KissMeData/175140/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,203900,442914730,6780,6780,6780,6780,2825
20240716,203800,442914730,6780,6780,6780,6780,0
20240716,203700,442914730,6780,6780,6780,6780,0
20240716,203600,442914730,6780,6780,6780,6780,0
20240716,203500,442914730,6780,6780,6780,6780,0
20240716,203400,442914730,6780,6780,6780,6780,0
20240716,203300,442914730,6780,6780,6780,6780,0
20240716,203200,442914730,6780,6780,6780,6780,0
20240716,203100,442914730,6780,6780,6780,6780,0
20240716,203000,442914730,6780,6780,6780,6780,0
20240716,202900,442914730,6780,6780,6780,6780,0
20240716,202800,442914730,6780,6780,6780,6780,0
20240716,202700,442914730,6780,6780,6780,6780,0
20240716,202600,442914730,6780,6780,6780,6780,0
20240716,202500,442914730,6780,6780,6780,6780,0
20240716,202400,442914730,6780,6780,6780,6780,0
20240716,202300,442914730,6780,6780,6780,6780,0
20240716,202200,442914730,6780,6780,6780,6780,0
20240716,202100,442914730,6780,6780,6780,6780,0
20240716,202000,442914730,6780,6780,6780,6780,0
20240716,201900,442914730,6780,6780,6780,6780,0
20240716,201800,442914730,6780,6780,6780,6780,0
20240716,201700,442914730,6780,6780,6780,6780,0
20240716,201600,442914730,6780,6780,6780,6780,0
20240716,201500,442914730,6780,6780,6780,6780,0
20240716,201400,442914730,6780,6780,6780,6780,0
20240716,201300,442914730,6780,6780,6780,6780,0
20240716,201200,442914730,6780,6780,6780,6780,0
20240716,201100,442914730,6780,6780,6780,6780,0
20240716,201000,442914730,6780,6780,6780,6780,0
20240716,200900,442914730,6780,6780,6780,6780,2825
20240716,200800,442914730,6780,6780,6780,6780,0
20240716,200700,442914730,6780,6780,6780,6780,0
20240716,200600,442914730,6780,6780,6780,6780,0
20240716,200500,442914730,6780,6780,6780,6780,0
20240716,200400,442914730,6780,6780,6780,6780,0
20240716,200300,442914730,6780,6780,6780,6780,0
20240716,200200,442914730,6780,6780,6780,6780,0
20240716,200100,442914730,6780,6780,6780,6780,0
20240716,200000,442914730,6780,6780,6780,6780,0
20240716,195900,442914730,6780,6780,6780,6780,0
20240716,195800,442914730,6780,6780,6780,6780,0
20240716,195700,442914730,6780,6780,6780,6780,0
20240716,195600,442914730,6780,6780,6780,6780,0
20240716,195500,442914730,6780,6780,6780,6780,0
20240716,195400,442914730,6780,6780,6780,6780,0
20240716,195300,442914730,6780,6780,6780,6780,0
20240716,195200,442914730,6780,6780,6780,6780,0
20240716,195100,442914730,6780,6780,6780,6780,0
20240716,195000,442914730,6780,6780,6780,6780,0
20240716,194900,442914730,6780,6780,6780,6780,0
20240716,194800,442914730,6780,6780,6780,6780,0
20240716,194700,442914730,6780,6780,6780,6780,0
20240716,194600,442914730,6780,6780,6780,6780,0
20240716,194500,442914730,6780,6780,6780,6780,0
20240716,194400,442914730,6780,6780,6780,6780,0
20240716,194300,442914730,6780,6780,6780,6780,0
20240716,194200,442914730,6780,6780,6780,6780,0
20240716,194100,442914730,6780,6780,6780,6780,0
20240716,194000,442914730,6780,6780,6780,6780,0
20240716,193900,442914730,6780,6780,6780,6780,2825
20240716,193800,442914730,6780,6780,6780,6780,0
20240716,193700,442914730,6780,6780,6780,6780,0
20240716,193600,442914730,6780,6780,6780,6780,0
20240716,193500,442914730,6780,6780,6780,6780,0
20240716,193400,442914730,6780,6780,6780,6780,0
20240716,193300,442914730,6780,6780,6780,6780,0
20240716,193200,442914730,6780,6780,6780,6780,0
20240716,193100,442914730,6780,6780,6780,6780,0
20240716,193000,442914730,6780,6780,6780,6780,0
20240716,192900,442914730,6780,6780,6780,6780,0
20240716,192800,442914730,6780,6780,6780,6780,0
20240716,192700,442914730,6780,6780,6780,6780,0
20240716,192600,442914730,6780,6780,6780,6780,0
20240716,192500,442914730,6780,6780,6780,6780,0
20240716,192400,442914730,6780,6780,6780,6780,0
20240716,192300,442914730,6780,6780,6780,6780,0
20240716,192200,442914730,6780,6780,6780,6780,0
20240716,192100,442914730,6780,6780,6780,6780,0
20240716,192000,442914730,6780,6780,6780,6780,0
20240716,191900,442914730,6780,6780,6780,6780,0
20240716,191800,442914730,6780,6780,6780,6780,0
20240716,191700,442914730,6780,6780,6780,6780,0
20240716,191600,442914730,6780,6780,6780,6780,0
20240716,191500,442914730,6780,6780,6780,6780,0
20240716,191400,442914730,6780,6780,6780,6780,0
20240716,191300,442914730,6780,6780,6780,6780,0
20240716,191200,442914730,6780,6780,6780,6780,0
20240716,191100,442914730,6780,6780,6780,6780,0
20240716,191000,442914730,6780,6780,6780,6780,0
20240716,190900,442914730,6780,6780,6780,6780,2825
20240716,190800,442914730,6780,6780,6780,6780,0
20240716,190700,442914730,6780,6780,6780,6780,0
20240716,190600,442914730,6780,6780,6780,6780,0
20240716,190500,442914730,6780,6780,6780,6780,0
20240716,190400,442914730,6780,6780,6780,6780,0
20240716,190300,442914730,6780,6780,6780,6780,0
20240716,190200,442914730,6780,6780,6780,6780,0
20240716,190100,442914730,6780,6780,6780,6780,0
20240716,190000,442914730,6780,6780,6780,6780,0
20240716,185900,442914730,6780,6780,6780,6780,0
20240716,185800,442914730,6780,6780,6780,6780,0
20240716,185700,442914730,6780,6780,6780,6780,0
20240716,185600,442914730,6780,6780,6780,6780,0
20240716,185500,442914730,6780,6780,6780,6780,0
20240716,185400,442914730,6780,6780,6780,6780,0
20240716,185300,442914730,6780,6780,6780,6780,0
20240716,185200,442914730,6780,6780,6780,6780,0
20240716,185100,442914730,6780,6780,6780,6780,0
20240716,185000,442914730,6780,6780,6780,6780,0
20240716,184900,442914730,6780,6780,6780,6780,0
20240716,184800,442914730,6780,6780,6780,6780,0
20240716,184700,442914730,6780,6780,6780,6780,0
20240716,184600,442914730,6780,6780,6780,6780,0
20240716,184500,442914730,6780,6780,6780,6780,0
20240716,184400,442914730,6780,6780,6780,6780,0
20240716,184300,442914730,6780,6780,6780,6780,0
20240716,184200,442914730,6780,6780,6780,6780,0
20240716,184100,442914730,6780,6780,6780,6780,0
20240716,184000,442914730,6780,6780,6780,6780,0
20240716,183900,442914730,6780,6780,6780,6780,2825
20240716,183800,442914730,6780,6780,6780,6780,0
20240716,183700,442914730,6780,6780,6780,6780,0
20240716,183600,442914730,6780,6780,6780,6780,0
20240716,183500,442914730,6780,6780,6780,6780,0
20240716,183400,442914730,6780,6780,6780,6780,0
20240716,183300,442914730,6780,6780,6780,6780,0
20240716,183200,442914730,6780,6780,6780,6780,0
20240716,183100,442914730,6780,6780,6780,6780,0
20240716,183000,442914730,6780,6780,6780,6780,0
20240716,182900,442914730,6780,6780,6780,6780,0
20240716,182800,442914730,6780,6780,6780,6780,0
20240716,182700,442914730,6780,6780,6780,6780,0
20240716,182600,442914730,6780,6780,6780,6780,0
20240716,182500,442914730,6780,6780,6780,6780,0
20240716,182400,442914730,6780,6780,6780,6780,0
20240716,182300,442914730,6780,6780,6780,6780,0
20240716,182200,442914730,6780,6780,6780,6780,0
20240716,182100,442914730,6780,6780,6780,6780,0
20240716,182000,442914730,6780,6780,6780,6780,0
20240716,181900,442914730,6780,6780,6780,6780,0
20240716,181800,442914730,6780,6780,6780,6780,0
20240716,181700,442914730,6780,6780,6780,6780,0
20240716,181600,442914730,6780,6780,6780,6780,0
20240716,181500,442914730,6780,6780,6780,6780,0
20240716,181400,442914730,6780,6780,6780,6780,0
20240716,181300,442914730,6780,6780,6780,6780,0
20240716,181200,442914730,6780,6780,6780,6780,0
20240716,181100,442914730,6780,6780,6780,6780,0
20240716,181000,442914730,6780,6780,6780,6780,0
20240716,180900,442914730,6780,6780,6780,6780,2825
20240716,180800,442914730,6780,6780,6780,6780,0
20240716,180700,442914730,6780,6780,6780,6780,0
20240716,180600,442914730,6780,6780,6780,6780,0
20240716,180500,442914730,6780,6780,6780,6780,0
20240716,180400,442914730,6780,6780,6780,6780,0
20240716,180300,442914730,6780,6780,6780,6780,0
20240716,180200,442914730,6780,6780,6780,6780,0
20240716,180100,442914730,6780,6780,6780,6780,0
20240716,180000,442914730,6780,6780,6780,6780,0
20240716,175900,442914730,6780,6780,6780,6780,0
20240716,175800,442914730,6780,6780,6780,6780,0
20240716,175700,442914730,6780,6780,6780,6780,0
20240716,175600,442914730,6780,6780,6780,6780,0
20240716,175500,442914730,6780,6780,6780,6780,0
20240716,175400,442914730,6780,6780,6780,6780,0
20240716,175300,442914730,6780,6780,6780,6780,0
20240716,175200,442914730,6780,6780,6780,6780,0
20240716,175100,442914730,6780,6780,6780,6780,0
20240716,175000,442914730,6780,6780,6780,6780,0
20240716,174900,442914730,6780,6780,6780,6780,0
20240716,174800,442914730,6780,6780,6780,6780,0
20240716,174700,442914730,6780,6780,6780,6780,0
20240716,174600,442914730,6780,6780,6780,6780,0
20240716,174500,442914730,6780,6780,6780,6780,0
20240716,174400,442914730,6780,6780,6780,6780,0
20240716,174300,442914730,6780,6780,6780,6780,0
20240716,174200,442914730,6780,6780,6780,6780,0
20240716,174100,442914730,6780,6780,6780,6780,0
20240716,174000,442914730,6780,6780,6780,6780,0
20240716,173900,442914730,6780,6780,6780,6780,2825
20240716,173800,442914730,6780,6780,6780,6780,0
20240716,173700,442914730,6780,6780,6780,6780,0
20240716,173600,442914730,6780,6780,6780,6780,0
20240716,173500,442914730,6780,6780,6780,6780,0
20240716,173400,442914730,6780,6780,6780,6780,0
20240716,173300,442914730,6780,6780,6780,6780,0
20240716,173200,442914730,6780,6780,6780,6780,0
20240716,173100,442914730,6780,6780,6780,6780,0
20240716,173000,442914730,6780,6780,6780,6780,0
20240716,172900,442914730,6780,6780,6780,6780,0
20240716,172800,442914730,6780,6780,6780,6780,0
20240716,172700,442914730,6780,6780,6780,6780,0
20240716,172600,442914730,6780,6780,6780,6780,0
20240716,172500,442914730,6780,6780,6780,6780,0
20240716,172400,442914730,6780,6780,6780,6780,0
20240716,172300,442914730,6780,6780,6780,6780,0
20240716,172200,442914730,6780,6780,6780,6780,0
20240716,172100,442914730,6780,6780,6780,6780,0
20240716,172000,442914730,6780,6780,6780,6780,0
20240716,171900,442914730,6780,6780,6780,6780,0
20240716,171800,442914730,6780,6780,6780,6780,0
20240716,171700,442914730,6780,6780,6780,6780,0
20240716,171600,442914730,6780,6780,6780,6780,0
20240716,171500,442914730,6780,6780,6780,6780,0
20240716,171400,442914730,6780,6780,6780,6780,0
20240716,171300,442914730,6780,6780,6780,6780,0
20240716,171200,442914730,6780,6780,6780,6780,0
20240716,171100,442914730,6780,6780,6780,6780,0
20240716,171000,442914730,6780,6780,6780,6780,0
20240716,170900,442914730,6780,6780,6780,6780,2825
20240716,170800,442914730,6780,6780,6780,6780,0
20240716,170700,442914730,6780,6780,6780,6780,0
20240716,170600,442914730,6780,6780,6780,6780,0
20240716,170500,442914730,6780,6780,6780,6780,0
20240716,170400,442914730,6780,6780,6780,6780,0
20240716,170300,442914730,6780,6780,6780,6780,0
20240716,170200,442914730,6780,6780,6780,6780,0
20240716,170100,442914730,6780,6780,6780,6780,0
20240716,170000,442914730,6780,6780,6780,6780,0
20240716,165900,442914730,6780,6780,6780,6780,0
20240716,165800,442914730,6780,6780,6780,6780,0
20240716,165700,442914730,6780,6780,6780,6780,0
20240716,165600,442914730,6780,6780,6780,6780,0
20240716,165500,442914730,6780,6780,6780,6780,0
20240716,165400,442914730,6780,6780,6780,6780,0
20240716,165300,442914730,6780,6780,6780,6780,0
20240716,165200,442914730,6780,6780,6780,6780,0
20240716,165100,442914730,6780,6780,6780,6780,0
20240716,165000,442914730,6780,6780,6780,6780,0
20240716,164900,442914730,6780,6780,6780,6780,0
20240716,164800,442914730,6780,6780,6780,6780,0
20240716,164700,442914730,6780,6780,6780,6780,0
20240716,164600,442914730,6780,6780,6780,6780,0
20240716,164500,442914730,6780,6780,6780,6780,0
20240716,164400,442914730,6780,6780,6780,6780,0
20240716,164300,442914730,6780,6780,6780,6780,0
20240716,164200,442914730,6780,6780,6780,6780,0
20240716,164100,442914730,6780,6780,6780,6780,0
20240716,164000,442914730,6780,6780,6780,6780,0
20240716,163900,442914730,6780,6780,6780,6780,2825
20240716,163800,442914730,6780,6780,6780,6780,0
20240716,163700,442914730,6780,6780,6780,6780,0
20240716,163600,442914730,6780,6780,6780,6780,0
20240716,163500,442914730,6780,6780,6780,6780,0
20240716,163400,442914730,6780,6780,6780,6780,0
20240716,163300,442914730,6780,6780,6780,6780,0
20240716,163200,442914730,6780,6780,6780,6780,0
20240716,163100,442914730,6780,6780,6780,6780,0
20240716,163000,442914730,6780,6780,6780,6780,0
20240716,162900,442914730,6780,6780,6780,6780,0
20240716,162800,442914730,6780,6780,6780,6780,0
20240716,162700,442914730,6780,6780,6780,6780,0
20240716,162600,442914730,6780,6780,6780,6780,0
20240716,162500,442914730,6780,6780,6780,6780,0
20240716,162400,442914730,6780,6780,6780,6780,0
20240716,162300,442914730,6780,6780,6780,6780,0
20240716,162200,442914730,6780,6780,6780,6780,0
20240716,162100,442914730,6780,6780,6780,6780,0
20240716,162000,442914730,6780,6780,6780,6780,0
20240716,161900,442914730,6780,6780,6780,6780,0
20240716,161800,442914730,6780,6780,6780,6780,0
20240716,161700,442914730,6780,6780,6780,6780,0
20240716,161600,442914730,6780,6780,6780,6780,0
20240716,161500,442914730,6780,6780,6780,6780,0
20240716,161400,442914730,6780,6780,6780,6780,0
20240716,161300,442914730,6780,6780,6780,6780,0
20240716,161200,442914730,6780,6780,6780,6780,0
20240716,161100,442914730,6780,6780,6780,6780,0
20240716,161000,442914730,6780,6780,6780,6780,0
20240716,160900,442914730,6780,6780,6780,6780,2825
20240716,160800,442914730,6780,6780,6780,6780,0
20240716,160700,442914730,6780,6780,6780,6780,0
20240716,160600,442914730,6780,6780,6780,6780,0
20240716,160500,442914730,6780,6780,6780,6780,0
20240716,160400,442914730,6780,6780,6780,6780,0
20240716,160300,442914730,6780,6780,6780,6780,0
20240716,160200,442914730,6780,6780,6780,6780,0
20240716,160100,442914730,6780,6780,6780,6780,0
20240716,160000,442914730,6780,6780,6780,6780,0
20240716,155900,442914730,6780,6780,6780,6780,0
20240716,155800,442914730,6780,6780,6780,6780,0
20240716,155700,442914730,6780,6780,6780,6780,0
20240716,155600,442914730,6780,6780,6780,6780,0
20240716,155500,442914730,6780,6780,6780,6780,0
20240716,155400,442914730,6780,6780,6780,6780,0
20240716,155300,442914730,6780,6780,6780,6780,0
20240716,155200,442914730,6780,6780,6780,6780,0
20240716,155100,442914730,6780,6780,6780,6780,0
20240716,155000,442914730,6780,6780,6780,6780,0
20240716,154900,442914730,6780,6780,6780,6780,0
20240716,154800,442914730,6780,6780,6780,6780,0
20240716,154700,442914730,6780,6780,6780,6780,0
20240716,154600,442914730,6780,6780,6780,6780,0
20240716,154500,442914730,6780,6780,6780,6780,0
20240716,154400,442914730,6780,6780,6780,6780,0
20240716,154300,442914730,6780,6780,6780,6780,0
20240716,154200,442914730,6780,6780,6780,6780,0
20240716,154100,442914730,6780,6780,6780,6780,0
20240716,154000,442914730,6780,6780,6780,6780,0
20240716,153900,442914730,6780,6780,6780,6780,2825
20240716,153800,442914730,6780,6780,6780,6780,0
20240716,153700,442914730,6780,6780,6780,6780,0
20240716,153600,442914730,6780,6780,6780,6780,0
20240716,153500,442914730,6780,6780,6780,6780,0
20240716,153400,442914730,6780,6780,6780,6780,0
20240716,153300,442914730,6780,6780,6780,6780,0
20240716,153200,442914730,6780,6780,6780,6780,0
20240716,153100,442914730,6780,6780,6780,6780,0
20240716,153000,442914730,6780,6780,6780,6780,2825
20240716,152900,423761230,6790,6790,6790,6790,0
20240716,152800,423761230,6790,6790,6790,6790,0
20240716,152700,423761230,6790,6790,6790,6790,0
20240716,152600,423761230,6790,6790,6790,6790,0
20240716,152500,423761230,6790,6790,6790,6790,0
20240716,152400,423761230,6790,6790,6790,6790,0
20240716,152300,423761230,6790,6790,6790,6790,0
20240716,152200,423761230,6790,6790,6790,6790,0
20240716,152100,423761230,6790,6790,6790,6790,0
20240716,152000,423761230,6790,6790,6790,6790,0
20240716,151900,423761230,6790,6690,6810,6690,875
20240716,151800,417849760,6790,6680,6790,6540,1759
20240716,151700,405952780,6660,6620,6660,6620,1050
20240716,151600,398979340,6600,6480,6600,6480,1104
20240716,151500,391724150,6500,6500,6500,6500,0
20240716,151400,391724150,6500,6500,6500,6500,0
20240716,151300,391724150,6500,6500,6500,6500,12
20240716,151200,391646150,6500,6500,6500,6500,500
20240716,151100,388396150,6500,6480,6500,6480,157
20240716,151000,387377650,6480,6480,6480,6480,0
20240716,150900,387377650,6480,6480,6480,6480,0
20240716,150800,387377650,6480,6480,6480,6480,1
20240716,150700,387371170,6460,6450,6460,6450,77
20240716,150600,386874170,6460,6480,6480,6450,847
20240716,150500,381406210,6480,6480,6480,6480,10
20240716,150400,381341410,6480,6460,6480,6460,2001
20240716,150300,368378710,6470,6460,6470,6460,12
20240716,150200,368301170,6460,6470,6470,6460,192
20240716,150100,367059030,6470,6470,6470,6470,2
20240716,150000,367046090,6480,6480,6480,6480,0
20240716,145900,367046090,6480,6480,6480,6480,1
20240716,145800,367039610,6450,6450,6450,6450,0
20240716,145700,367039610,6450,6450,6450,6450,50
20240716,145600,366717110,6450,6450,6450,6450,50
20240716,145500,366394610,6450,6460,6460,6450,205
20240716,145400,365072160,6480,6480,6480,6460,200
20240716,145300,363777580,6480,6480,6480,6480,1
20240716,145200,363771100,6490,6490,6490,6490,0
20240716,145100,363771100,6490,6480,6490,6480,2
20240716,145000,363758130,6460,6490,6490,6460,573
20240716,144900,360055420,6490,6490,6490,6490,0
20240716,144800,360055420,6490,6490,6490,6490,0
20240716,144700,360055420,6490,6490,6490,6490,0
20240716,144600,360055420,6490,6490,6490,6490,0
20240716,144500,360055420,6490,6490,6490,6490,150
20240716,144400,359081920,6490,6490,6490,6490,301
20240716,144300,357128430,6500,6500,6500,6500,1
20240716,144200,357121930,6490,6490,6490,6490,200
20240716,144100,355823930,6500,6500,6500,6500,0
20240716,144000,355823930,6500,6500,6500,6500,99
20240716,143900,355180430,6500,6490,6500,6490,162
20240716,143800,354128850,6490,6490,6490,6490,16
20240716,143700,354025010,6490,6490,6490,6490,0
20240716,143600,354025010,6490,6490,6490,6490,54
20240716,143500,353674550,6480,6480,6480,6480,0
20240716,143400,353674550,6480,6480,6480,6480,19
20240716,143300,353551430,6490,6490,6490,6490,0
20240716,143200,353551430,6490,6500,6500,6490,921
20240716,143100,347574130,6490,6490,6490,6490,212
20240716,143000,346198250,6490,6500,6500,6490,1000
20240716,142900,339707910,6510,6510,6510,6510,0
20240716,142800,339707910,6510,6510,6510,6510,52
20240716,142700,339369390,6510,6510,6510,6510,14
20240716,142600,339278250,6490,6510,6520,6490,220
20240716,142500,337849740,6520,6520,6520,6520,40
20240716,142400,337588940,6520,6510,6520,6510,34
20240716,142300,337367270,6490,6490,6490,6490,500
20240716,142200,334122270,6510,6510,6510,6510,1
20240716,142100,334115760,6490,6490,6490,6490,0
20240716,142000,334115760,6490,6510,6510,6490,101
20240716,141900,333459950,6510,6510,6510,6510,204
20240716,141800,332131910,6510,6510,6540,6510,17
20240716,141700,332021210,6510,6490,6510,6490,547
20240716,141600,328469080,6490,6490,6490,6490,1
20240716,141500,328462590,6480,6480,6480,6480,0
20240716,141400,328462590,6480,6490,6490,6480,503
20240716,141300,325200120,6490,6490,6490,6490,82
20240716,141200,324667940,6490,6490,6490,6490,11
20240716,141100,324596550,6490,6490,6490,6490,0
20240716,141000,324596550,6490,6490,6490,6490,0
20240716,140900,324596550,6490,6490,6490,6490,1301
20240716,140800,316153060,6480,6480,6480,6480,2
20240716,140700,316140100,6490,6490,6490,6490,0
20240716,140600,316140100,6490,6490,6490,6490,0
20240716,140500,316140100,6490,6490,6490,6490,0
20240716,140400,316140100,6490,6490,6490,6490,0
20240716,140300,316140100,6490,6480,6490,6480,12
20240716,140200,316062230,6480,6480,6480,6480,300
20240716,140100,314118230,6480,6480,6480,6480,20
20240716,140000,313988630,6480,6480,6480,6480,0
20240716,135900,313988630,6480,6480,6480,6480,0
20240716,135800,313988630,6480,6480,6480,6480,1
20240716,135700,313982150,6470,6470,6470,6470,410
20240716,135600,311329450,6490,6490,6490,6490,0
20240716,135500,311329450,6490,6490,6490,6490,200
20240716,135400,310031450,6490,6490,6490,6490,0
20240716,135300,310031450,6490,6490,6490,6480,3
20240716,135200,310011990,6480,6480,6480,6480,0
20240716,135100,310011990,6480,6480,6480,6480,79
20240716,135000,309500070,6490,6490,6490,6490,0
20240716,134900,309500070,6490,6490,6490,6490,0
20240716,134800,309500070,6490,6490,6490,6490,0
20240716,134700,309500070,6490,6490,6490,6490,0
20240716,134600,309500070,6490,6490,6490,6490,0
20240716,134500,309500070,6490,6490,6490,6490,0
20240716,134400,309500070,6490,6470,6490,6470,4
20240716,134300,309474170,6470,6470,6490,6470,1236
20240716,134200,301454230,6450,6450,6450,6450,50
20240716,134100,301131730,6460,6460,6460,6460,0
20240716,134000,301131730,6460,6460,6460,6450,227
20240716,133900,299666120,6470,6470,6470,6460,217
20240716,133800,298264280,6460,6460,6460,6460,50
20240716,133700,297941280,6470,6470,6470,6470,0
20240716,133600,297941280,6470,6470,6470,6470,9
20240716,133500,297883050,6470,6470,6470,6470,10
20240716,133400,297818350,6470,6470,6470,6470,54
20240716,133300,297468970,6470,6470,6470,6470,0
20240716,133200,297468970,6470,6470,6470,6470,100
20240716,133100,296821970,6470,6470,6470,6470,5
20240716,133000,296789620,6470,6470,6470,6470,10
20240716,132900,296724920,6470,6470,6470,6470,0
20240716,132800,296724920,6470,6470,6470,6470,0
20240716,132700,296724920,6470,6490,6490,6470,295
20240716,132600,294816250,6480,6480,6480,6480,0
20240716,132500,294816250,6480,6480,6480,6480,10
20240716,132400,294751450,6490,6490,6490,6490,0
20240716,132300,294751450,6490,6490,6490,6490,6
20240716,132200,294712510,6490,6490,6490,6490,0
20240716,132100,294712510,6490,6490,6490,6490,0
20240716,132000,294712510,6490,6490,6490,6490,0
20240716,131900,294712510,6490,6490,6490,6490,0
20240716,131800,294712510,6490,6490,6490,6490,90
20240716,131700,294128410,6480,6480,6480,6480,0
20240716,131600,294128410,6480,6480,6480,6480,10
20240716,131500,294063610,6470,6470,6470,6470,10
20240716,131400,293998910,6490,6490,6490,6490,0
20240716,131300,293998910,6490,6490,6490,6490,1
20240716,131200,293992420,6470,6470,6470,6470,1
20240716,131100,293985950,6490,6480,6490,6480,2
20240716,131000,293972980,6470,6470,6470,6470,1
20240716,130900,293966510,6450,6450,6450,6450,0
20240716,130800,293966510,6450,6450,6450,6450,0
20240716,130700,293966510,6450,6450,6450,6450,288
20240716,130600,292108910,6450,6480,6480,6450,96
20240716,130500,291489050,6490,6480,6490,6480,985
20240716,130400,285098400,6490,6490,6490,6490,5
20240716,130300,285065950,6480,6480,6480,6480,0
20240716,130200,285065950,6480,6480,6480,6480,0
20240716,130100,285065950,6480,6480,6480,6480,99
20240716,130000,284424430,6480,6480,6480,6480,0
20240716,125900,284424430,6480,6450,6480,6440,902
20240716,125800,278609450,6450,6460,6460,6450,10
20240716,125700,278544890,6470,6470,6470,6470,7
20240716,125600,278499600,6470,6460,6470,6460,1247
20240716,125500,270431620,6470,6470,6470,6470,0
20240716,125400,270431620,6470,6470,6470,6470,0
20240716,125300,270431620,6470,6470,6470,6470,31
20240716,125200,270231050,6460,6460,6460,6460,10
20240716,125100,270166450,6470,6460,6470,6460,13
20240716,125000,270082440,6460,6460,6460,6460,9
20240716,124900,270024300,6460,6460,6460,6460,5
20240716,124800,269992000,6460,6460,6460,6460,5
20240716,124700,269959700,6460,6450,6460,6450,20
20240716,124600,269830600,6460,6460,6460,6460,0
20240716,124500,269830600,6460,6460,6460,6460,0
20240716,124400,269830600,6460,6460,6460,6460,0
20240716,124300,269830600,6460,6460,6460,6460,0
20240716,124200,269830600,6460,6460,6460,6460,5
20240716,124100,269798300,6460,6460,6460,6460,0
20240716,124000,269798300,6460,6460,6460,6460,0
20240716,123900,269798300,6460,6450,6460,6450,51
20240716,123800,269469340,6470,6470,6470,6470,0
20240716,123700,269469340,6470,6470,6470,6470,0
20240716,123600,269469340,6470,6470,6470,6470,0
20240716,123500,269469340,6470,6470,6470,6470,0
20240716,123400,269469340,6470,6470,6470,6470,0
20240716,123300,269469340,6470,6460,6470,6460,60
20240716,123200,269081730,6470,6470,6470,6470,0
20240716,123100,269081730,6470,6470,6470,6470,0
20240716,123000,269081730,6470,6470,6470,6460,74
20240716,122900,268603670,6460,6460,6460,6460,1
20240716,122800,268597210,6460,6460,6460,6460,215
20240716,122700,267208310,6470,6470,6470,6470,0
20240716,122600,267208310,6470,6470,6470,6470,2
20240716,122500,267195370,6470,6470,6470,6470,1
20240716,122400,267188900,6460,6460,6460,6460,0
20240716,122300,267188900,6460,6450,6460,6450,157
20240716,122200,266176240,6440,6440,6440,6440,1
20240716,122100,266169800,6450,6450,6450,6450,10
20240716,122000,266105300,6450,6450,6450,6450,10
20240716,121900,266040800,6450,6450,6450,6450,15
20240716,121800,265944050,6450,6440,6450,6440,13
20240716,121700,265860210,6450,6440,6450,6440,75
20240716,121600,265376770,6450,6450,6450,6450,0
20240716,121500,265376770,6450,6440,6450,6440,2
20240716,121400,265363880,6420,6440,6440,6420,301
20240716,121300,263431390,6460,6440,6470,6440,21
20240716,121200,263295860,6440,6440,6440,6440,1
20240716,121100,263289420,6470,6440,6470,6440,5
20240716,121000,263257160,6420,6410,6420,6410,231
20240716,120900,261775100,6420,6420,6420,6420,50
20240716,120800,261454100,6420,6450,6450,6420,3001
20240716,120700,242157850,6460,6460,6460,6460,5
20240716,120600,242125550,6460,6460,6460,6460,110
20240716,120500,241414950,6460,6460,6460,6460,0
20240716,120400,241414950,6460,6460,6460,6460,0
20240716,120300,241414950,6460,6460,6460,6460,0
20240716,120200,241414950,6460,6460,6460,6460,0
20240716,120100,241414950,6460,6460,6460,6460,0
20240716,120000,241414950,6460,6460,6460,6460,0
20240716,115900,241414950,6460,6450,6460,6450,21
20240716,115800,241279490,6460,6460,6460,6460,7
20240716,115700,241234270,6460,6460,6460,6460,0
20240716,115600,241234270,6460,6460,6460,6460,10
20240716,115500,241169670,6460,6460,6460,6460,201
20240716,115400,239871210,6470,6470,6470,6470,1
20240716,115300,239864740,6470,6470,6470,6470,0
20240716,115200,239864740,6470,6470,6470,6470,168
20240716,115100,238777780,6470,6470,6470,6470,135
20240716,115000,237904330,6470,6470,6470,6470,2
20240716,114900,237891390,6450,6450,6450,6450,0
20240716,114800,237891390,6450,6450,6450,6450,0
20240716,114700,237891390,6450,6450,6450,6450,100
20240716,114600,237246390,6450,6450,6450,6450,0
20240716,114500,237246390,6450,6450,6450,6450,9
20240716,114400,237188340,6440,6440,6440,6440,0
20240716,114300,237188340,6440,6440,6440,6440,100
20240716,114200,236544340,6460,6460,6460,6460,100
20240716,114100,235898340,6460,6460,6460,6460,0
20240716,114000,235898340,6460,6440,6460,6440,503
20240716,113900,232655960,6440,6440,6440,6440,0
20240716,113800,232655960,6440,6440,6440,6440,0
20240716,113700,232655960,6440,6440,6440,6440,0
20240716,113600,232655960,6440,6450,6450,6440,109
20240716,113500,231953180,6470,6470,6470,6470,0
20240716,113400,231953180,6470,6470,6470,6470,0
20240716,113300,231953180,6470,6470,6470,6470,0
20240716,113200,231953180,6470,6470,6470,6470,0
20240716,113100,231953180,6470,6470,6470,6470,2
20240716,113000,231940240,6470,6470,6470,6470,0
20240716,112900,231940240,6470,6470,6470,6470,0
20240716,112800,231940240,6470,6470,6470,6470,0
20240716,112700,231940240,6470,6470,6470,6470,0
20240716,112600,231940240,6470,6470,6470,6470,1
20240716,112500,231933770,6460,6440,6460,6440,78
20240716,112400,231431430,6460,6460,6460,6460,1
20240716,112300,231424970,6440,6470,6470,6440,2000
20240716,112200,218521850,6480,6480,6480,6480,1
20240716,112100,218515370,6480,6480,6480,6480,0
20240716,112000,218515370,6480,6480,6480,6480,0
20240716,111900,218515370,6480,6480,6480,6480,0
20240716,111800,218515370,6480,6480,6480,6480,5
20240716,111700,218482970,6480,6480,6480,6480,0
20240716,111600,218482970,6480,6480,6480,6480,1
20240716,111500,218476490,6470,6480,6480,6470,84
20240716,111400,217932870,6480,6480,6480,6480,311
20240716,111300,215917590,6480,6480,6480,6480,0
20240716,111200,215917590,6480,6480,6480,6480,6
20240716,111100,215878710,6480,6480,6480,6480,0
20240716,111000,215878710,6480,6480,6480,6480,0
20240716,110900,215878710,6480,6480,6480,6480,0
20240716,110800,215878710,6480,6480,6480,6480,30
20240716,110700,215684310,6480,6490,6490,6480,40
20240716,110600,215425100,6490,6490,6490,6490,13
20240716,110500,215340730,6480,6480,6480,6480,0
20240716,110400,215340730,6480,6480,6480,6480,0
20240716,110300,215340730,6480,6480,6480,6480,4
20240716,110200,215314810,6480,6480,6480,6480,239
20240716,110100,213766090,6490,6490,6490,6490,0
20240716,110000,213766090,6490,6490,6490,6490,0
20240716,105900,213766090,6490,6490,6490,6490,0
20240716,105800,213766090,6490,6490,6490,6490,0
20240716,105700,213766090,6490,6490,6490,6490,0
20240716,105600,213766090,6490,6490,6490,6490,0
20240716,105500,213766090,6490,6490,6490,6490,13
20240716,105400,213681720,6490,6490,6490,6490,1
20240716,105300,213675230,6470,6480,6480,6470,100
20240716,105200,213028040,6490,6490,6490,6490,2
20240716,105100,213015060,6490,6490,6490,6490,0
20240716,105000,213015060,6490,6490,6490,6490,1
20240716,104900,213008570,6480,6490,6490,6480,17
20240716,104800,212898280,6490,6490,6490,6490,2
20240716,104700,212885300,6490,6490,6490,6490,51
20240716,104600,212554310,6490,6490,6490,6490,1
20240716,104500,212547820,6490,6490,6490,6490,0
20240716,104400,212547820,6490,6490,6490,6490,15
20240716,104300,212450470,6490,6490,6490,6490,526
20240716,104200,209036730,6490,6490,6490,6490,0
20240716,104100,209036730,6490,6490,6490,6490,1
20240716,104000,209030240,6470,6470,6470,6470,431
20240716,103900,206241670,6470,6470,6470,6470,500
20240716,103800,203006670,6470,6470,6470,6470,0
20240716,103700,203006670,6470,6450,6470,6450,419
20240716,103600,200304100,6450,6450,6450,6450,501
20240716,103500,197072650,6440,6440,6450,6440,102
20240716,103400,196415760,6450,6450,6450,6450,1
20240716,103300,196409310,6440,6440,6440,6440,0
20240716,103200,196409310,6440,6440,6450,6420,412
20240716,103100,193755050,6430,6420,6430,6420,26
20240716,103000,193588030,6410,6410,6410,6410,0
20240716,102900,193588030,6410,6420,6420,6410,484
20240716,102800,190483990,6430,6430,6430,6430,0
20240716,102700,190483990,6430,6430,6430,6410,179
20240716,102600,189334010,6440,6440,6440,6440,0
20240716,102500,189334010,6440,6440,6440,6440,2
20240716,102400,189321130,6440,6440,6440,6440,20
20240716,102300,189192330,6450,6450,6450,6450,0
20240716,102200,189192330,6450,6450,6450,6450,0
20240716,102100,189192330,6450,6450,6450,6450,0
20240716,102000,189192330,6450,6450,6450,6450,0
20240716,101900,189192330,6450,6450,6450,6450,0
20240716,101800,189192330,6450,6430,6450,6430,2
20240716,101700,189179450,6430,6410,6430,6410,111
20240716,101600,188467920,6450,6420,6450,6410,683
20240716,101500,184083310,6450,6450,6450,6440,5
20240716,101400,184051070,6420,6420,6420,6420,56
20240716,101300,183691550,6470,6450,6470,6450,2
20240716,101200,183678630,6420,6460,6460,6420,187
20240716,101100,182473940,6470,6460,6470,6460,2
20240716,101000,182461010,6450,6460,6460,6450,608
20240716,100900,178538320,6470,6470,6470,6470,0
20240716,100800,178538320,6470,6470,6470,6460,32
20240716,100700,178331580,6450,6450,6450,6450,1001
20240716,100600,171875130,6450,6450,6450,6420,252
20240716,100500,170257230,6430,6430,6450,6430,31
20240716,100400,170057880,6450,6430,6450,6430,52
20240716,100300,169723500,6450,6430,6450,6430,21
20240716,100200,169588450,6450,6430,6450,6420,583
20240716,100100,165845360,6450,6450,6450,6430,52
20240716,100000,165510580,6450,6450,6450,6450,206
20240716,095900,164181880,6450,6430,6450,6430,57
20240716,095800,163815330,6450,6420,6450,6420,24
20240716,095700,163661130,6450,6450,6450,6450,1
20240716,095600,163654680,6430,6450,6450,6430,111
20240716,095500,162939010,6450,6450,6450,6450,29
20240716,095400,162751960,6450,6430,6450,6430,141
20240716,095300,161845290,6440,6470,6470,6440,982
20240716,095200,155517770,6470,6470,6470,6470,0
20240716,095100,155517770,6470,6440,6470,6440,301
20240716,095000,153577300,6470,6440,6470,6430,158
20240716,094900,152559310,6440,6470,6470,6440,214
20240716,094800,151180800,6470,6460,6470,6460,3
20240716,094700,151161400,6460,6460,6460,6460,502
20240716,094600,147918480,6460,6430,6460,6430,11
20240716,094500,147847720,6460,6430,6460,6430,10
20240716,094400,147783390,6460,6460,6460,6460,1
20240716,094300,147776930,6450,6430,6460,6420,1560
20240716,094200,137748310,6430,6450,6450,6430,120
20240716,094100,136976330,6460,6440,6460,6430,1101
20240716,094000,129888340,6460,6460,6460,6440,399
20240716,093900,127315540,6460,6460,6460,6460,269
20240716,093800,125577800,6460,6460,6460,6450,86
20240716,093700,125022930,6450,6450,6450,6450,1000
20240716,093600,118572930,6470,6470,6470,6460,83
20240716,093500,118036720,6460,6470,6490,6460,2321
20240716,093400,103032950,6490,6490,6490,6490,174
20240716,093300,101903690,6500,6500,6500,6470,14
20240716,093200,101813050,6470,6500,6500,6470,92
20240716,093100,101217510,6500,6500,6500,6480,171
20240716,093000,100109350,6500,6500,6500,6500,24
20240716,092900,99953350,6500,6470,6500,6460,660
20240716,092800,95684120,6480,6540,6540,6480,940
20240716,092700,89561740,6540,6510,6550,6510,338
20240716,092600,87359680,6510,6490,6510,6480,785
20240716,092500,82269330,6490,6530,6530,6490,5174
20240716,092400,48625120,6510,6590,6590,6510,2519
20240716,092300,32175100,6570,6590,6590,6570,12
20240716,092200,32096040,6590,6590,6590,6590,15
20240716,092100,31997190,6590,6560,6590,6560,771
20240716,092000,26922390,6590,6590,6590,6590,0
20240716,091900,26922390,6590,6560,6590,6550,158
20240716,091800,25886990,6560,6560,6560,6560,84
20240716,091700,25335950,6560,6560,6570,6560,330
20240716,091600,23171140,6570,6600,6600,6570,850
20240716,091500,17572940,6620,6620,6620,6620,0
20240716,091400,17572940,6620,6610,6620,6610,88
20240716,091300,16991250,6600,6600,6600,6600,3
20240716,091200,16971450,6620,6580,6620,6580,42
20240716,091100,16695050,6570,6580,6580,6540,72
20240716,091000,16223250,6580,6560,6580,6560,20
20240716,090900,16091830,6560,6550,6560,6550,3
20240716,090800,16072170,6550,6570,6570,6550,512
20240716,090700,12714790,6580,6570,6580,6570,196
20240716,090600,11426960,6570,6580,6580,6570,71
20240716,090500,10960480,6570,6570,6610,6570,351
20240716,090400,8654370,6570,6580,6580,6560,495
20240716,090300,5402430,6580,6580,6580,6580,161
20240716,090200,4343050,6580,6600,6600,6580,230
20240716,090100,2826250,6650,6650,6650,6650,153
20240716,090000,1808800,6650,6650,6650,6650,272