KissMeData/053800/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,193900,915568800,58800,58800,58800,58800,1561
20240712,193800,915568800,58800,58800,58800,58800,0
20240712,193700,915568800,58800,58800,58800,58800,0
20240712,193600,915568800,58800,58800,58800,58800,0
20240712,193500,915568800,58800,58800,58800,58800,0
20240712,193400,915568800,58800,58800,58800,58800,0
20240712,193300,915568800,58800,58800,58800,58800,0
20240712,193200,915568800,58800,58800,58800,58800,0
20240712,193100,915568800,58800,58800,58800,58800,0
20240712,193000,915568800,58800,58800,58800,58800,0
20240712,192900,915568800,58800,58800,58800,58800,0
20240712,192800,915568800,58800,58800,58800,58800,0
20240712,192700,915568800,58800,58800,58800,58800,0
20240712,192600,915568800,58800,58800,58800,58800,0
20240712,192500,915568800,58800,58800,58800,58800,0
20240712,192400,915568800,58800,58800,58800,58800,0
20240712,192300,915568800,58800,58800,58800,58800,0
20240712,192200,915568800,58800,58800,58800,58800,0
20240712,192100,915568800,58800,58800,58800,58800,0
20240712,192000,915568800,58800,58800,58800,58800,0
20240712,191900,915568800,58800,58800,58800,58800,0
20240712,191800,915568800,58800,58800,58800,58800,0
20240712,191700,915568800,58800,58800,58800,58800,0
20240712,191600,915568800,58800,58800,58800,58800,0
20240712,191500,915568800,58800,58800,58800,58800,0
20240712,191400,915568800,58800,58800,58800,58800,0
20240712,191300,915568800,58800,58800,58800,58800,0
20240712,191200,915568800,58800,58800,58800,58800,0
20240712,191100,915568800,58800,58800,58800,58800,0
20240712,191000,915568800,58800,58800,58800,58800,0
20240712,190900,915568800,58800,58800,58800,58800,1561
20240712,190800,915568800,58800,58800,58800,58800,0
20240712,190700,915568800,58800,58800,58800,58800,0
20240712,190600,915568800,58800,58800,58800,58800,0
20240712,190500,915568800,58800,58800,58800,58800,0
20240712,190400,915568800,58800,58800,58800,58800,0
20240712,190300,915568800,58800,58800,58800,58800,0
20240712,190200,915568800,58800,58800,58800,58800,0
20240712,190100,915568800,58800,58800,58800,58800,0
20240712,190000,915568800,58800,58800,58800,58800,0
20240712,185900,915568800,58800,58800,58800,58800,0
20240712,185800,915568800,58800,58800,58800,58800,0
20240712,185700,915568800,58800,58800,58800,58800,0
20240712,185600,915568800,58800,58800,58800,58800,0
20240712,185500,915568800,58800,58800,58800,58800,0
20240712,185400,915568800,58800,58800,58800,58800,0
20240712,185300,915568800,58800,58800,58800,58800,0
20240712,185200,915568800,58800,58800,58800,58800,0
20240712,185100,915568800,58800,58800,58800,58800,0
20240712,185000,915568800,58800,58800,58800,58800,0
20240712,184900,915568800,58800,58800,58800,58800,0
20240712,184800,915568800,58800,58800,58800,58800,0
20240712,184700,915568800,58800,58800,58800,58800,0
20240712,184600,915568800,58800,58800,58800,58800,0
20240712,184500,915568800,58800,58800,58800,58800,0
20240712,184400,915568800,58800,58800,58800,58800,0
20240712,184300,915568800,58800,58800,58800,58800,0
20240712,184200,915568800,58800,58800,58800,58800,0
20240712,184100,915568800,58800,58800,58800,58800,0
20240712,184000,915568800,58800,58800,58800,58800,0
20240712,183900,915568800,58800,58800,58800,58800,1561
20240712,183800,915568800,58800,58800,58800,58800,0
20240712,183700,915568800,58800,58800,58800,58800,0
20240712,183600,915568800,58800,58800,58800,58800,0
20240712,183500,915568800,58800,58800,58800,58800,0
20240712,183400,915568800,58800,58800,58800,58800,0
20240712,183300,915568800,58800,58800,58800,58800,0
20240712,183200,915568800,58800,58800,58800,58800,0
20240712,183100,915568800,58800,58800,58800,58800,0
20240712,183000,915568800,58800,58800,58800,58800,0
20240712,182900,915568800,58800,58800,58800,58800,0
20240712,182800,915568800,58800,58800,58800,58800,0
20240712,182700,915568800,58800,58800,58800,58800,0
20240712,182600,915568800,58800,58800,58800,58800,0
20240712,182500,915568800,58800,58800,58800,58800,0
20240712,182400,915568800,58800,58800,58800,58800,0
20240712,182300,915568800,58800,58800,58800,58800,0
20240712,182200,915568800,58800,58800,58800,58800,0
20240712,182100,915568800,58800,58800,58800,58800,0
20240712,182000,915568800,58800,58800,58800,58800,0
20240712,181900,915568800,58800,58800,58800,58800,0
20240712,181800,915568800,58800,58800,58800,58800,0
20240712,181700,915568800,58800,58800,58800,58800,0
20240712,181600,915568800,58800,58800,58800,58800,0
20240712,181500,915568800,58800,58800,58800,58800,0
20240712,181400,915568800,58800,58800,58800,58800,0
20240712,181300,915568800,58800,58800,58800,58800,0
20240712,181200,915568800,58800,58800,58800,58800,0
20240712,181100,915568800,58800,58800,58800,58800,0
20240712,181000,915568800,58800,58800,58800,58800,0
20240712,180900,915568800,58800,58800,58800,58800,1561
20240712,180800,915568800,58800,58800,58800,58800,0
20240712,180700,915568800,58800,58800,58800,58800,0
20240712,180600,915568800,58800,58800,58800,58800,0
20240712,180500,915568800,58800,58800,58800,58800,0
20240712,180400,915568800,58800,58800,58800,58800,0
20240712,180300,915568800,58800,58800,58800,58800,0
20240712,180200,915568800,58800,58800,58800,58800,0
20240712,180100,915568800,58800,58800,58800,58800,0
20240712,180000,915568800,58800,58800,58800,58800,0
20240712,175900,915568800,58800,58800,58800,58800,0
20240712,175800,915568800,58800,58800,58800,58800,0
20240712,175700,915568800,58800,58800,58800,58800,0
20240712,175600,915568800,58800,58800,58800,58800,0
20240712,175500,915568800,58800,58800,58800,58800,0
20240712,175400,915568800,58800,58800,58800,58800,0
20240712,175300,915568800,58800,58800,58800,58800,0
20240712,175200,915568800,58800,58800,58800,58800,0
20240712,175100,915568800,58800,58800,58800,58800,0
20240712,175000,915568800,58800,58800,58800,58800,0
20240712,174900,915568800,58800,58800,58800,58800,0
20240712,174800,915568800,58800,58800,58800,58800,0
20240712,174700,915568800,58800,58800,58800,58800,0
20240712,174600,915568800,58800,58800,58800,58800,0
20240712,174500,915568800,58800,58800,58800,58800,0
20240712,174400,915568800,58800,58800,58800,58800,0
20240712,174300,915568800,58800,58800,58800,58800,0
20240712,174200,915568800,58800,58800,58800,58800,0
20240712,174100,915568800,58800,58800,58800,58800,0
20240712,174000,915568800,58800,58800,58800,58800,0
20240712,173900,915568800,58800,58800,58800,58800,1561
20240712,173800,915568800,58800,58800,58800,58800,0
20240712,173700,915568800,58800,58800,58800,58800,0
20240712,173600,915568800,58800,58800,58800,58800,0
20240712,173500,915568800,58800,58800,58800,58800,0
20240712,173400,915568800,58800,58800,58800,58800,0
20240712,173300,915568800,58800,58800,58800,58800,0
20240712,173200,915568800,58800,58800,58800,58800,0
20240712,173100,915568800,58800,58800,58800,58800,0
20240712,173000,915568800,58800,58800,58800,58800,0
20240712,172900,915568800,58800,58800,58800,58800,0
20240712,172800,915568800,58800,58800,58800,58800,0
20240712,172700,915568800,58800,58800,58800,58800,0
20240712,172600,915568800,58800,58800,58800,58800,0
20240712,172500,915568800,58800,58800,58800,58800,0
20240712,172400,915568800,58800,58800,58800,58800,0
20240712,172300,915568800,58800,58800,58800,58800,0
20240712,172200,915568800,58800,58800,58800,58800,0
20240712,172100,915568800,58800,58800,58800,58800,0
20240712,172000,915568800,58800,58800,58800,58800,0
20240712,171900,915568800,58800,58800,58800,58800,0
20240712,171800,915568800,58800,58800,58800,58800,0
20240712,171700,915568800,58800,58800,58800,58800,0
20240712,171600,915568800,58800,58800,58800,58800,0
20240712,171500,915568800,58800,58800,58800,58800,0
20240712,171400,915568800,58800,58800,58800,58800,0
20240712,171300,915568800,58800,58800,58800,58800,0
20240712,171200,915568800,58800,58800,58800,58800,0
20240712,171100,915568800,58800,58800,58800,58800,0
20240712,171000,915568800,58800,58800,58800,58800,0
20240712,170900,915568800,58800,58800,58800,58800,1561
20240712,170800,915568800,58800,58800,58800,58800,0
20240712,170700,915568800,58800,58800,58800,58800,0
20240712,170600,915568800,58800,58800,58800,58800,0
20240712,170500,915568800,58800,58800,58800,58800,0
20240712,170400,915568800,58800,58800,58800,58800,0
20240712,170300,915568800,58800,58800,58800,58800,0
20240712,170200,915568800,58800,58800,58800,58800,0
20240712,170100,915568800,58800,58800,58800,58800,0
20240712,170000,915568800,58800,58800,58800,58800,0
20240712,165900,915568800,58800,58800,58800,58800,0
20240712,165800,915568800,58800,58800,58800,58800,0
20240712,165700,915568800,58800,58800,58800,58800,0
20240712,165600,915568800,58800,58800,58800,58800,0
20240712,165500,915568800,58800,58800,58800,58800,0
20240712,165400,915568800,58800,58800,58800,58800,0
20240712,165300,915568800,58800,58800,58800,58800,0
20240712,165200,915568800,58800,58800,58800,58800,0
20240712,165100,915568800,58800,58800,58800,58800,0
20240712,165000,915568800,58800,58800,58800,58800,0
20240712,164900,915568800,58800,58800,58800,58800,0
20240712,164800,915568800,58800,58800,58800,58800,0
20240712,164700,915568800,58800,58800,58800,58800,0
20240712,164600,915568800,58800,58800,58800,58800,0
20240712,164500,915568800,58800,58800,58800,58800,0
20240712,164400,915568800,58800,58800,58800,58800,0
20240712,164300,915568800,58800,58800,58800,58800,0
20240712,164200,915568800,58800,58800,58800,58800,0
20240712,164100,915568800,58800,58800,58800,58800,0
20240712,164000,915568800,58800,58800,58800,58800,0
20240712,163900,915568800,58800,58800,58800,58800,1561
20240712,163800,915568800,58800,58800,58800,58800,0
20240712,163700,915568800,58800,58800,58800,58800,0
20240712,163600,915568800,58800,58800,58800,58800,0
20240712,163500,915568800,58800,58800,58800,58800,0
20240712,163400,915568800,58800,58800,58800,58800,0
20240712,163300,915568800,58800,58800,58800,58800,0
20240712,163200,915568800,58800,58800,58800,58800,0
20240712,163100,915568800,58800,58800,58800,58800,0
20240712,163000,915568800,58800,58800,58800,58800,0
20240712,162900,915568800,58800,58800,58800,58800,0
20240712,162800,915568800,58800,58800,58800,58800,0
20240712,162700,915568800,58800,58800,58800,58800,0
20240712,162600,915568800,58800,58800,58800,58800,0
20240712,162500,915568800,58800,58800,58800,58800,0
20240712,162400,915568800,58800,58800,58800,58800,0
20240712,162300,915568800,58800,58800,58800,58800,0
20240712,162200,915568800,58800,58800,58800,58800,0
20240712,162100,915568800,58800,58800,58800,58800,0
20240712,162000,915568800,58800,58800,58800,58800,0
20240712,161900,915568800,58800,58800,58800,58800,0
20240712,161800,915568800,58800,58800,58800,58800,0
20240712,161700,915568800,58800,58800,58800,58800,0
20240712,161600,915568800,58800,58800,58800,58800,0
20240712,161500,915568800,58800,58800,58800,58800,0
20240712,161400,915568800,58800,58800,58800,58800,0
20240712,161300,915568800,58800,58800,58800,58800,0
20240712,161200,915568800,58800,58800,58800,58800,0
20240712,161100,915568800,58800,58800,58800,58800,0
20240712,161000,915568800,58800,58800,58800,58800,0
20240712,160900,915568800,58800,58800,58800,58800,1561
20240712,160800,915568800,58800,58800,58800,58800,0
20240712,160700,915568800,58800,58800,58800,58800,0
20240712,160600,915568800,58800,58800,58800,58800,0
20240712,160500,915568800,58800,58800,58800,58800,0
20240712,160400,915568800,58800,58800,58800,58800,0
20240712,160300,915568800,58800,58800,58800,58800,0
20240712,160200,915568800,58800,58800,58800,58800,0
20240712,160100,915568800,58800,58800,58800,58800,0
20240712,160000,915568800,58800,58800,58800,58800,0
20240712,155900,915568800,58800,58800,58800,58800,0
20240712,155800,915568800,58800,58800,58800,58800,0
20240712,155700,915568800,58800,58800,58800,58800,0
20240712,155600,915568800,58800,58800,58800,58800,0
20240712,155500,915568800,58800,58800,58800,58800,0
20240712,155400,915568800,58800,58800,58800,58800,0
20240712,155300,915568800,58800,58800,58800,58800,0
20240712,155200,915568800,58800,58800,58800,58800,0
20240712,155100,915568800,58800,58800,58800,58800,0
20240712,155000,915568800,58800,58800,58800,58800,0
20240712,154900,915568800,58800,58800,58800,58800,0
20240712,154800,915568800,58800,58800,58800,58800,0
20240712,154700,915568800,58800,58800,58800,58800,0
20240712,154600,915568800,58800,58800,58800,58800,0
20240712,154500,915568800,58800,58800,58800,58800,0
20240712,154400,915568800,58800,58800,58800,58800,0
20240712,154300,915568800,58800,58800,58800,58800,0
20240712,154200,915568800,58800,58800,58800,58800,0
20240712,154100,915568800,58800,58800,58800,58800,0
20240712,154000,915568800,58800,58800,58800,58800,0
20240712,153900,915568800,58800,58800,58800,58800,1561
20240712,153800,915568800,58800,58800,58800,58800,0
20240712,153700,915568800,58800,58800,58800,58800,0
20240712,153600,915568800,58800,58800,58800,58800,0
20240712,153500,915568800,58800,58800,58800,58800,0
20240712,153400,915568800,58800,58800,58800,58800,0
20240712,153300,915568800,58800,58800,58800,58800,0
20240712,153200,915568800,58800,58800,58800,58800,0
20240712,153100,915568800,58800,58800,58800,58800,0
20240712,153000,915568800,58800,58800,58800,58800,1561
20240712,152900,823782000,58800,58800,58800,58800,0
20240712,152800,823782000,58800,58800,58800,58800,0
20240712,152700,823782000,58800,58800,58800,58800,0
20240712,152600,823782000,58800,58800,58800,58800,0
20240712,152500,823782000,58800,58800,58800,58800,0
20240712,152400,823782000,58800,58800,58800,58800,0
20240712,152300,823782000,58800,58800,58800,58800,0
20240712,152200,823782000,58800,58800,58800,58800,0
20240712,152100,823782000,58800,58800,58800,58800,0
20240712,152000,823782000,58800,58800,58800,58800,0
20240712,151900,823782000,58800,58700,58800,58700,29
20240712,151800,822078300,58700,58600,58700,58600,103
20240712,151700,816032300,58600,58600,58600,58600,9
20240712,151600,815504900,58600,58700,58700,58600,18
20240712,151500,814448400,58600,58500,58700,58500,36
20240712,151400,812339500,58700,58600,58700,58600,21
20240712,151300,811107100,58700,58700,58700,58700,11
20240712,151200,810461400,58700,58700,58700,58700,2
20240712,151100,810344000,58700,58500,58700,58500,76
20240712,151000,805897600,58500,58500,58500,58500,0
20240712,150900,805897600,58500,58500,58500,58500,0
20240712,150800,805897600,58500,58500,58500,58500,0
20240712,150700,805897600,58500,58600,58600,58500,5
20240712,150600,805604900,58600,58600,58600,58600,0
20240712,150500,805604900,58600,58600,58600,58600,9
20240712,150400,805077500,58600,58600,58600,58600,0
20240712,150300,805077500,58600,58600,58600,58600,0
20240712,150200,805077500,58600,58500,58600,58500,4
20240712,150100,804843400,58500,58500,58500,58500,0
20240712,150000,804843400,58500,58600,58600,58500,2
20240712,145900,804726300,58500,58500,58500,58500,1
20240712,145800,804667800,58500,58500,58500,58500,0
20240712,145700,804667800,58500,58500,58500,58500,1
20240712,145600,804609300,58500,58500,58500,58500,36
20240712,145500,802503300,58400,58400,58400,58400,2
20240712,145400,802386500,58400,58400,58400,58400,0
20240712,145300,802386500,58400,58700,58700,58400,66
20240712,145200,798525300,58500,58500,58500,58500,11
20240712,145100,797881800,58500,58500,58500,58500,51
20240712,145000,794898300,58500,58500,58500,58500,0
20240712,144900,794898300,58500,58500,58500,58500,173
20240712,144800,784777800,58400,58400,58400,58400,298
20240712,144700,767374600,58500,58500,58600,58500,841
20240712,144600,718175600,58600,58600,58600,58600,0
20240712,144500,718175600,58600,58600,58600,58600,0
20240712,144400,718175600,58600,58600,58600,58600,151
20240712,144300,709327000,58600,58600,58600,58600,1
20240712,144200,709268400,58600,58600,58600,58600,1
20240712,144100,709209800,58700,58700,58700,58700,0
20240712,144000,709209800,58700,58700,58700,58700,0
20240712,143900,709209800,58700,58700,58700,58700,0
20240712,143800,709209800,58700,58700,58700,58700,0
20240712,143700,709209800,58700,58700,58700,58700,2
20240712,143600,709092400,58600,58600,58600,58600,10
20240712,143500,708506400,58700,58700,58700,58700,0
20240712,143400,708506400,58700,58700,58700,58700,0
20240712,143300,708506400,58700,58700,58700,58700,0
20240712,143200,708506400,58700,58700,58700,58600,174
20240712,143100,698296600,58600,58600,58600,58600,11
20240712,143000,697652000,58700,58700,58700,58700,1
20240712,142900,697593300,58600,58600,58600,58600,100
20240712,142800,691733300,58600,58600,58600,58600,0
20240712,142700,691733300,58600,58600,58600,58600,0
20240712,142600,691733300,58600,58600,58600,58600,2
20240712,142500,691616100,58700,58600,58700,58600,4
20240712,142400,691381400,58600,58600,58600,58600,33
20240712,142300,689447600,58600,58600,58600,58600,0
20240712,142200,689447600,58600,58600,58600,58600,0
20240712,142100,689447600,58600,58600,58600,58600,0
20240712,142000,689447600,58600,58600,58600,58600,0
20240712,141900,689447600,58600,58600,58600,58600,1
20240712,141800,689389000,58700,58700,58700,58700,0
20240712,141700,689389000,58700,58700,58700,58700,19
20240712,141600,688273700,58700,58700,58700,58700,17
20240712,141500,687275800,58700,58700,58700,58700,2
20240712,141400,687158400,58700,58700,58700,58700,0
20240712,141300,687158400,58700,58700,58700,58700,0
20240712,141200,687158400,58700,58700,58700,58700,5
20240712,141100,686864900,58800,58800,58800,58800,0
20240712,141000,686864900,58800,58700,58800,58700,50
20240712,140900,683925000,58600,58600,58600,58600,0
20240712,140800,683925000,58600,58600,58600,58600,1
20240712,140700,683866400,58600,58700,58700,58600,222
20240712,140600,670855900,58600,58600,58600,58600,0
20240712,140500,670855900,58600,58600,58600,58600,0
20240712,140400,670855900,58600,58700,58700,58600,25
20240712,140300,669390800,58700,58700,58700,58700,15
20240712,140200,668510300,58800,58600,58800,58600,43
20240712,140100,665985700,58600,58600,58600,58600,11
20240712,140000,665341100,58500,58500,58500,58500,43
20240712,135900,662825600,58500,58600,58600,58500,50
20240712,135800,659900500,58600,58600,58600,58600,0
20240712,135700,659900500,58600,58600,58600,58600,1
20240712,135600,659841900,58600,58600,58600,58600,5
20240712,135500,659548900,58600,58600,58600,58600,118
20240712,135400,652634100,58600,58600,58600,58600,0
20240712,135300,652634100,58600,58600,58600,58600,0
20240712,135200,652634100,58600,58600,58600,58600,0
20240712,135100,652634100,58600,58600,58600,58600,0
20240712,135000,652634100,58600,58600,58600,58600,2
20240712,134900,652516900,58600,58600,58600,58600,3
20240712,134800,652341100,58600,58600,58600,58600,13
20240712,134700,651579300,58600,58600,58600,58600,0
20240712,134600,651579300,58600,58600,58600,58600,1
20240712,134500,651520700,58600,58500,58600,58500,5
20240712,134400,651227800,58500,58500,58500,58500,8
20240712,134300,650759800,58600,58600,58600,58600,42
20240712,134200,648298600,58600,58600,58600,58600,0
20240712,134100,648298600,58600,58600,58600,58600,0
20240712,134000,648298600,58600,58600,58600,58600,0
20240712,133900,648298600,58600,58600,58600,58600,24
20240712,133800,646892200,58600,58700,58700,58600,300
20240712,133700,629287100,58600,58600,58600,58600,9
20240712,133600,628759700,58600,58600,58600,58600,1
20240712,133500,628701100,58600,58600,58600,58600,3
20240712,133400,628525300,58600,58600,58600,58600,26
20240712,133300,627001700,58700,58600,58700,58600,19
20240712,133200,625888000,58600,58600,58600,58600,0
20240712,133100,625888000,58600,58600,58600,58600,0
20240712,133000,625888000,58600,58600,58600,58600,5
20240712,132900,625595000,58700,58700,58700,58700,8
20240712,132800,625125400,58500,58500,58500,58500,0
20240712,132700,625125400,58500,58500,58500,58500,50
20240712,132600,622200400,58500,58500,58500,58500,0
20240712,132500,622200400,58500,58500,58500,58500,0
20240712,132400,622200400,58500,58500,58500,58500,0
20240712,132300,622200400,58500,58500,58500,58500,0
20240712,132200,622200400,58500,58500,58500,58500,1
20240712,132100,622141900,58800,58800,58800,58800,8
20240712,132000,621671500,58500,58500,58500,58500,0
20240712,131900,621671500,58500,58500,58500,58500,0
20240712,131800,621671500,58500,58500,58500,58500,1
20240712,131700,621613000,58500,58500,58500,58500,0
20240712,131600,621613000,58500,58500,58500,58500,0
20240712,131500,621613000,58500,58500,58500,58500,0
20240712,131400,621613000,58500,58500,58500,58500,0
20240712,131300,621613000,58500,58500,58500,58500,0
20240712,131200,621613000,58500,58500,58500,58500,0
20240712,131100,621613000,58500,58500,58500,58500,0
20240712,131000,621613000,58500,58500,58500,58500,1
20240712,130900,621554500,58500,58500,58500,58500,100
20240712,130800,615704500,58500,58600,58600,58500,54
20240712,130700,612540500,58600,58600,58600,58600,60
20240712,130600,609024500,58700,58700,58700,58700,3
20240712,130500,608848400,58600,58600,58600,58600,0
20240712,130400,608848400,58600,58600,58600,58600,0
20240712,130300,608848400,58600,58600,58600,58600,8
20240712,130200,608379600,58600,58600,58600,58600,0
20240712,130100,608379600,58600,58600,58600,58600,0
20240712,130000,608379600,58600,58600,58600,58600,0
20240712,125900,608379600,58600,58600,58600,58600,1
20240712,125800,608321000,58700,58700,58700,58700,243
20240712,125700,594056900,58600,58600,58600,58600,0
20240712,125600,594056900,58600,58600,58600,58600,0
20240712,125500,594056900,58600,58600,58600,58600,8
20240712,125400,593588100,58600,58600,58600,58600,0
20240712,125300,593588100,58600,58600,58600,58600,0
20240712,125200,593588100,58600,58600,58800,58600,1356
20240712,125100,513933700,58600,58600,58600,58600,0
20240712,125000,513933700,58600,58600,58600,58600,1
20240712,124900,513875100,58600,58600,58600,58600,1
20240712,124800,513816500,58500,58500,58500,58500,0
20240712,124700,513816500,58500,58600,58600,58500,3
20240712,124600,513640800,58600,58600,58600,58600,2
20240712,124500,513523600,58600,58600,58600,58600,1
20240712,124400,513465000,58500,58500,58500,58500,1
20240712,124300,513406500,58500,58500,58500,58500,0
20240712,124200,513406500,58500,58500,58500,58500,1
20240712,124100,513348000,58600,58600,58600,58600,1
20240712,124000,513289400,58600,58600,58600,58600,0
20240712,123900,513289400,58600,58600,58600,58600,1
20240712,123800,513230800,58600,58600,58600,58600,0
20240712,123700,513230800,58600,58600,58600,58600,4
20240712,123600,512996400,58500,58500,58500,58500,1
20240712,123500,512937900,58600,58600,58600,58600,2
20240712,123400,512820700,58600,58600,58600,58600,1
20240712,123300,512762100,58500,58500,58500,58500,0
20240712,123200,512762100,58500,58500,58500,58500,0
20240712,123100,512762100,58500,58500,58500,58500,0
20240712,123000,512762100,58500,58600,58600,58500,12
20240712,122900,512059000,58600,58600,58600,58600,3
20240712,122800,511883200,58600,58600,58600,58600,1
20240712,122700,511824600,58600,58600,58600,58600,2
20240712,122600,511707400,58600,58600,58600,58600,1
20240712,122500,511648800,58600,58600,58600,58600,2
20240712,122400,511531600,58500,58500,58500,58500,5
20240712,122300,511239100,58500,58500,58500,58500,0
20240712,122200,511239100,58500,58500,58600,58500,81
20240712,122100,506500200,58600,58600,58600,58600,0
20240712,122000,506500200,58600,58600,58600,58500,291
20240712,121900,489473200,58600,58600,58600,58600,18
20240712,121800,488418400,58600,58600,58600,58600,0
20240712,121700,488418400,58600,58600,58600,58600,0
20240712,121600,488418400,58600,58600,58600,58600,20
20240712,121500,487246400,58600,58600,58600,58600,80
20240712,121400,482558400,58600,58600,58600,58600,30
20240712,121300,480800400,58600,58600,58600,58600,1
20240712,121200,480741800,58700,58600,58700,58600,24
20240712,121100,479333300,58600,58600,58600,58600,0
20240712,121000,479333300,58600,58600,58600,58600,1
20240712,120900,479274700,58600,58600,58600,58600,0
20240712,120800,479274700,58600,58600,58600,58600,1
20240712,120700,479216100,58600,58600,58600,58600,4
20240712,120600,478981700,58600,58600,58600,58600,4
20240712,120500,478747300,58600,58600,58600,58600,20
20240712,120400,477575300,58600,58600,58600,58600,0
20240712,120300,477575300,58600,58600,58600,58600,0
20240712,120200,477575300,58600,58600,58600,58600,31
20240712,120100,475758700,58500,58500,58500,58500,1
20240712,120000,475700200,58600,58600,58600,58600,0
20240712,115900,475700200,58600,58600,58600,58600,144
20240712,115800,467261800,58600,58600,58600,58600,0
20240712,115700,467261800,58600,58600,58600,58500,57
20240712,115600,463926700,58600,58600,58600,58600,8
20240712,115500,463457900,58600,58600,58600,58600,3
20240712,115400,463282100,58500,58500,58500,58500,0
20240712,115300,463282100,58500,58500,58500,58500,0
20240712,115200,463282100,58500,58500,58500,58500,0
20240712,115100,463282100,58500,58600,58600,58500,20
20240712,115000,462111800,58500,58500,58500,58500,1
20240712,114900,462053300,58600,58500,58600,58500,101
20240712,114800,456144700,58600,58600,58600,58600,4
20240712,114700,455910300,58500,58500,58500,58500,0
20240712,114600,455910300,58500,58500,58500,58500,0
20240712,114500,455910300,58500,58500,58500,58500,1
20240712,114400,455851800,58500,58500,58500,58500,0
20240712,114300,455851800,58500,58500,58500,58500,0
20240712,114200,455851800,58500,58500,58500,58500,16
20240712,114100,454915800,58600,58600,58600,58600,0
20240712,114000,454915800,58600,58600,58600,58600,0
20240712,113900,454915800,58600,58500,58600,58500,3
20240712,113800,454740100,58500,58500,58500,58500,1
20240712,113700,454681600,58600,58600,58600,58600,0
20240712,113600,454681600,58600,58600,58600,58600,1
20240712,113500,454623000,58500,58500,58500,58500,50
20240712,113400,451698000,58500,58500,58500,58500,110
20240712,113300,445263000,58500,58500,58500,58500,0
20240712,113200,445263000,58500,58500,58500,58500,0
20240712,113100,445263000,58500,58600,58600,58500,79
20240712,113000,440637400,58600,58600,58600,58600,0
20240712,112900,440637400,58600,58600,58600,58600,88
20240712,112800,435480600,58600,58600,58600,58600,0
20240712,112700,435480600,58600,58600,58600,58600,1
20240712,112600,435422000,58600,58600,58600,58600,0
20240712,112500,435422000,58600,58600,58600,58600,0
20240712,112400,435422000,58600,58600,58600,58600,0
20240712,112300,435422000,58600,58700,58700,58600,11
20240712,112200,434776400,58700,58700,58700,58700,0
20240712,112100,434776400,58700,58700,58700,58700,0
20240712,112000,434776400,58700,58700,58700,58700,0
20240712,111900,434776400,58700,58700,58700,58700,0
20240712,111800,434776400,58700,58700,58700,58700,10
20240712,111700,434189400,58700,58700,58700,58700,0
20240712,111600,434189400,58700,58700,58700,58500,396
20240712,111500,410988300,58600,58600,58600,58600,1
20240712,111400,410929700,58600,58600,58600,58600,0
20240712,111300,410929700,58600,58600,58600,58600,0
20240712,111200,410929700,58600,58600,58600,58600,3
20240712,111100,410753900,58600,58600,58600,58600,0
20240712,111000,410753900,58600,58600,58600,58600,1
20240712,110900,410695300,58600,58700,58700,58600,53
20240712,110800,407589400,58600,58600,58600,58600,3
20240712,110700,407413600,58600,58600,58600,58600,1
20240712,110600,407355000,58600,58600,58600,58600,0
20240712,110500,407355000,58600,58700,58700,58600,14
20240712,110400,406534400,58700,58700,58700,58700,1
20240712,110300,406475700,58700,58700,58700,58700,14
20240712,110200,405653900,58700,58700,58700,58700,9
20240712,110100,405125600,58800,58800,58800,58800,1
20240712,110000,405066800,58700,58700,58800,58700,42
20240712,105900,402601300,58800,58800,58800,58800,0
20240712,105800,402601300,58800,58700,58800,58700,3
20240712,105700,402425000,58800,58700,58800,58700,395
20240712,105600,379237200,58800,58800,58800,58800,0
20240712,105500,379237200,58800,58700,58800,58700,2
20240712,105400,379119700,58700,58700,58700,58700,0
20240712,105300,379119700,58700,58700,58700,58700,0
20240712,105200,379119700,58700,58700,58700,58700,106
20240712,105100,372897500,58700,58700,58700,58700,0
20240712,105000,372897500,58700,58700,58700,58600,6
20240712,104900,372545400,58700,58700,58700,58700,1
20240712,104800,372486700,58600,58600,58600,58600,0
20240712,104700,372486700,58600,58600,58600,58600,40
20240712,104600,370142700,58700,58700,58700,58700,1
20240712,104500,370084000,58700,58600,58700,58600,2
20240712,104400,369966700,58600,58600,58600,58600,14
20240712,104300,369146300,58600,58600,58600,58600,0
20240712,104200,369146300,58600,58600,58600,58600,0
20240712,104100,369146300,58600,58600,58600,58600,1
20240712,104000,369087700,58700,58600,58700,58600,103
20240712,103900,363051600,58600,58600,58600,58600,15
20240712,103800,362172600,58700,58700,58700,58700,0
20240712,103700,362172600,58700,58700,58700,58700,5
20240712,103600,361879100,58700,58700,58700,58700,15
20240712,103500,360998600,58700,58700,58700,58700,0
20240712,103400,360998600,58700,58700,58700,58700,0
20240712,103300,360998600,58700,58700,58700,58700,3
20240712,103200,360822500,58700,58700,58700,58700,0
20240712,103100,360822500,58700,58700,58700,58700,23
20240712,103000,359472400,58700,58700,58700,58700,1
20240712,102900,359413700,58700,58700,58700,58700,5
20240712,102800,359120200,58700,58700,58800,58700,185
20240712,102700,348250700,58700,58700,58700,58700,113
20240712,102600,341617600,58700,58700,58700,58700,380
20240712,102500,319311600,58800,58800,58800,58800,0
20240712,102400,319311600,58800,58800,58800,58800,0
20240712,102300,319311600,58800,58800,58800,58800,2
20240712,102200,319194000,58700,58700,58700,58700,11
20240712,102100,318548300,58700,58700,58700,58700,30
20240712,102000,316787300,58700,58700,58700,58700,0
20240712,101900,316787300,58700,58700,58700,58700,0
20240712,101800,316787300,58700,58700,58700,58700,1
20240712,101700,316728600,58700,58700,58700,58700,202
20240712,101600,304871200,58700,58700,58700,58700,16
20240712,101500,303932000,58800,58800,58800,58800,68
20240712,101400,299933600,58900,58900,58900,58900,29
20240712,101300,298225500,58900,58900,58900,58900,7
20240712,101200,297813200,58900,58900,58900,58900,1
20240712,101100,297754300,58800,58800,58800,58800,60
20240712,101000,294226300,58800,58900,58900,58800,55
20240712,100900,290991400,58900,58900,58900,58900,39
20240712,100800,288694300,59000,58800,59000,58800,404
20240712,100700,264897200,58800,58800,58800,58700,133
20240712,100600,257076900,58800,58800,58800,58800,0
20240712,100500,257076900,58800,58800,58800,58800,1
20240712,100400,257018100,58700,58700,58700,58700,13
20240712,100300,256255000,58700,58700,58700,58700,94
20240712,100200,250737200,58800,58800,58800,58800,2
20240712,100100,250619600,58700,58700,58700,58700,67
20240712,100000,246686700,58800,58800,58800,58700,656
20240712,095900,208179000,58700,58800,58800,58700,2
20240712,095800,208061500,58800,58800,58800,58700,35
20240712,095700,206006500,58800,58800,58800,58800,14
20240712,095600,205183300,58700,58700,58700,58700,67
20240712,095500,201250400,58700,58800,58800,58700,64
20240712,095400,197488600,58900,58900,58900,58900,0
20240712,095300,197488600,58900,58900,58900,58900,10
20240712,095200,196899600,58900,58700,58900,58700,232
20240712,095100,183271800,58800,58800,58800,58800,28
20240712,095000,181625400,58800,58800,58800,58700,69
20240712,094900,177568500,58900,58900,58900,58900,1
20240712,094800,177509600,58800,58800,58800,58800,0
20240712,094700,177509600,58800,58800,58800,58800,6
20240712,094600,177156800,58800,58800,58800,58800,5
20240712,094500,176862800,58700,58800,58800,58700,58
20240712,094400,173452700,58700,58700,58700,58600,175
20240712,094300,163186800,58700,58700,58700,58600,98
20240712,094200,157435000,58800,58800,58800,58800,239
20240712,094100,143381800,58800,58600,58800,58600,131
20240712,094000,135683700,58600,58600,58600,58600,90
20240712,093900,130409700,58700,58700,58700,58700,1
20240712,093800,130351000,58700,58700,58700,58700,1
20240712,093700,130292300,58700,58700,58700,58700,120
20240712,093600,123248300,58700,58700,58700,58700,20
20240712,093500,122074300,58800,58800,58800,58800,0
20240712,093400,122074300,58800,58800,58800,58800,1
20240712,093300,122015500,58700,58700,58700,58700,0
20240712,093200,122015500,58700,58700,58700,58700,4
20240712,093100,121780700,58800,58800,58800,58800,0
20240712,093000,121780700,58800,58600,58800,58500,354
20240712,092900,101037100,58600,58600,58600,58600,0
20240712,092800,101037100,58600,58600,58600,58600,0
20240712,092700,101037100,58600,58600,58600,58600,1
20240712,092600,100978500,58700,58700,58700,58700,0
20240712,092500,100978500,58700,58700,58700,58700,8
20240712,092400,100508900,58600,58600,58600,58600,13
20240712,092300,99747100,58500,58600,58600,58500,363
20240712,092200,78505300,58600,58600,58600,58600,5
20240712,092100,78212300,58600,58500,58600,58500,7
20240712,092000,77802700,58500,58600,58600,58500,18
20240712,091900,76749200,58600,58600,58600,58600,3
20240712,091800,76573400,58600,58600,58700,58600,44
20240712,091700,73994900,58700,58700,58700,58700,77
20240712,091600,69475000,58700,58700,58700,58700,0
20240712,091500,69475000,58700,58700,58700,58700,4
20240712,091400,69240200,58700,58600,58700,58600,13
20240712,091300,68478100,58600,58600,58600,58600,10
20240712,091200,67892100,58600,58600,58600,58600,63
20240712,091100,64200300,58600,58600,58600,58600,0
20240712,091000,64200300,58600,58800,58800,58600,61
20240712,090900,60619700,58700,58700,58700,58700,2
20240712,090800,60502300,58700,58600,58700,58600,47
20240712,090700,57744900,58600,58600,58600,58600,1
20240712,090600,57686300,58500,58400,58500,58400,6
20240712,090500,57335400,58400,58600,58600,58400,33
20240712,090400,55404400,58600,58600,58600,58600,7
20240712,090300,54994200,58600,58700,58700,58600,55
20240712,090200,51766300,58700,58700,58700,58700,10
20240712,090100,51179300,58700,58700,58700,58600,48
20240712,090000,48363300,58700,58700,58700,58500,824