KissMeData/044450/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,193100,219782760,8130,8130,8130,8130,1311
20240715,193000,219782760,8130,8130,8130,8130,0
20240715,192900,219782760,8130,8130,8130,8130,0
20240715,192800,219782760,8130,8130,8130,8130,0
20240715,192700,219782760,8130,8130,8130,8130,0
20240715,192600,219782760,8130,8130,8130,8130,0
20240715,192500,219782760,8130,8130,8130,8130,0
20240715,192400,219782760,8130,8130,8130,8130,0
20240715,192300,219782760,8130,8130,8130,8130,0
20240715,192200,219782760,8130,8130,8130,8130,0
20240715,192100,219782760,8130,8130,8130,8130,0
20240715,192000,219782760,8130,8130,8130,8130,0
20240715,191900,219782760,8130,8130,8130,8130,0
20240715,191800,219782760,8130,8130,8130,8130,0
20240715,191700,219782760,8130,8130,8130,8130,0
20240715,191600,219782760,8130,8130,8130,8130,0
20240715,191500,219782760,8130,8130,8130,8130,0
20240715,191400,219782760,8130,8130,8130,8130,0
20240715,191300,219782760,8130,8130,8130,8130,0
20240715,191200,219782760,8130,8130,8130,8130,0
20240715,191100,219782760,8130,8130,8130,8130,0
20240715,191000,219782760,8130,8130,8130,8130,0
20240715,190900,219782760,8130,8130,8130,8130,0
20240715,190800,219782760,8130,8130,8130,8130,0
20240715,190700,219782760,8130,8130,8130,8130,0
20240715,190600,219782760,8130,8130,8130,8130,0
20240715,190500,219782760,8130,8130,8130,8130,0
20240715,190400,219782760,8130,8130,8130,8130,0
20240715,190300,219782760,8130,8130,8130,8130,0
20240715,190200,219782760,8130,8130,8130,8130,0
20240715,190100,219782760,8130,8130,8130,8130,1311
20240715,190000,219782760,8130,8130,8130,8130,0
20240715,185900,219782760,8130,8130,8130,8130,0
20240715,185800,219782760,8130,8130,8130,8130,0
20240715,185700,219782760,8130,8130,8130,8130,0
20240715,185600,219782760,8130,8130,8130,8130,0
20240715,185500,219782760,8130,8130,8130,8130,0
20240715,185400,219782760,8130,8130,8130,8130,0
20240715,185300,219782760,8130,8130,8130,8130,0
20240715,185200,219782760,8130,8130,8130,8130,0
20240715,185100,219782760,8130,8130,8130,8130,0
20240715,185000,219782760,8130,8130,8130,8130,0
20240715,184900,219782760,8130,8130,8130,8130,0
20240715,184800,219782760,8130,8130,8130,8130,0
20240715,184700,219782760,8130,8130,8130,8130,0
20240715,184600,219782760,8130,8130,8130,8130,0
20240715,184500,219782760,8130,8130,8130,8130,0
20240715,184400,219782760,8130,8130,8130,8130,0
20240715,184300,219782760,8130,8130,8130,8130,0
20240715,184200,219782760,8130,8130,8130,8130,0
20240715,184100,219782760,8130,8130,8130,8130,0
20240715,184000,219782760,8130,8130,8130,8130,0
20240715,183900,219782760,8130,8130,8130,8130,0
20240715,183800,219782760,8130,8130,8130,8130,0
20240715,183700,219782760,8130,8130,8130,8130,0
20240715,183600,219782760,8130,8130,8130,8130,0
20240715,183500,219782760,8130,8130,8130,8130,0
20240715,183400,219782760,8130,8130,8130,8130,0
20240715,183300,219782760,8130,8130,8130,8130,0
20240715,183200,219782760,8130,8130,8130,8130,0
20240715,183100,219782760,8130,8130,8130,8130,1311
20240715,183000,219782760,8130,8130,8130,8130,0
20240715,182900,219782760,8130,8130,8130,8130,0
20240715,182800,219782760,8130,8130,8130,8130,0
20240715,182700,219782760,8130,8130,8130,8130,0
20240715,182600,219782760,8130,8130,8130,8130,0
20240715,182500,219782760,8130,8130,8130,8130,0
20240715,182400,219782760,8130,8130,8130,8130,0
20240715,182300,219782760,8130,8130,8130,8130,0
20240715,182200,219782760,8130,8130,8130,8130,0
20240715,182100,219782760,8130,8130,8130,8130,0
20240715,182000,219782760,8130,8130,8130,8130,0
20240715,181900,219782760,8130,8130,8130,8130,0
20240715,181800,219782760,8130,8130,8130,8130,0
20240715,181700,219782760,8130,8130,8130,8130,0
20240715,181600,219782760,8130,8130,8130,8130,0
20240715,181500,219782760,8130,8130,8130,8130,0
20240715,181400,219782760,8130,8130,8130,8130,0
20240715,181300,219782760,8130,8130,8130,8130,0
20240715,181200,219782760,8130,8130,8130,8130,0
20240715,181100,219782760,8130,8130,8130,8130,0
20240715,181000,219782760,8130,8130,8130,8130,0
20240715,180900,219782760,8130,8130,8130,8130,0
20240715,180800,219782760,8130,8130,8130,8130,0
20240715,180700,219782760,8130,8130,8130,8130,0
20240715,180600,219782760,8130,8130,8130,8130,0
20240715,180500,219782760,8130,8130,8130,8130,0
20240715,180400,219782760,8130,8130,8130,8130,0
20240715,180300,219782760,8130,8130,8130,8130,0
20240715,180200,219782760,8130,8130,8130,8130,0
20240715,180100,219782760,8130,8130,8130,8130,1311
20240715,180000,219782760,8130,8130,8130,8130,0
20240715,175900,219782760,8130,8130,8130,8130,0
20240715,175800,219782760,8130,8130,8130,8130,0
20240715,175700,219782760,8130,8130,8130,8130,0
20240715,175600,219782760,8130,8130,8130,8130,0
20240715,175500,219782760,8130,8130,8130,8130,0
20240715,175400,219782760,8130,8130,8130,8130,0
20240715,175300,219782760,8130,8130,8130,8130,0
20240715,175200,219782760,8130,8130,8130,8130,0
20240715,175100,219782760,8130,8130,8130,8130,0
20240715,175000,219782760,8130,8130,8130,8130,0
20240715,174900,219782760,8130,8130,8130,8130,0
20240715,174800,219782760,8130,8130,8130,8130,0
20240715,174700,219782760,8130,8130,8130,8130,0
20240715,174600,219782760,8130,8130,8130,8130,0
20240715,174500,219782760,8130,8130,8130,8130,0
20240715,174400,219782760,8130,8130,8130,8130,0
20240715,174300,219782760,8130,8130,8130,8130,0
20240715,174200,219782760,8130,8130,8130,8130,0
20240715,174100,219782760,8130,8130,8130,8130,0
20240715,174000,219782760,8130,8130,8130,8130,0
20240715,173900,219782760,8130,8130,8130,8130,0
20240715,173800,219782760,8130,8130,8130,8130,0
20240715,173700,219782760,8130,8130,8130,8130,0
20240715,173600,219782760,8130,8130,8130,8130,0
20240715,173500,219782760,8130,8130,8130,8130,0
20240715,173400,219782760,8130,8130,8130,8130,0
20240715,173300,219782760,8130,8130,8130,8130,0
20240715,173200,219782760,8130,8130,8130,8130,0
20240715,173100,219782760,8130,8130,8130,8130,1311
20240715,173000,219782760,8130,8130,8130,8130,0
20240715,172900,219782760,8130,8130,8130,8130,0
20240715,172800,219782760,8130,8130,8130,8130,0
20240715,172700,219782760,8130,8130,8130,8130,0
20240715,172600,219782760,8130,8130,8130,8130,0
20240715,172500,219782760,8130,8130,8130,8130,0
20240715,172400,219782760,8130,8130,8130,8130,0
20240715,172300,219782760,8130,8130,8130,8130,0
20240715,172200,219782760,8130,8130,8130,8130,0
20240715,172100,219782760,8130,8130,8130,8130,0
20240715,172000,219782760,8130,8130,8130,8130,0
20240715,171900,219782760,8130,8130,8130,8130,0
20240715,171800,219782760,8130,8130,8130,8130,0
20240715,171700,219782760,8130,8130,8130,8130,0
20240715,171600,219782760,8130,8130,8130,8130,0
20240715,171500,219782760,8130,8130,8130,8130,0
20240715,171400,219782760,8130,8130,8130,8130,0
20240715,171300,219782760,8130,8130,8130,8130,0
20240715,171200,219782760,8130,8130,8130,8130,0
20240715,171100,219782760,8130,8130,8130,8130,0
20240715,171000,219782760,8130,8130,8130,8130,0
20240715,170900,219782760,8130,8130,8130,8130,0
20240715,170800,219782760,8130,8130,8130,8130,0
20240715,170700,219782760,8130,8130,8130,8130,0
20240715,170600,219782760,8130,8130,8130,8130,0
20240715,170500,219782760,8130,8130,8130,8130,0
20240715,170400,219782760,8130,8130,8130,8130,0
20240715,170300,219782760,8130,8130,8130,8130,0
20240715,170200,219782760,8130,8130,8130,8130,0
20240715,170100,219782760,8130,8130,8130,8130,1311
20240715,170000,219782760,8130,8130,8130,8130,0
20240715,165900,219782760,8130,8130,8130,8130,0
20240715,165800,219782760,8130,8130,8130,8130,0
20240715,165700,219782760,8130,8130,8130,8130,0
20240715,165600,219782760,8130,8130,8130,8130,0
20240715,165500,219782760,8130,8130,8130,8130,0
20240715,165400,219782760,8130,8130,8130,8130,0
20240715,165300,219782760,8130,8130,8130,8130,0
20240715,165200,219782760,8130,8130,8130,8130,0
20240715,165100,219782760,8130,8130,8130,8130,0
20240715,165000,219782760,8130,8130,8130,8130,0
20240715,164900,219782760,8130,8130,8130,8130,0
20240715,164800,219782760,8130,8130,8130,8130,0
20240715,164700,219782760,8130,8130,8130,8130,0
20240715,164600,219782760,8130,8130,8130,8130,0
20240715,164500,219782760,8130,8130,8130,8130,0
20240715,164400,219782760,8130,8130,8130,8130,0
20240715,164300,219782760,8130,8130,8130,8130,0
20240715,164200,219782760,8130,8130,8130,8130,0
20240715,164100,219782760,8130,8130,8130,8130,0
20240715,164000,219782760,8130,8130,8130,8130,0
20240715,163900,219782760,8130,8130,8130,8130,0
20240715,163800,219782760,8130,8130,8130,8130,0
20240715,163700,219782760,8130,8130,8130,8130,0
20240715,163600,219782760,8130,8130,8130,8130,0
20240715,163500,219782760,8130,8130,8130,8130,0
20240715,163400,219782760,8130,8130,8130,8130,0
20240715,163300,219782760,8130,8130,8130,8130,0
20240715,163200,219782760,8130,8130,8130,8130,0
20240715,163100,219782760,8130,8130,8130,8130,1311
20240715,163000,219782760,8130,8130,8130,8130,0
20240715,162900,219782760,8130,8130,8130,8130,0
20240715,162800,219782760,8130,8130,8130,8130,0
20240715,162700,219782760,8130,8130,8130,8130,0
20240715,162600,219782760,8130,8130,8130,8130,0
20240715,162500,219782760,8130,8130,8130,8130,0
20240715,162400,219782760,8130,8130,8130,8130,0
20240715,162300,219782760,8130,8130,8130,8130,0
20240715,162200,219782760,8130,8130,8130,8130,0
20240715,162100,219782760,8130,8130,8130,8130,0
20240715,162000,219782760,8130,8130,8130,8130,0
20240715,161900,219782760,8130,8130,8130,8130,0
20240715,161800,219782760,8130,8130,8130,8130,0
20240715,161700,219782760,8130,8130,8130,8130,0
20240715,161600,219782760,8130,8130,8130,8130,0
20240715,161500,219782760,8130,8130,8130,8130,0
20240715,161400,219782760,8130,8130,8130,8130,0
20240715,161300,219782760,8130,8130,8130,8130,0
20240715,161200,219782760,8130,8130,8130,8130,0
20240715,161100,219782760,8130,8130,8130,8130,0
20240715,161000,219782760,8130,8130,8130,8130,0
20240715,160900,219782760,8130,8130,8130,8130,0
20240715,160800,219782760,8130,8130,8130,8130,0
20240715,160700,219782760,8130,8130,8130,8130,0
20240715,160600,219782760,8130,8130,8130,8130,0
20240715,160500,219782760,8130,8130,8130,8130,0
20240715,160400,219782760,8130,8130,8130,8130,0
20240715,160300,219782760,8130,8130,8130,8130,0
20240715,160200,219782760,8130,8130,8130,8130,0
20240715,160100,219782760,8130,8130,8130,8130,1311
20240715,160000,219782760,8130,8130,8130,8130,0
20240715,155900,219782760,8130,8130,8130,8130,0
20240715,155800,219782760,8130,8130,8130,8130,0
20240715,155700,219782760,8130,8130,8130,8130,0
20240715,155600,219782760,8130,8130,8130,8130,0
20240715,155500,219782760,8130,8130,8130,8130,0
20240715,155400,219782760,8130,8130,8130,8130,0
20240715,155300,219782760,8130,8130,8130,8130,0
20240715,155200,219782760,8130,8130,8130,8130,0
20240715,155100,219782760,8130,8130,8130,8130,0
20240715,155000,219782760,8130,8130,8130,8130,0
20240715,154900,219782760,8130,8130,8130,8130,0
20240715,154800,219782760,8130,8130,8130,8130,0
20240715,154700,219782760,8130,8130,8130,8130,0
20240715,154600,219782760,8130,8130,8130,8130,0
20240715,154500,219782760,8130,8130,8130,8130,0
20240715,154400,219782760,8130,8130,8130,8130,0
20240715,154300,219782760,8130,8130,8130,8130,0
20240715,154200,219782760,8130,8130,8130,8130,0
20240715,154100,219782760,8130,8130,8130,8130,0
20240715,154000,219782760,8130,8130,8130,8130,0
20240715,153900,219782760,8130,8130,8130,8130,0
20240715,153800,219782760,8130,8130,8130,8130,0
20240715,153700,219782760,8130,8130,8130,8130,0
20240715,153600,219782760,8130,8130,8130,8130,0
20240715,153500,219782760,8130,8130,8130,8130,0
20240715,153400,219782760,8130,8130,8130,8130,0
20240715,153300,219782760,8130,8130,8130,8130,0
20240715,153200,219782760,8130,8130,8130,8130,0
20240715,153100,219782760,8130,8130,8130,8130,1311
20240715,153000,219782760,8130,8130,8130,8130,1311
20240715,152900,209124330,8130,8130,8130,8130,0
20240715,152800,209124330,8130,8130,8130,8130,0
20240715,152700,209124330,8130,8130,8130,8130,0
20240715,152600,209124330,8130,8130,8130,8130,0
20240715,152500,209124330,8130,8130,8130,8130,0
20240715,152400,209124330,8130,8130,8130,8130,0
20240715,152300,209124330,8130,8130,8130,8130,0
20240715,152200,209124330,8130,8130,8130,8130,0
20240715,152100,209124330,8130,8130,8130,8130,0
20240715,152000,209124330,8130,8130,8130,8130,0
20240715,151900,209124330,8130,8130,8140,8130,31
20240715,151800,208872110,8130,8150,8150,8130,34
20240715,151700,208595460,8150,8140,8150,8140,21
20240715,151600,208424430,8150,8150,8150,8150,13
20240715,151500,208318480,8150,8150,8150,8140,12
20240715,151400,208220690,8150,8120,8150,8120,117
20240715,151300,207269190,8120,8120,8130,8120,63
20240715,151200,206757210,8130,8130,8130,8120,30
20240715,151100,206513470,8120,8130,8130,8120,15
20240715,151000,206391550,8130,8130,8140,8130,66
20240715,150900,205854950,8130,8140,8140,8130,43
20240715,150800,205505220,8140,8140,8140,8140,12
20240715,150700,205407540,8140,8140,8140,8140,10
20240715,150600,205326140,8140,8140,8140,8130,15
20240715,150500,205204060,8140,8140,8140,8140,12
20240715,150400,205106380,8140,8140,8140,8140,14
20240715,150300,204992420,8130,8140,8140,8130,11
20240715,150200,204902900,8140,8140,8140,8140,13
20240715,150100,204797080,8140,8140,8140,8130,15
20240715,150000,204675000,8140,8140,8140,8140,12
20240715,145900,204577320,8130,8130,8130,8130,0
20240715,145800,204577320,8130,8140,8140,8130,3
20240715,145700,204552920,8130,8130,8130,8130,18
20240715,145600,204406580,8120,8150,8150,8120,622
20240715,145500,199350120,8140,8140,8140,8140,0
20240715,145400,199350120,8140,8150,8150,8140,2
20240715,145300,199333830,8140,8140,8150,8140,34
20240715,145200,199057060,8150,8140,8150,8140,10
20240715,145100,198975650,8140,8170,8170,8120,3768
20240715,145000,168334470,8150,8160,8170,8150,4
20240715,144900,168301840,8170,8150,8170,8150,31
20240715,144800,168049170,8170,8160,8170,8160,52
20240715,144700,167624840,8170,8170,8170,8160,59
20240715,144600,167143380,8170,8170,8170,8170,9
20240715,144500,167069850,8170,8160,8170,8160,3
20240715,144400,167045360,8180,8180,8180,8180,0
20240715,144300,167045360,8180,8160,8180,8160,3
20240715,144200,167020860,8180,8180,8180,8180,1
20240715,144100,167012680,8180,8180,8180,8180,1
20240715,144000,167004500,8150,8150,8150,8150,2
20240715,143900,166988200,8180,8160,8180,8160,195
20240715,143800,165396660,8150,8150,8150,8150,10
20240715,143700,165315160,8160,8160,8160,8160,1
20240715,143600,165307000,8180,8190,8190,8140,141
20240715,143500,164156630,8190,8140,8220,8140,4650
20240715,143400,126064290,8150,8160,8180,8130,2247
20240715,143300,107707640,8160,8160,8160,8160,1
20240715,143200,107699480,8160,8160,8160,8150,4
20240715,143100,107666860,8160,8150,8160,8150,70
20240715,143000,107096340,8150,8150,8150,8150,1
20240715,142900,107088190,8140,8140,8140,8140,2
20240715,142800,107071910,8150,8150,8150,8150,1
20240715,142700,107063760,8140,8140,8140,8140,3
20240715,142600,107039340,8150,8140,8150,8140,7
20240715,142500,106982350,8130,8140,8140,8130,632
20240715,142400,101838090,8140,8140,8140,8130,268
20240715,142300,99656860,8150,8150,8150,8150,0
20240715,142200,99656860,8150,8140,8150,8140,6
20240715,142100,99607980,8140,8150,8150,8140,23
20240715,142000,99420560,8150,8150,8150,8150,2
20240715,141900,99404260,8140,8150,8150,8140,5
20240715,141800,99363530,8150,8150,8150,8150,1
20240715,141700,99355380,8140,8140,8140,8140,0
20240715,141600,99355380,8140,8150,8150,8140,2
20240715,141500,99339090,8150,8150,8150,8150,0
20240715,141400,99339090,8150,8150,8150,8140,6
20240715,141300,99290230,8150,8150,8150,8150,0
20240715,141200,99290230,8150,8150,8150,8150,1
20240715,141100,99282080,8140,8140,8140,8140,2
20240715,141000,99265800,8150,8150,8150,8150,1
20240715,140900,99257650,8140,8140,8140,8140,2
20240715,140800,99241370,8150,8150,8150,8140,15
20240715,140700,99119150,8150,8150,8160,8150,4
20240715,140600,99086540,8140,8140,8140,8140,2
20240715,140500,99070260,8160,8140,8160,8130,14
20240715,140400,98956130,8130,8130,8130,8130,0
20240715,140300,98956130,8130,8130,8130,8130,2
20240715,140200,98939870,8160,8160,8160,8160,0
20240715,140100,98939870,8160,8160,8160,8120,11
20240715,140000,98850450,8160,8150,8160,8150,155
20240715,135900,97586900,8150,8150,8150,8150,5
20240715,135800,97546150,8120,8130,8130,8120,4
20240715,135700,97513650,8150,8120,8150,8120,12
20240715,135600,97416180,8150,8130,8150,8120,128
20240715,135500,96373330,8130,8140,8140,8130,41
20240715,135400,96039600,8120,8130,8140,8120,100
20240715,135300,95225900,8120,8130,8130,8120,3
20240715,135200,95201530,8120,8120,8120,8120,0
20240715,135100,95201530,8120,8130,8130,8120,2
20240715,135000,95185280,8130,8130,8130,8130,1
20240715,134900,95177150,8120,8120,8120,8120,56
20240715,134800,94722430,8120,8130,8130,8120,126
20240715,134700,93698690,8140,8140,8140,8140,1
20240715,134600,93690550,8130,8130,8130,8130,0
20240715,134500,93690550,8130,8130,8130,8130,1
20240715,134400,93682420,8140,8140,8140,8140,1
20240715,134300,93674280,8130,8140,8140,8130,38
20240715,134200,93365320,8140,8130,8140,8130,3
20240715,134100,93340920,8140,8140,8140,8140,0
20240715,134000,93340920,8140,8130,8140,8130,3
20240715,133900,93316520,8140,8140,8140,8140,0
20240715,133800,93316520,8140,8140,8140,8140,1
20240715,133700,93308380,8120,8120,8120,8120,3
20240715,133600,93284020,8120,8140,8140,8120,11
20240715,133500,93194590,8130,8130,8130,8130,2
20240715,133400,93178330,8140,8140,8140,8140,1
20240715,133300,93170190,8140,8140,8140,8140,0
20240715,133200,93170190,8140,8140,8140,8140,1
20240715,133100,93162050,8150,8150,8150,8150,0
20240715,133000,93162050,8150,8150,8150,8150,2
20240715,132900,93145750,8120,8150,8150,8120,59
20240715,132800,92665130,8150,8150,8150,8150,0
20240715,132700,92665130,8150,8120,8150,8120,3
20240715,132600,92640740,8150,8150,8150,8150,1
20240715,132500,92632590,8120,8120,8120,8120,0
20240715,132400,92632590,8120,8120,8120,8120,2
20240715,132300,92616350,8150,8150,8150,8150,1
20240715,132200,92608200,8150,8130,8150,8130,2
20240715,132100,92591920,8130,8130,8130,8130,1
20240715,132000,92583790,8150,8150,8150,8150,1
20240715,131900,92575640,8120,8120,8150,8120,58
20240715,131800,92103980,8120,8130,8130,8120,56
20240715,131700,91648760,8120,8120,8120,8120,0
20240715,131600,91648760,8120,8120,8120,8120,2
20240715,131500,91632520,8120,8120,8120,8120,0
20240715,131400,91632520,8120,8120,8120,8120,1
20240715,131300,91624400,8120,8120,8120,8120,0
20240715,131200,91624400,8120,8130,8130,8120,599
20240715,131100,86759760,8130,8130,8130,8130,2
20240715,131000,86743500,8130,8130,8130,8130,0
20240715,130900,86743500,8130,8130,8130,8130,38
20240715,130800,86434560,8130,8130,8130,8130,2
20240715,130700,86418300,8130,8130,8130,8130,0
20240715,130600,86418300,8130,8130,8130,8130,2
20240715,130500,86402040,8150,8150,8150,8150,0
20240715,130400,86402040,8150,8150,8150,8150,1
20240715,130300,86393890,8130,8130,8130,8130,2
20240715,130200,86377630,8130,8130,8130,8130,0
20240715,130100,86377630,8130,8130,8130,8130,2
20240715,130000,86361370,8150,8130,8150,8130,2
20240715,125900,86345090,8130,8150,8150,8130,9
20240715,125800,86271780,8130,8130,8130,8130,2
20240715,125700,86255520,8150,8150,8150,8150,0
20240715,125600,86255520,8150,8140,8150,8140,8
20240715,125500,86190390,8130,8140,8140,8130,161
20240715,125400,84880030,8140,8140,8140,8140,3
20240715,125300,84855610,8130,8140,8140,8130,6
20240715,125200,84806810,8140,8140,8140,8140,1
20240715,125100,84798670,8130,8130,8130,8130,0
20240715,125000,84798670,8130,8130,8130,8130,2
20240715,124900,84782410,8140,8140,8140,8140,3
20240715,124800,84757990,8140,8140,8140,8140,2
20240715,124700,84741710,8120,8120,8120,8120,2
20240715,124600,84725470,8140,8140,8140,8140,1
20240715,124500,84717330,8120,8120,8120,8120,1
20240715,124400,84709210,8120,8120,8120,8120,0
20240715,124300,84709210,8120,8120,8120,8120,0
20240715,124200,84709210,8120,8120,8120,8120,2
20240715,124100,84692970,8120,8120,8120,8120,0
20240715,124000,84692970,8120,8140,8140,8120,59
20240715,123900,84212770,8140,8140,8140,8140,0
20240715,123800,84212770,8140,8130,8140,8130,85
20240715,123700,83521710,8130,8130,8130,8130,0
20240715,123600,83521710,8130,8130,8130,8130,1
20240715,123500,83513580,8120,8130,8130,8120,2
20240715,123400,83497330,8120,8120,8120,8120,1
20240715,123300,83489210,8120,8120,8120,8120,0
20240715,123200,83489210,8120,8120,8120,8120,0
20240715,123100,83489210,8120,8120,8120,8120,0
20240715,123000,83489210,8120,8120,8120,8120,0
20240715,122900,83489210,8120,8120,8120,8120,0
20240715,122800,83489210,8120,8120,8120,8120,0
20240715,122700,83489210,8120,8120,8120,8120,0
20240715,122600,83489210,8120,8120,8120,8120,0
20240715,122500,83489210,8120,8130,8130,8120,34
20240715,122400,83212830,8120,8120,8120,8120,1
20240715,122300,83204710,8120,8120,8120,8120,0
20240715,122200,83204710,8120,8120,8120,8120,0
20240715,122100,83204710,8120,8120,8120,8120,1
20240715,122000,83196590,8120,8120,8120,8120,0
20240715,121900,83196590,8120,8120,8120,8120,0
20240715,121800,83196590,8120,8120,8120,8120,1
20240715,121700,83188470,8120,8120,8120,8120,58
20240715,121600,82717510,8120,8120,8120,8120,586
20240715,121500,77959190,8130,8130,8130,8130,1
20240715,121400,77951060,8120,8130,8130,8120,194
20240715,121300,76374040,8130,8130,8130,8130,36
20240715,121200,76081360,8130,8130,8130,8130,0
20240715,121100,76081360,8130,8130,8130,8130,0
20240715,121000,76081360,8130,8140,8140,8130,7
20240715,120900,76024390,8150,8150,8150,8150,0
20240715,120800,76024390,8150,8150,8150,8150,0
20240715,120700,76024390,8150,8150,8150,8150,0
20240715,120600,76024390,8150,8140,8150,8140,2
20240715,120500,76008100,8150,8150,8150,8150,0
20240715,120400,76008100,8150,8150,8150,8150,1
20240715,120300,75999950,8140,8140,8140,8140,0
20240715,120200,75999950,8140,8140,8140,8140,3
20240715,120100,75975530,8150,8150,8150,8150,0
20240715,120000,75975530,8150,8150,8150,8150,0
20240715,115900,75975530,8150,8150,8150,8150,0
20240715,115800,75975530,8150,8150,8150,8150,0
20240715,115700,75975530,8150,8150,8150,8150,1
20240715,115600,75967380,8130,8130,8130,8130,1
20240715,115500,75959250,8150,8150,8150,8150,0
20240715,115400,75959250,8150,8150,8150,8150,0
20240715,115300,75959250,8150,8150,8150,8150,1
20240715,115200,75951100,8130,8140,8150,8130,7
20240715,115100,75894120,8130,8130,8130,8130,1
20240715,115000,75885990,8130,8130,8130,8130,1
20240715,114900,75877860,8140,8140,8140,8140,0
20240715,114800,75877860,8140,8140,8140,8140,0
20240715,114700,75877860,8140,8130,8140,8130,2
20240715,114600,75861590,8130,8130,8130,8130,1
20240715,114500,75853460,8150,8150,8150,8150,6
20240715,114400,75804560,8150,8140,8150,8130,30
20240715,114300,75560380,8140,8140,8140,8140,2
20240715,114200,75544100,8160,8160,8160,8160,0
20240715,114100,75544100,8160,8160,8160,8160,0
20240715,114000,75544100,8160,8160,8160,8160,0
20240715,113900,75544100,8160,8160,8160,8160,0
20240715,113800,75544100,8160,8160,8160,8160,1
20240715,113700,75535940,8150,8150,8150,8150,47
20240715,113600,75152890,8160,8160,8160,8160,0
20240715,113500,75152890,8160,8160,8160,8160,0
20240715,113400,75152890,8160,8160,8160,8160,0
20240715,113300,75152890,8160,8150,8160,8150,12
20240715,113200,75055080,8160,8160,8160,8160,0
20240715,113100,75055080,8160,8150,8160,8150,38
20240715,113000,74745370,8150,8150,8150,8150,0
20240715,112900,74745370,8150,8140,8150,8140,16
20240715,112800,74614980,8130,8130,8130,8130,0
20240715,112700,74614980,8130,8140,8140,8130,112
20240715,112600,73703360,8130,8130,8130,8130,0
20240715,112500,73703360,8130,8130,8130,8130,0
20240715,112400,73703360,8130,8130,8130,8130,2
20240715,112300,73687100,8130,8130,8130,8130,36
20240715,112200,73394420,8130,8130,8130,8130,0
20240715,112100,73394420,8130,8130,8130,8130,0
20240715,112000,73394420,8130,8130,8130,8130,2
20240715,111900,73378160,8140,8140,8140,8140,0
20240715,111800,73378160,8140,8140,8140,8140,3
20240715,111700,73353740,8130,8130,8130,8130,35
20240715,111600,73069190,8130,8130,8130,8130,2
20240715,111500,73052930,8120,8120,8120,8120,0
20240715,111400,73052930,8120,8120,8120,8120,2
20240715,111300,73036690,8130,8130,8130,8130,0
20240715,111200,73036690,8130,8130,8130,8130,0
20240715,111100,73036690,8130,8130,8130,8130,0
20240715,111000,73036690,8130,8130,8130,8130,0
20240715,110900,73036690,8130,8130,8130,8130,1
20240715,110800,73028560,8130,8130,8130,8130,0
20240715,110700,73028560,8130,8130,8130,8130,1
20240715,110600,73020430,8120,8120,8120,8120,6
20240715,110500,72971710,8120,8120,8120,8120,4
20240715,110400,72939230,8120,8130,8130,8120,167
20240715,110300,71582210,8130,8130,8130,8130,2
20240715,110200,71565950,8120,8130,8130,8120,11
20240715,110100,71476610,8130,8130,8130,8130,554
20240715,110000,66972590,8130,8130,8130,8130,0
20240715,105900,66972590,8130,8140,8140,8130,99
20240715,105800,66166770,8130,8130,8130,8130,1
20240715,105700,66158640,8130,8130,8130,8130,2
20240715,105600,66142380,8130,8130,8130,8130,0
20240715,105500,66142380,8130,8130,8130,8130,0
20240715,105400,66142380,8130,8130,8130,8130,0
20240715,105300,66142380,8130,8130,8130,8130,2
20240715,105200,66126120,8130,8130,8130,8130,0
20240715,105100,66126120,8130,8130,8130,8130,0
20240715,105000,66126120,8130,8130,8130,8130,7
20240715,104900,66069210,8130,8130,8130,8130,0
20240715,104800,66069210,8130,8130,8130,8130,0
20240715,104700,66069210,8130,8130,8130,8130,2
20240715,104600,66052950,8140,8140,8140,8140,0
20240715,104500,66052950,8140,8130,8140,8130,9
20240715,104400,65979750,8130,8130,8130,8130,8
20240715,104300,65914710,8130,8130,8130,8130,0
20240715,104200,65914710,8130,8130,8130,8130,7
20240715,104100,65857800,8130,8130,8130,8130,9
20240715,104000,65784630,8130,8130,8130,8130,7
20240715,103900,65727720,8130,8130,8130,8130,9
20240715,103800,65654550,8130,8130,8130,8130,15
20240715,103700,65532600,8130,8150,8150,8130,874
20240715,103600,58410760,8160,8160,8160,8160,1
20240715,103500,58402600,8150,8160,8170,8150,258
20240715,103400,56297550,8160,8170,8170,8160,46
20240715,103300,55922150,8170,8170,8170,8150,12
20240715,103200,55824250,8170,8170,8170,8170,0
20240715,103100,55824250,8170,8160,8170,8160,160
20240715,103000,54518640,8150,8150,8150,8150,0
20240715,102900,54518640,8150,8150,8150,8150,279
20240715,102800,52244790,8150,8150,8150,8150,0
20240715,102700,52244790,8150,8150,8150,8150,0
20240715,102600,52244790,8150,8150,8150,8150,0
20240715,102500,52244790,8150,8150,8150,8150,5
20240715,102400,52204040,8140,8130,8140,8130,188
20240715,102300,50673960,8130,8120,8130,8120,17
20240715,102200,50535820,8130,8130,8130,8130,0
20240715,102100,50535820,8130,8130,8130,8130,1
20240715,102000,50527690,8120,8120,8120,8120,289
20240715,101900,48181010,8110,8120,8120,8110,2
20240715,101800,48164780,8120,8110,8120,8110,63
20240715,101700,47653820,8110,8120,8120,8110,53
20240715,101600,47223680,8120,8120,8120,8110,52
20240715,101500,46801930,8110,8110,8110,8110,0
20240715,101400,46801930,8110,8110,8110,8110,7
20240715,101300,46745160,8110,8110,8110,8110,2
20240715,101200,46728940,8120,8120,8120,8120,2
20240715,101100,46712700,8110,8110,8110,8110,0
20240715,101000,46712700,8110,8110,8110,8110,2
20240715,100900,46696480,8110,8110,8110,8110,0
20240715,100800,46696480,8110,8120,8120,8110,594
20240715,100700,41877830,8120,8120,8120,8120,29
20240715,100600,41642350,8140,8120,8140,8120,3
20240715,100500,41617970,8140,8140,8140,8140,0
20240715,100400,41617970,8140,8120,8140,8120,16
20240715,100300,41488030,8120,8120,8120,8120,147
20240715,100200,40294390,8120,8120,8140,8120,17
20240715,100100,40156250,8120,8140,8140,8120,17
20240715,100000,40018170,8120,8120,8120,8120,2
20240715,095900,40001930,8140,8120,8140,8120,4
20240715,095800,39969390,8120,8120,8120,8120,0
20240715,095700,39969390,8120,8140,8140,8120,5
20240715,095600,39928730,8140,8140,8140,8140,1
20240715,095500,39920590,8120,8120,8120,8120,2
20240715,095400,39904350,8120,8120,8120,8120,0
20240715,095300,39904350,8120,8140,8140,8120,14
20240715,095200,39790650,8120,8120,8120,8120,2
20240715,095100,39774410,8120,8120,8120,8120,17
20240715,095000,39636370,8120,8140,8140,8120,12
20240715,094900,39538730,8120,8120,8120,8120,4
20240715,094800,39506250,8140,8140,8140,8140,2
20240715,094700,39489970,8120,8120,8120,8120,99
20240715,094600,38686090,8120,8120,8120,8120,0
20240715,094500,38686090,8120,8120,8120,8120,17
20240715,094400,38548050,8140,8140,8140,8140,1
20240715,094300,38539910,8120,8140,8140,8120,44
20240715,094200,38182430,8140,8140,8140,8140,20
20240715,094100,38019630,8120,8120,8120,8120,30
20240715,094000,37776030,8120,8120,8120,8120,16
20240715,093900,37646110,8120,8140,8140,8120,32
20240715,093800,37385970,8120,8120,8120,8120,37
20240715,093700,37085530,8140,8140,8140,8140,1
20240715,093600,37077390,8120,8120,8120,8120,17
20240715,093500,36939350,8120,8120,8120,8120,2
20240715,093400,36923110,8120,8120,8120,8120,15
20240715,093300,36801310,8120,8140,8140,8120,3
20240715,093200,36776930,8120,8120,8120,8120,515
20240715,093100,32595130,8120,8120,8120,8120,121
20240715,093000,31612610,8130,8140,8140,8130,103
20240715,092900,30775210,8130,8130,8130,8130,0
20240715,092800,30775210,8130,8130,8130,8130,0
20240715,092700,30775210,8130,8130,8130,8130,4
20240715,092600,30742690,8130,8130,8130,8130,50
20240715,092500,30336190,8130,8130,8130,8130,0
20240715,092400,30336190,8130,8130,8130,8130,16
20240715,092300,30206110,8130,8130,8130,8130,203
20240715,092200,28555720,8120,8120,8120,8120,20
20240715,092100,28393320,8130,8130,8130,8130,4
20240715,092000,28360800,8120,8120,8120,8120,51
20240715,091900,27946680,8130,8130,8130,8130,30
20240715,091800,27702780,8130,8130,8130,8130,23
20240715,091700,27515790,8140,8140,8140,8140,0
20240715,091600,27515790,8140,8140,8140,8140,1
20240715,091500,27507650,8140,8140,8140,8140,1
20240715,091400,27499510,8130,8140,8140,8130,34
20240715,091300,27222880,8130,8130,8130,8130,25
20240715,091200,27019630,8120,8120,8120,8120,166
20240715,091100,25671710,8120,8120,8120,8120,60
20240715,091000,25184510,8120,8120,8120,8120,2
20240715,090900,25168270,8100,8090,8100,8090,585
20240715,090800,20434380,8090,8090,8090,8090,29
20240715,090700,20199770,8090,8090,8090,8090,101
20240715,090600,19382680,8100,8100,8100,8100,362
20240715,090500,16450480,8100,8110,8120,8090,585
20240715,090400,11712430,8100,8100,8100,8100,48
20240715,090300,11323630,8100,8100,8120,8100,57
20240715,090200,10861830,8100,8100,8100,8100,21
20240715,090100,10691730,8120,8100,8120,8100,126
20240715,090000,9668630,8120,8090,8120,8090,1195