KissMeData/105760/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,201700,780184080,9670,9670,9670,9670,1320
20240715,201600,780184080,9670,9670,9670,9670,0
20240715,201500,780184080,9670,9670,9670,9670,0
20240715,201400,780184080,9670,9670,9670,9670,0
20240715,201300,780184080,9670,9670,9670,9670,0
20240715,201200,780184080,9670,9670,9670,9670,0
20240715,201100,780184080,9670,9670,9670,9670,0
20240715,201000,780184080,9670,9670,9670,9670,0
20240715,200900,780184080,9670,9670,9670,9670,0
20240715,200800,780184080,9670,9670,9670,9670,0
20240715,200700,780184080,9670,9670,9670,9670,0
20240715,200600,780184080,9670,9670,9670,9670,0
20240715,200500,780184080,9670,9670,9670,9670,0
20240715,200400,780184080,9670,9670,9670,9670,0
20240715,200300,780184080,9670,9670,9670,9670,0
20240715,200200,780184080,9670,9670,9670,9670,0
20240715,200100,780184080,9670,9670,9670,9670,0
20240715,200000,780184080,9670,9670,9670,9670,0
20240715,195900,780184080,9670,9670,9670,9670,0
20240715,195800,780184080,9670,9670,9670,9670,0
20240715,195700,780184080,9670,9670,9670,9670,0
20240715,195600,780184080,9670,9670,9670,9670,0
20240715,195500,780184080,9670,9670,9670,9670,0
20240715,195400,780184080,9670,9670,9670,9670,0
20240715,195300,780184080,9670,9670,9670,9670,0
20240715,195200,780184080,9670,9670,9670,9670,0
20240715,195100,780184080,9670,9670,9670,9670,0
20240715,195000,780184080,9670,9670,9670,9670,0
20240715,194900,780184080,9670,9670,9670,9670,0
20240715,194800,780184080,9670,9670,9670,9670,0
20240715,194700,780184080,9670,9670,9670,9670,1320
20240715,194600,780184080,9670,9670,9670,9670,0
20240715,194500,780184080,9670,9670,9670,9670,0
20240715,194400,780184080,9670,9670,9670,9670,0
20240715,194300,780184080,9670,9670,9670,9670,0
20240715,194200,780184080,9670,9670,9670,9670,0
20240715,194100,780184080,9670,9670,9670,9670,0
20240715,194000,780184080,9670,9670,9670,9670,0
20240715,193900,780184080,9670,9670,9670,9670,0
20240715,193800,780184080,9670,9670,9670,9670,0
20240715,193700,780184080,9670,9670,9670,9670,0
20240715,193600,780184080,9670,9670,9670,9670,0
20240715,193500,780184080,9670,9670,9670,9670,0
20240715,193400,780184080,9670,9670,9670,9670,0
20240715,193300,780184080,9670,9670,9670,9670,0
20240715,193200,780184080,9670,9670,9670,9670,0
20240715,193100,780184080,9670,9670,9670,9670,0
20240715,193000,780184080,9670,9670,9670,9670,0
20240715,192900,780184080,9670,9670,9670,9670,0
20240715,192800,780184080,9670,9670,9670,9670,0
20240715,192700,780184080,9670,9670,9670,9670,0
20240715,192600,780184080,9670,9670,9670,9670,0
20240715,192500,780184080,9670,9670,9670,9670,0
20240715,192400,780184080,9670,9670,9670,9670,0
20240715,192300,780184080,9670,9670,9670,9670,0
20240715,192200,780184080,9670,9670,9670,9670,0
20240715,192100,780184080,9670,9670,9670,9670,0
20240715,192000,780184080,9670,9670,9670,9670,0
20240715,191900,780184080,9670,9670,9670,9670,0
20240715,191800,780184080,9670,9670,9670,9670,0
20240715,191700,780184080,9670,9670,9670,9670,1320
20240715,191600,780184080,9670,9670,9670,9670,0
20240715,191500,780184080,9670,9670,9670,9670,0
20240715,191400,780184080,9670,9670,9670,9670,0
20240715,191300,780184080,9670,9670,9670,9670,0
20240715,191200,780184080,9670,9670,9670,9670,0
20240715,191100,780184080,9670,9670,9670,9670,0
20240715,191000,780184080,9670,9670,9670,9670,0
20240715,190900,780184080,9670,9670,9670,9670,0
20240715,190800,780184080,9670,9670,9670,9670,0
20240715,190700,780184080,9670,9670,9670,9670,0
20240715,190600,780184080,9670,9670,9670,9670,0
20240715,190500,780184080,9670,9670,9670,9670,0
20240715,190400,780184080,9670,9670,9670,9670,0
20240715,190300,780184080,9670,9670,9670,9670,0
20240715,190200,780184080,9670,9670,9670,9670,0
20240715,190100,780184080,9670,9670,9670,9670,0
20240715,190000,780184080,9670,9670,9670,9670,0
20240715,185900,780184080,9670,9670,9670,9670,0
20240715,185800,780184080,9670,9670,9670,9670,0
20240715,185700,780184080,9670,9670,9670,9670,0
20240715,185600,780184080,9670,9670,9670,9670,0
20240715,185500,780184080,9670,9670,9670,9670,0
20240715,185400,780184080,9670,9670,9670,9670,0
20240715,185300,780184080,9670,9670,9670,9670,0
20240715,185200,780184080,9670,9670,9670,9670,0
20240715,185100,780184080,9670,9670,9670,9670,0
20240715,185000,780184080,9670,9670,9670,9670,0
20240715,184900,780184080,9670,9670,9670,9670,0
20240715,184800,780184080,9670,9670,9670,9670,0
20240715,184700,780184080,9670,9670,9670,9670,1320
20240715,184600,780184080,9670,9670,9670,9670,0
20240715,184500,780184080,9670,9670,9670,9670,0
20240715,184400,780184080,9670,9670,9670,9670,0
20240715,184300,780184080,9670,9670,9670,9670,0
20240715,184200,780184080,9670,9670,9670,9670,0
20240715,184100,780184080,9670,9670,9670,9670,0
20240715,184000,780184080,9670,9670,9670,9670,0
20240715,183900,780184080,9670,9670,9670,9670,0
20240715,183800,780184080,9670,9670,9670,9670,0
20240715,183700,780184080,9670,9670,9670,9670,0
20240715,183600,780184080,9670,9670,9670,9670,0
20240715,183500,780184080,9670,9670,9670,9670,0
20240715,183400,780184080,9670,9670,9670,9670,0
20240715,183300,780184080,9670,9670,9670,9670,0
20240715,183200,780184080,9670,9670,9670,9670,0
20240715,183100,780184080,9670,9670,9670,9670,0
20240715,183000,780184080,9670,9670,9670,9670,0
20240715,182900,780184080,9670,9670,9670,9670,0
20240715,182800,780184080,9670,9670,9670,9670,0
20240715,182700,780184080,9670,9670,9670,9670,0
20240715,182600,780184080,9670,9670,9670,9670,0
20240715,182500,780184080,9670,9670,9670,9670,0
20240715,182400,780184080,9670,9670,9670,9670,0
20240715,182300,780184080,9670,9670,9670,9670,0
20240715,182200,780184080,9670,9670,9670,9670,0
20240715,182100,780184080,9670,9670,9670,9670,0
20240715,182000,780184080,9670,9670,9670,9670,0
20240715,181900,780184080,9670,9670,9670,9670,0
20240715,181800,780184080,9670,9670,9670,9670,0
20240715,181700,780184080,9670,9670,9670,9670,1320
20240715,181600,780184080,9670,9670,9670,9670,0
20240715,181500,780184080,9670,9670,9670,9670,0
20240715,181400,780184080,9670,9670,9670,9670,0
20240715,181300,780184080,9670,9670,9670,9670,0
20240715,181200,780184080,9670,9670,9670,9670,0
20240715,181100,780184080,9670,9670,9670,9670,0
20240715,181000,780184080,9670,9670,9670,9670,0
20240715,180900,780184080,9670,9670,9670,9670,0
20240715,180800,780184080,9670,9670,9670,9670,0
20240715,180700,780184080,9670,9670,9670,9670,0
20240715,180600,780184080,9670,9670,9670,9670,0
20240715,180500,780184080,9670,9670,9670,9670,0
20240715,180400,780184080,9670,9670,9670,9670,0
20240715,180300,780184080,9670,9670,9670,9670,0
20240715,180200,780184080,9670,9670,9670,9670,0
20240715,180100,780184080,9670,9670,9670,9670,0
20240715,180000,780184080,9670,9670,9670,9670,0
20240715,175900,780184080,9670,9670,9670,9670,0
20240715,175800,780184080,9670,9670,9670,9670,0
20240715,175700,780184080,9670,9670,9670,9670,0
20240715,175600,780184080,9670,9670,9670,9670,0
20240715,175500,780184080,9670,9670,9670,9670,0
20240715,175400,780184080,9670,9670,9670,9670,0
20240715,175300,780184080,9670,9670,9670,9670,0
20240715,175200,780184080,9670,9670,9670,9670,0
20240715,175100,780184080,9670,9670,9670,9670,0
20240715,175000,780184080,9670,9670,9670,9670,0
20240715,174900,780184080,9670,9670,9670,9670,0
20240715,174800,780184080,9670,9670,9670,9670,0
20240715,174700,780184080,9670,9670,9670,9670,1320
20240715,174600,780184080,9670,9670,9670,9670,0
20240715,174500,780184080,9670,9670,9670,9670,0
20240715,174400,780184080,9670,9670,9670,9670,0
20240715,174300,780184080,9670,9670,9670,9670,0
20240715,174200,780184080,9670,9670,9670,9670,0
20240715,174100,780184080,9670,9670,9670,9670,0
20240715,174000,780184080,9670,9670,9670,9670,0
20240715,173900,780184080,9670,9670,9670,9670,0
20240715,173800,780184080,9670,9670,9670,9670,0
20240715,173700,780184080,9670,9670,9670,9670,0
20240715,173600,780184080,9670,9670,9670,9670,0
20240715,173500,780184080,9670,9670,9670,9670,0
20240715,173400,780184080,9670,9670,9670,9670,0
20240715,173300,780184080,9670,9670,9670,9670,0
20240715,173200,780184080,9670,9670,9670,9670,0
20240715,173100,780184080,9670,9670,9670,9670,0
20240715,173000,780184080,9670,9670,9670,9670,0
20240715,172900,780184080,9670,9670,9670,9670,0
20240715,172800,780184080,9670,9670,9670,9670,0
20240715,172700,780184080,9670,9670,9670,9670,0
20240715,172600,780184080,9670,9670,9670,9670,0
20240715,172500,780184080,9670,9670,9670,9670,0
20240715,172400,780184080,9670,9670,9670,9670,0
20240715,172300,780184080,9670,9670,9670,9670,0
20240715,172200,780184080,9670,9670,9670,9670,0
20240715,172100,780184080,9670,9670,9670,9670,0
20240715,172000,780184080,9670,9670,9670,9670,0
20240715,171900,780184080,9670,9670,9670,9670,0
20240715,171800,780184080,9670,9670,9670,9670,0
20240715,171700,780184080,9670,9670,9670,9670,1320
20240715,171600,780184080,9670,9670,9670,9670,0
20240715,171500,780184080,9670,9670,9670,9670,0
20240715,171400,780184080,9670,9670,9670,9670,0
20240715,171300,780184080,9670,9670,9670,9670,0
20240715,171200,780184080,9670,9670,9670,9670,0
20240715,171100,780184080,9670,9670,9670,9670,0
20240715,171000,780184080,9670,9670,9670,9670,0
20240715,170900,780184080,9670,9670,9670,9670,0
20240715,170800,780184080,9670,9670,9670,9670,0
20240715,170700,780184080,9670,9670,9670,9670,0
20240715,170600,780184080,9670,9670,9670,9670,0
20240715,170500,780184080,9670,9670,9670,9670,0
20240715,170400,780184080,9670,9670,9670,9670,0
20240715,170300,780184080,9670,9670,9670,9670,0
20240715,170200,780184080,9670,9670,9670,9670,0
20240715,170100,780184080,9670,9670,9670,9670,0
20240715,170000,780184080,9670,9670,9670,9670,0
20240715,165900,780184080,9670,9670,9670,9670,0
20240715,165800,780184080,9670,9670,9670,9670,0
20240715,165700,780184080,9670,9670,9670,9670,0
20240715,165600,780184080,9670,9670,9670,9670,0
20240715,165500,780184080,9670,9670,9670,9670,0
20240715,165400,780184080,9670,9670,9670,9670,0
20240715,165300,780184080,9670,9670,9670,9670,0
20240715,165200,780184080,9670,9670,9670,9670,0
20240715,165100,780184080,9670,9670,9670,9670,0
20240715,165000,780184080,9670,9670,9670,9670,0
20240715,164900,780184080,9670,9670,9670,9670,0
20240715,164800,780184080,9670,9670,9670,9670,0
20240715,164700,780184080,9670,9670,9670,9670,1320
20240715,164600,780184080,9670,9670,9670,9670,0
20240715,164500,780184080,9670,9670,9670,9670,0
20240715,164400,780184080,9670,9670,9670,9670,0
20240715,164300,780184080,9670,9670,9670,9670,0
20240715,164200,780184080,9670,9670,9670,9670,0
20240715,164100,780184080,9670,9670,9670,9670,0
20240715,164000,780184080,9670,9670,9670,9670,0
20240715,163900,780184080,9670,9670,9670,9670,0
20240715,163800,780184080,9670,9670,9670,9670,0
20240715,163700,780184080,9670,9670,9670,9670,0
20240715,163600,780184080,9670,9670,9670,9670,0
20240715,163500,780184080,9670,9670,9670,9670,0
20240715,163400,780184080,9670,9670,9670,9670,0
20240715,163300,780184080,9670,9670,9670,9670,0
20240715,163200,780184080,9670,9670,9670,9670,0
20240715,163100,780184080,9670,9670,9670,9670,0
20240715,163000,780184080,9670,9670,9670,9670,0
20240715,162900,780184080,9670,9670,9670,9670,0
20240715,162800,780184080,9670,9670,9670,9670,0
20240715,162700,780184080,9670,9670,9670,9670,0
20240715,162600,780184080,9670,9670,9670,9670,0
20240715,162500,780184080,9670,9670,9670,9670,0
20240715,162400,780184080,9670,9670,9670,9670,0
20240715,162300,780184080,9670,9670,9670,9670,0
20240715,162200,780184080,9670,9670,9670,9670,0
20240715,162100,780184080,9670,9670,9670,9670,0
20240715,162000,780184080,9670,9670,9670,9670,0
20240715,161900,780184080,9670,9670,9670,9670,0
20240715,161800,780184080,9670,9670,9670,9670,0
20240715,161700,780184080,9670,9670,9670,9670,1320
20240715,161600,780184080,9670,9670,9670,9670,0
20240715,161500,780184080,9670,9670,9670,9670,0
20240715,161400,780184080,9670,9670,9670,9670,0
20240715,161300,780184080,9670,9670,9670,9670,0
20240715,161200,780184080,9670,9670,9670,9670,0
20240715,161100,780184080,9670,9670,9670,9670,0
20240715,161000,780184080,9670,9670,9670,9670,0
20240715,160900,780184080,9670,9670,9670,9670,0
20240715,160800,780184080,9670,9670,9670,9670,0
20240715,160700,780184080,9670,9670,9670,9670,0
20240715,160600,780184080,9670,9670,9670,9670,0
20240715,160500,780184080,9670,9670,9670,9670,0
20240715,160400,780184080,9670,9670,9670,9670,0
20240715,160300,780184080,9670,9670,9670,9670,0
20240715,160200,780184080,9670,9670,9670,9670,0
20240715,160100,780184080,9670,9670,9670,9670,0
20240715,160000,780184080,9670,9670,9670,9670,0
20240715,155900,780184080,9670,9670,9670,9670,0
20240715,155800,780184080,9670,9670,9670,9670,0
20240715,155700,780184080,9670,9670,9670,9670,0
20240715,155600,780184080,9670,9670,9670,9670,0
20240715,155500,780184080,9670,9670,9670,9670,0
20240715,155400,780184080,9670,9670,9670,9670,0
20240715,155300,780184080,9670,9670,9670,9670,0
20240715,155200,780184080,9670,9670,9670,9670,0
20240715,155100,780184080,9670,9670,9670,9670,0
20240715,155000,780184080,9670,9670,9670,9670,0
20240715,154900,780184080,9670,9670,9670,9670,0
20240715,154800,780184080,9670,9670,9670,9670,0
20240715,154700,780184080,9670,9670,9670,9670,1320
20240715,154600,780184080,9670,9670,9670,9670,0
20240715,154500,780184080,9670,9670,9670,9670,0
20240715,154400,780184080,9670,9670,9670,9670,0
20240715,154300,780184080,9670,9670,9670,9670,0
20240715,154200,780184080,9670,9670,9670,9670,0
20240715,154100,780184080,9670,9670,9670,9670,0
20240715,154000,780184080,9670,9670,9670,9670,0
20240715,153900,780184080,9670,9670,9670,9670,0
20240715,153800,780184080,9670,9670,9670,9670,0
20240715,153700,780184080,9670,9670,9670,9670,0
20240715,153600,780184080,9670,9670,9670,9670,0
20240715,153500,780184080,9670,9670,9670,9670,0
20240715,153400,780184080,9670,9670,9670,9670,0
20240715,153300,780184080,9670,9670,9670,9670,0
20240715,153200,780184080,9670,9670,9670,9670,0
20240715,153100,780184080,9670,9670,9670,9670,0
20240715,153000,780184080,9670,9670,9670,9670,1320
20240715,152900,767419680,9700,9700,9700,9700,0
20240715,152800,767419680,9700,9700,9700,9700,0
20240715,152700,767419680,9700,9700,9700,9700,0
20240715,152600,767419680,9700,9700,9700,9700,0
20240715,152500,767419680,9700,9700,9700,9700,0
20240715,152400,767419680,9700,9700,9700,9700,0
20240715,152300,767419680,9700,9700,9700,9700,0
20240715,152200,767419680,9700,9700,9700,9700,0
20240715,152100,767419680,9700,9700,9700,9700,0
20240715,152000,767419680,9700,9700,9700,9700,0
20240715,151900,767419680,9700,9710,9720,9700,1061
20240715,151800,757115010,9720,9710,9720,9710,300
20240715,151700,754201730,9700,9720,9720,9700,248
20240715,151600,751793720,9720,9700,9720,9700,535
20240715,151500,746601330,9700,9700,9700,9700,232
20240715,151400,744350930,9710,9700,9710,9690,527
20240715,151300,739241780,9690,9700,9700,9690,534
20240715,151200,734067280,9700,9700,9700,9690,381
20240715,151100,730375370,9700,9720,9720,9700,293
20240715,151000,727532400,9710,9680,9710,9680,553
20240715,150900,722171370,9680,9670,9690,9670,275
20240715,150800,719508450,9670,9680,9690,9660,1290
20240715,150700,707029370,9690,9690,9690,9690,20
20240715,150600,706835570,9700,9680,9700,9680,156
20240715,150500,705322870,9680,9670,9680,9670,65
20240715,150400,704694120,9670,9710,9710,9670,188
20240715,150300,702873490,9680,9660,9710,9660,3238
20240715,150200,671493550,9670,9670,9670,9670,0
20240715,150100,671493550,9670,9660,9670,9660,293
20240715,150000,668661240,9660,9650,9660,9650,145
20240715,145900,667260690,9640,9650,9650,9640,29
20240715,145800,666980850,9650,9640,9650,9640,132
20240715,145700,665708250,9650,9650,9650,9650,40
20240715,145600,665322250,9650,9670,9670,9650,1996
20240715,145500,646044650,9670,9680,9690,9670,1577
20240715,145400,630780260,9670,9630,9670,9630,1040
20240715,145300,620734000,9650,9650,9650,9650,0
20240715,145200,620734000,9650,9640,9650,9640,337
20240715,145100,617482120,9650,9650,9650,9650,10
20240715,145000,617385620,9660,9620,9660,9620,909
20240715,144900,608620260,9610,9610,9620,9610,562
20240715,144800,603217440,9610,9610,9610,9610,0
20240715,144700,603217440,9610,9600,9610,9600,2
20240715,144600,603198230,9610,9600,9610,9600,309
20240715,144500,600231720,9590,9560,9590,9560,822
20240715,144400,592361550,9560,9530,9560,9530,200
20240715,144300,590452070,9530,9530,9530,9530,0
20240715,144200,590452070,9530,9520,9530,9520,285
20240715,144100,587737000,9520,9520,9520,9520,2
20240715,144000,587717960,9520,9520,9520,9520,0
20240715,143900,587717960,9520,9520,9520,9510,130
20240715,143800,586481460,9520,9520,9520,9520,258
20240715,143700,584025300,9530,9530,9530,9530,1
20240715,143600,584015770,9530,9530,9530,9530,0
20240715,143500,584015770,9530,9530,9530,9530,0
20240715,143400,584015770,9530,9550,9550,9530,22
20240715,143300,583805800,9550,9550,9550,9550,0
20240715,143200,583805800,9550,9550,9550,9550,0
20240715,143100,583805800,9550,9550,9550,9550,221
20240715,143000,581695250,9560,9560,9560,9560,0
20240715,142900,581695250,9560,9550,9560,9550,121
20240715,142800,580539610,9550,9550,9550,9550,2
20240715,142700,580520510,9550,9550,9550,9550,301
20240715,142600,577645960,9540,9530,9540,9530,130
20240715,142500,576406850,9530,9530,9530,9530,10
20240715,142400,576311550,9540,9540,9540,9540,32
20240715,142300,576006270,9540,9540,9540,9540,110
20240715,142200,574956870,9540,9540,9540,9540,0
20240715,142100,574956870,9540,9540,9540,9540,53
20240715,142000,574451250,9540,9540,9540,9540,35
20240715,141900,574117350,9550,9550,9550,9530,516
20240715,141800,569193470,9550,9530,9550,9530,1197
20240715,141700,557779830,9530,9500,9530,9500,378
20240715,141600,554183530,9510,9510,9510,9510,0
20240715,141500,554183530,9510,9510,9510,9510,0
20240715,141400,554183530,9510,9500,9510,9500,115
20240715,141300,553090650,9500,9470,9500,9470,317
20240715,141200,550088360,9470,9470,9470,9470,10
20240715,141100,549993660,9460,9470,9470,9460,985
20240715,141000,540675060,9470,9470,9470,9470,31
20240715,140900,540381490,9470,9470,9470,9470,0
20240715,140800,540381490,9470,9470,9470,9470,0
20240715,140700,540381490,9470,9470,9470,9470,5
20240715,140600,540334140,9470,9470,9470,9470,0
20240715,140500,540334140,9470,9470,9470,9470,3
20240715,140400,540305730,9470,9470,9470,9470,8
20240715,140300,540229970,9470,9470,9470,9470,0
20240715,140200,540229970,9470,9470,9470,9470,222
20240715,140100,538127630,9470,9470,9470,9470,0
20240715,140000,538127630,9470,9470,9470,9470,0
20240715,135900,538127630,9470,9480,9480,9470,679
20240715,135800,531695500,9520,9520,9520,9520,0
20240715,135700,531695500,9520,9520,9520,9520,0
20240715,135600,531695500,9520,9520,9520,9520,0
20240715,135500,531695500,9520,9520,9520,9520,0
20240715,135400,531695500,9520,9460,9520,9460,91
20240715,135300,530834580,9460,9460,9460,9460,284
20240715,135200,528147940,9460,9460,9460,9460,62
20240715,135100,527561420,9460,9460,9460,9460,202
20240715,135000,525650500,9460,9450,9460,9450,21
20240715,134900,525452040,9450,9450,9450,9450,30
20240715,134800,525168540,9450,9460,9460,9450,621
20240715,134700,519299180,9470,9470,9470,9470,18
20240715,134600,519128720,9470,9460,9470,9460,52
20240715,134500,518636480,9460,9460,9460,9460,134
20240715,134400,517368840,9450,9470,9470,9450,448
20240715,134300,513130190,9480,9480,9480,9480,0
20240715,134200,513130190,9480,9480,9480,9480,0
20240715,134100,513130190,9480,9480,9480,9480,0
20240715,134000,513130190,9480,9480,9480,9480,0
20240715,133900,513130190,9480,9480,9480,9480,0
20240715,133800,513130190,9480,9480,9480,9480,0
20240715,133700,513130190,9480,9470,9480,9470,51
20240715,133600,512647210,9470,9470,9470,9470,50
20240715,133500,512173710,9470,9470,9470,9470,30
20240715,133400,511889610,9470,9470,9470,9470,10
20240715,133300,511794910,9470,9470,9470,9470,170
20240715,133200,510185010,9480,9480,9480,9480,0
20240715,133100,510185010,9480,9480,9480,9470,735
20240715,133000,503222350,9510,9510,9510,9510,40
20240715,132900,502841950,9510,9510,9510,9510,333
20240715,132800,499675120,9520,9520,9520,9520,2
20240715,132700,499656080,9520,9520,9520,9520,0
20240715,132600,499656080,9520,9520,9520,9520,20
20240715,132500,499465680,9520,9520,9520,9520,10
20240715,132400,499370480,9520,9520,9520,9520,10
20240715,132300,499275280,9530,9530,9530,9530,0
20240715,132200,499275280,9530,9480,9530,9480,50
20240715,132100,498800660,9480,9480,9480,9480,81
20240715,132000,498032780,9480,9480,9480,9480,41
20240715,131900,497644100,9490,9490,9490,9490,15
20240715,131800,497501750,9480,9480,9480,9480,108
20240715,131700,496477910,9480,9480,9480,9480,0
20240715,131600,496477910,9480,9470,9480,9470,26
20240715,131500,496231630,9470,9470,9470,9470,20
20240715,131400,496042230,9470,9470,9470,9470,30
20240715,131300,495758130,9470,9470,9470,9470,71
20240715,131200,495085760,9470,9470,9470,9470,0
20240715,131100,495085760,9470,9450,9470,9450,20
20240715,131000,494896560,9450,9460,9460,9450,39
20240715,130900,494527740,9450,9470,9470,9450,26
20240715,130800,494281750,9480,9480,9480,9480,45
20240715,130700,493855150,9480,9480,9480,9480,25
20240715,130600,493618150,9480,9480,9480,9480,30
20240715,130500,493333750,9480,9480,9480,9480,20
20240715,130400,493144150,9450,9450,9470,9450,214
20240715,130300,491120640,9450,9450,9450,9450,120
20240715,130200,489986640,9450,9450,9450,9450,20
20240715,130100,489797640,9450,9470,9470,9450,344
20240715,130000,486543130,9470,9480,9480,9470,35
20240715,125900,486211430,9480,9480,9480,9480,0
20240715,125800,486211430,9480,9480,9480,9480,81
20240715,125700,485443550,9490,9490,9490,9490,0
20240715,125600,485443550,9490,9490,9490,9490,0
20240715,125500,485443550,9490,9490,9490,9490,5
20240715,125400,485396100,9490,9490,9490,9490,5
20240715,125300,485348650,9490,9490,9490,9490,0
20240715,125200,485348650,9490,9490,9490,9490,0
20240715,125100,485348650,9490,9490,9490,9490,0
20240715,125000,485348650,9490,9480,9490,9480,466
20240715,124900,480930910,9490,9490,9490,9490,555
20240715,124800,475663960,9500,9510,9510,9500,137
20240715,124700,474362450,9510,9510,9510,9510,0
20240715,124600,474362450,9510,9510,9510,9510,10
20240715,124500,474267350,9510,9510,9510,9510,0
20240715,124400,474267350,9510,9510,9510,9510,11
20240715,124300,474162740,9510,9510,9510,9510,205
20240715,124200,472213190,9510,9510,9510,9510,127
20240715,124100,471005420,9510,9510,9510,9510,13
20240715,124000,470881790,9510,9510,9510,9510,4
20240715,123900,470843750,9510,9510,9510,9510,0
20240715,123800,470843750,9510,9510,9510,9510,50
20240715,123700,470368250,9520,9520,9520,9520,1
20240715,123600,470358730,9530,9530,9530,9530,0
20240715,123500,470358730,9530,9530,9530,9530,0
20240715,123400,470358730,9530,9530,9530,9530,158
20240715,123300,468852990,9530,9530,9530,9530,10
20240715,123200,468757690,9530,9530,9530,9530,0
20240715,123100,468757690,9530,9530,9530,9530,0
20240715,123000,468757690,9530,9500,9530,9500,20
20240715,122900,468567390,9500,9500,9500,9500,30
20240715,122800,468282390,9500,9500,9500,9500,37
20240715,122700,467930890,9500,9500,9500,9500,20
20240715,122600,467740890,9500,9500,9500,9500,45
20240715,122500,467313390,9500,9500,9500,9490,451
20240715,122400,463028900,9500,9500,9500,9500,20
20240715,122300,462838900,9500,9500,9500,9500,20
20240715,122200,462648900,9500,9490,9500,9490,81
20240715,122100,461879410,9500,9500,9500,9500,0
20240715,122000,461879410,9500,9500,9500,9500,5
20240715,121900,461831910,9500,9500,9500,9500,110
20240715,121800,460786910,9500,9500,9500,9500,0
20240715,121700,460786910,9500,9500,9500,9500,1
20240715,121600,460777410,9500,9500,9500,9500,1
20240715,121500,460767910,9500,9500,9500,9500,10
20240715,121400,460672910,9500,9500,9500,9500,30
20240715,121300,460387910,9500,9500,9500,9500,0
20240715,121200,460387910,9500,9500,9500,9500,229
20240715,121100,458212410,9500,9500,9500,9500,0
20240715,121000,458212410,9500,9500,9500,9500,0
20240715,120900,458212410,9500,9500,9500,9500,10
20240715,120800,458117410,9500,9500,9500,9500,0
20240715,120700,458117410,9500,9500,9500,9500,20
20240715,120600,457927410,9500,9500,9500,9500,20
20240715,120500,457737410,9500,9500,9500,9500,0
20240715,120400,457737410,9500,9500,9500,9500,61
20240715,120300,457157910,9500,9500,9500,9500,0
20240715,120200,457157910,9500,9500,9500,9500,0
20240715,120100,457157910,9500,9500,9500,9500,0
20240715,120000,457157910,9500,9500,9500,9500,0
20240715,115900,457157910,9500,9500,9500,9500,0
20240715,115800,457157910,9500,9490,9500,9490,53
20240715,115700,456654640,9490,9480,9490,9480,30
20240715,115600,456370140,9480,9480,9480,9480,20
20240715,115500,456180540,9480,9490,9490,9480,30
20240715,115400,455896130,9480,9480,9480,9480,30
20240715,115300,455611730,9480,9480,9480,9480,35
20240715,115200,455279930,9480,9480,9480,9480,30
20240715,115100,454995530,9480,9480,9480,9480,30
20240715,115000,454711130,9460,9460,9460,9460,20
20240715,114900,454521930,9460,9500,9500,9450,557
20240715,114800,449251120,9550,9550,9550,9550,0
20240715,114700,449251120,9550,9550,9550,9550,86
20240715,114600,448429820,9550,9500,9550,9500,62
20240715,114500,447840420,9500,9470,9500,9470,133
20240715,114400,446580220,9470,9480,9480,9470,105
20240715,114300,445585750,9470,9460,9470,9460,20
20240715,114200,445396450,9460,9460,9460,9460,30
20240715,114100,445112650,9460,9460,9460,9460,31
20240715,114000,444819390,9460,9460,9460,9460,30
20240715,113900,444535590,9460,9470,9470,9460,22
20240715,113800,444327270,9470,9470,9470,9470,181
20240715,113700,442613200,9470,9560,9560,9470,17
20240715,113600,442450770,9580,9580,9580,9580,0
20240715,113500,442450770,9580,9580,9580,9580,1
20240715,113400,442441190,9480,9480,9480,9480,16
20240715,113300,442289510,9460,9450,9460,9450,90
20240715,113200,441438700,9460,9450,9460,9450,20
20240715,113100,441249600,9450,9450,9450,9450,481
20240715,113000,436704150,9470,9470,9470,9470,0
20240715,112900,436704150,9470,9470,9470,9470,54
20240715,112800,436192770,9480,9480,9480,9480,0
20240715,112700,436192770,9480,9480,9480,9480,0
20240715,112600,436192770,9480,9480,9480,9480,0
20240715,112500,436192770,9480,9480,9480,9480,0
20240715,112400,436192770,9480,9480,9480,9480,8
20240715,112300,436116930,9480,9470,9480,9470,61
20240715,112200,435538750,9480,9480,9480,9480,60
20240715,112100,434969950,9480,9480,9480,9480,1
20240715,112000,434960470,9550,9550,9550,9550,0
20240715,111900,434960470,9550,9550,9550,9540,219
20240715,111800,432870930,9550,9550,9550,9550,0
20240715,111700,432870930,9550,9550,9550,9550,100
20240715,111600,431915930,9550,9490,9550,9490,221
20240715,111500,429818340,9550,9550,9550,9550,0
20240715,111400,429818340,9550,9530,9550,9530,651
20240715,111300,423609290,9510,9510,9510,9510,150
20240715,111200,422182790,9510,9440,9510,9440,12
20240715,111100,422069410,9440,9430,9440,9410,1376
20240715,111000,409105110,9440,9440,9440,9440,259
20240715,110900,406660150,9440,9460,9460,9430,230
20240715,110800,404487260,9470,9490,9490,9470,327
20240715,110700,401386840,9490,9490,9490,9490,169
20240715,110600,399783030,9500,9520,9520,9500,3973
20240715,110500,362014050,9530,9530,9530,9530,15
20240715,110400,361871100,9530,9530,9530,9530,0
20240715,110300,361871100,9530,9530,9530,9530,12
20240715,110200,361756740,9530,9530,9530,9530,0
20240715,110100,361756740,9530,9520,9530,9520,629
20240715,110000,355768000,9530,9530,9530,9520,229
20240715,105900,353586680,9560,9560,9560,9560,0
20240715,105800,353586680,9560,9560,9560,9560,5
20240715,105700,353538880,9560,9560,9560,9560,0
20240715,105600,353538880,9560,9560,9560,9560,1
20240715,105500,353529320,9560,9560,9560,9560,0
20240715,105400,353529320,9560,9560,9560,9560,1
20240715,105300,353519760,9560,9560,9560,9560,0
20240715,105200,353519760,9560,9560,9560,9560,0
20240715,105100,353519760,9560,9560,9560,9560,10
20240715,105000,353424160,9560,9560,9560,9560,28
20240715,104900,353156480,9560,9550,9560,9520,431
20240715,104800,349044790,9560,9560,9560,9560,110
20240715,104700,347993190,9560,9550,9560,9550,257
20240715,104600,345538830,9560,9560,9560,9560,1068
20240715,104500,335328750,9570,9570,9570,9570,19
20240715,104400,335146920,9570,9570,9570,9570,10
20240715,104300,335051220,9570,9570,9570,9570,0
20240715,104200,335051220,9570,9570,9570,9570,81
20240715,104100,334276050,9570,9570,9570,9570,30
20240715,104000,333988950,9570,9570,9570,9560,1208
20240715,103900,322428680,9580,9580,9580,9580,0
20240715,103800,322428680,9580,9580,9580,9580,29
20240715,103700,322150860,9590,9590,9590,9590,1
20240715,103600,322141270,9590,9590,9590,9590,0
20240715,103500,322141270,9590,9590,9590,9590,0
20240715,103400,322141270,9590,9590,9590,9590,0
20240715,103300,322141270,9590,9590,9590,9590,0
20240715,103200,322141270,9590,9590,9590,9590,69
20240715,103100,321479560,9590,9580,9590,9580,278
20240715,103000,318816310,9580,9570,9580,9570,121
20240715,102900,317657860,9580,9580,9580,9580,0
20240715,102800,317657860,9580,9590,9590,9580,200
20240715,102700,315741840,9590,9590,9590,9590,15
20240715,102600,315597990,9590,9590,9590,9590,250
20240715,102500,313200490,9590,9610,9610,9590,130
20240715,102400,311953590,9610,9610,9610,9610,0
20240715,102300,311953590,9610,9610,9610,9610,0
20240715,102200,311953590,9610,9610,9610,9610,0
20240715,102100,311953590,9610,9610,9610,9610,0
20240715,102000,311953590,9610,9610,9610,9610,0
20240715,101900,311953590,9610,9610,9610,9610,0
20240715,101800,311953590,9610,9580,9610,9580,110
20240715,101700,310898810,9580,9580,9580,9580,40
20240715,101600,310515610,9580,9580,9580,9580,40
20240715,101500,310132410,9580,9580,9580,9580,20
20240715,101400,309940810,9580,9580,9580,9580,2
20240715,101300,309921650,9600,9580,9600,9580,905
20240715,101200,301241750,9570,9570,9580,9570,4
20240715,101100,301203460,9580,9590,9590,9560,983
20240715,101000,291793060,9590,9600,9600,9590,454
20240715,100900,287436970,9610,9610,9610,9610,118
20240715,100800,286302990,9610,9640,9640,9610,335
20240715,100700,283078250,9650,9650,9650,9650,34
20240715,100600,282750150,9650,9660,9660,9650,5
20240715,100500,282701880,9660,9660,9660,9660,7
20240715,100400,282634260,9660,9660,9660,9660,100
20240715,100300,281668260,9670,9670,9670,9670,0
20240715,100200,281668260,9670,9670,9670,9670,21
20240715,100100,281465190,9660,9670,9670,9660,23
20240715,100000,281242800,9670,9670,9670,9670,1
20240715,095900,281233130,9650,9650,9650,9650,500
20240715,095800,276408130,9640,9640,9640,9640,128
20240715,095700,275174210,9650,9650,9650,9650,1
20240715,095600,275164560,9650,9650,9650,9650,1
20240715,095500,275154910,9650,9650,9650,9650,1
20240715,095400,275145260,9660,9650,9660,9650,151
20240715,095300,273688100,9650,9650,9650,9650,30
20240715,095200,273398600,9650,9650,9650,9650,63
20240715,095100,272790650,9660,9660,9660,9660,12
20240715,095000,272674730,9680,9680,9680,9680,5
20240715,094900,272626330,9670,9670,9670,9670,0
20240715,094800,272626330,9670,9670,9670,9670,246
20240715,094700,270247510,9670,9660,9670,9660,235
20240715,094600,267977200,9650,9650,9650,9650,12
20240715,094500,267861400,9650,9650,9650,9650,129
20240715,094400,266616550,9650,9620,9650,9620,61
20240715,094300,266029700,9610,9610,9610,9610,20
20240715,094200,265837500,9610,9610,9610,9610,40
20240715,094100,265453100,9610,9610,9610,9610,27
20240715,094000,265193630,9620,9620,9620,9620,100
20240715,093900,264231630,9620,9620,9620,9620,0
20240715,093800,264231630,9620,9620,9620,9620,15
20240715,093700,264087330,9620,9620,9620,9620,77
20240715,093600,263346590,9620,9620,9620,9620,11
20240715,093500,263240770,9640,9620,9640,9620,50
20240715,093400,262759710,9630,9630,9630,9630,52
20240715,093300,262258950,9640,9640,9640,9640,73
20240715,093200,261555230,9640,9640,9640,9640,73
20240715,093100,260851510,9640,9640,9640,9640,0
20240715,093000,260851510,9640,9600,9640,9600,290
20240715,092900,258067140,9590,9590,9590,9590,76
20240715,092800,257338300,9590,9590,9590,9590,72
20240715,092700,256647820,9590,9600,9600,9590,62
20240715,092600,256052720,9600,9610,9610,9600,289
20240715,092500,253276620,9600,9600,9600,9600,131
20240715,092400,252019020,9570,9560,9610,9560,101
20240715,092300,251052470,9560,9640,9640,9560,4786
20240715,092200,205097080,9640,9640,9640,9640,0
20240715,092100,205097080,9640,9650,9690,9640,17
20240715,092000,204932800,9690,9700,9700,9640,1801
20240715,091900,187543940,9700,9680,9700,9680,263
20240715,091800,184998050,9690,9700,9700,9690,51
20240715,091700,184503360,9700,9680,9700,9680,103
20240715,091600,183506260,9680,9700,9700,9680,164
20240715,091500,181916540,9680,9680,9680,9680,0
20240715,091400,181916540,9680,9680,9680,9680,120
20240715,091300,180754940,9680,9700,9700,9680,311
20240715,091200,177742230,9700,9740,9740,9700,320
20240715,091100,174626270,9740,9740,9740,9740,103
20240715,091000,173623050,9740,9740,9750,9680,957
20240715,090900,164307960,9740,9690,9740,9680,468
20240715,090800,159756170,9740,9680,9740,9680,147
20240715,090700,158324560,9740,9750,9760,9740,1644
20240715,090600,142291750,9750,9730,9760,9670,3636
20240715,090500,106867230,9760,9730,9760,9730,1913
20240715,090400,88228340,9740,9630,9740,9630,2583
20240715,090300,63136790,9620,9660,9690,9620,2290
20240715,090200,40992090,9650,9600,9650,9600,1407
20240715,090100,27428550,9590,9590,9590,9590,10
20240715,090000,27332650,9650,9650,9650,9600,2835