KissMeData/105760/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,201900,868840120,9380,9380,9380,9380,2154
20240716,201800,868840120,9380,9380,9380,9380,0
20240716,201700,868840120,9380,9380,9380,9380,0
20240716,201600,868840120,9380,9380,9380,9380,0
20240716,201500,868840120,9380,9380,9380,9380,0
20240716,201400,868840120,9380,9380,9380,9380,0
20240716,201300,868840120,9380,9380,9380,9380,0
20240716,201200,868840120,9380,9380,9380,9380,0
20240716,201100,868840120,9380,9380,9380,9380,0
20240716,201000,868840120,9380,9380,9380,9380,0
20240716,200900,868840120,9380,9380,9380,9380,0
20240716,200800,868840120,9380,9380,9380,9380,0
20240716,200700,868840120,9380,9380,9380,9380,0
20240716,200600,868840120,9380,9380,9380,9380,0
20240716,200500,868840120,9380,9380,9380,9380,0
20240716,200400,868840120,9380,9380,9380,9380,0
20240716,200300,868840120,9380,9380,9380,9380,0
20240716,200200,868840120,9380,9380,9380,9380,0
20240716,200100,868840120,9380,9380,9380,9380,0
20240716,200000,868840120,9380,9380,9380,9380,0
20240716,195900,868840120,9380,9380,9380,9380,0
20240716,195800,868840120,9380,9380,9380,9380,0
20240716,195700,868840120,9380,9380,9380,9380,0
20240716,195600,868840120,9380,9380,9380,9380,0
20240716,195500,868840120,9380,9380,9380,9380,0
20240716,195400,868840120,9380,9380,9380,9380,0
20240716,195300,868840120,9380,9380,9380,9380,0
20240716,195200,868840120,9380,9380,9380,9380,0
20240716,195100,868840120,9380,9380,9380,9380,0
20240716,195000,868840120,9380,9380,9380,9380,0
20240716,194900,868840120,9380,9380,9380,9380,2154
20240716,194800,868840120,9380,9380,9380,9380,0
20240716,194700,868840120,9380,9380,9380,9380,0
20240716,194600,868840120,9380,9380,9380,9380,0
20240716,194500,868840120,9380,9380,9380,9380,0
20240716,194400,868840120,9380,9380,9380,9380,0
20240716,194300,868840120,9380,9380,9380,9380,0
20240716,194200,868840120,9380,9380,9380,9380,0
20240716,194100,868840120,9380,9380,9380,9380,0
20240716,194000,868840120,9380,9380,9380,9380,0
20240716,193900,868840120,9380,9380,9380,9380,0
20240716,193800,868840120,9380,9380,9380,9380,0
20240716,193700,868840120,9380,9380,9380,9380,0
20240716,193600,868840120,9380,9380,9380,9380,0
20240716,193500,868840120,9380,9380,9380,9380,0
20240716,193400,868840120,9380,9380,9380,9380,0
20240716,193300,868840120,9380,9380,9380,9380,0
20240716,193200,868840120,9380,9380,9380,9380,0
20240716,193100,868840120,9380,9380,9380,9380,0
20240716,193000,868840120,9380,9380,9380,9380,0
20240716,192900,868840120,9380,9380,9380,9380,0
20240716,192800,868840120,9380,9380,9380,9380,0
20240716,192700,868840120,9380,9380,9380,9380,0
20240716,192600,868840120,9380,9380,9380,9380,0
20240716,192500,868840120,9380,9380,9380,9380,0
20240716,192400,868840120,9380,9380,9380,9380,0
20240716,192300,868840120,9380,9380,9380,9380,0
20240716,192200,868840120,9380,9380,9380,9380,0
20240716,192100,868840120,9380,9380,9380,9380,0
20240716,192000,868840120,9380,9380,9380,9380,0
20240716,191900,868840120,9380,9380,9380,9380,2154
20240716,191800,868840120,9380,9380,9380,9380,0
20240716,191700,868840120,9380,9380,9380,9380,0
20240716,191600,868840120,9380,9380,9380,9380,0
20240716,191500,868840120,9380,9380,9380,9380,0
20240716,191400,868840120,9380,9380,9380,9380,0
20240716,191300,868840120,9380,9380,9380,9380,0
20240716,191200,868840120,9380,9380,9380,9380,0
20240716,191100,868840120,9380,9380,9380,9380,0
20240716,191000,868840120,9380,9380,9380,9380,0
20240716,190900,868840120,9380,9380,9380,9380,0
20240716,190800,868840120,9380,9380,9380,9380,0
20240716,190700,868840120,9380,9380,9380,9380,0
20240716,190600,868840120,9380,9380,9380,9380,0
20240716,190500,868840120,9380,9380,9380,9380,0
20240716,190400,868840120,9380,9380,9380,9380,0
20240716,190300,868840120,9380,9380,9380,9380,0
20240716,190200,868840120,9380,9380,9380,9380,0
20240716,190100,868840120,9380,9380,9380,9380,0
20240716,190000,868840120,9380,9380,9380,9380,0
20240716,185900,868840120,9380,9380,9380,9380,0
20240716,185800,868840120,9380,9380,9380,9380,0
20240716,185700,868840120,9380,9380,9380,9380,0
20240716,185600,868840120,9380,9380,9380,9380,0
20240716,185500,868840120,9380,9380,9380,9380,0
20240716,185400,868840120,9380,9380,9380,9380,0
20240716,185300,868840120,9380,9380,9380,9380,0
20240716,185200,868840120,9380,9380,9380,9380,0
20240716,185100,868840120,9380,9380,9380,9380,0
20240716,185000,868840120,9380,9380,9380,9380,0
20240716,184900,868840120,9380,9380,9380,9380,2154
20240716,184800,868840120,9380,9380,9380,9380,0
20240716,184700,868840120,9380,9380,9380,9380,0
20240716,184600,868840120,9380,9380,9380,9380,0
20240716,184500,868840120,9380,9380,9380,9380,0
20240716,184400,868840120,9380,9380,9380,9380,0
20240716,184300,868840120,9380,9380,9380,9380,0
20240716,184200,868840120,9380,9380,9380,9380,0
20240716,184100,868840120,9380,9380,9380,9380,0
20240716,184000,868840120,9380,9380,9380,9380,0
20240716,183900,868840120,9380,9380,9380,9380,0
20240716,183800,868840120,9380,9380,9380,9380,0
20240716,183700,868840120,9380,9380,9380,9380,0
20240716,183600,868840120,9380,9380,9380,9380,0
20240716,183500,868840120,9380,9380,9380,9380,0
20240716,183400,868840120,9380,9380,9380,9380,0
20240716,183300,868840120,9380,9380,9380,9380,0
20240716,183200,868840120,9380,9380,9380,9380,0
20240716,183100,868840120,9380,9380,9380,9380,0
20240716,183000,868840120,9380,9380,9380,9380,0
20240716,182900,868840120,9380,9380,9380,9380,0
20240716,182800,868840120,9380,9380,9380,9380,0
20240716,182700,868840120,9380,9380,9380,9380,0
20240716,182600,868840120,9380,9380,9380,9380,0
20240716,182500,868840120,9380,9380,9380,9380,0
20240716,182400,868840120,9380,9380,9380,9380,0
20240716,182300,868840120,9380,9380,9380,9380,0
20240716,182200,868840120,9380,9380,9380,9380,0
20240716,182100,868840120,9380,9380,9380,9380,0
20240716,182000,868840120,9380,9380,9380,9380,0
20240716,181900,868840120,9380,9380,9380,9380,2154
20240716,181800,868840120,9380,9380,9380,9380,0
20240716,181700,868840120,9380,9380,9380,9380,0
20240716,181600,868840120,9380,9380,9380,9380,0
20240716,181500,868840120,9380,9380,9380,9380,0
20240716,181400,868840120,9380,9380,9380,9380,0
20240716,181300,868840120,9380,9380,9380,9380,0
20240716,181200,868840120,9380,9380,9380,9380,0
20240716,181100,868840120,9380,9380,9380,9380,0
20240716,181000,868840120,9380,9380,9380,9380,0
20240716,180900,868840120,9380,9380,9380,9380,0
20240716,180800,868840120,9380,9380,9380,9380,0
20240716,180700,868840120,9380,9380,9380,9380,0
20240716,180600,868840120,9380,9380,9380,9380,0
20240716,180500,868840120,9380,9380,9380,9380,0
20240716,180400,868840120,9380,9380,9380,9380,0
20240716,180300,868840120,9380,9380,9380,9380,0
20240716,180200,868840120,9380,9380,9380,9380,0
20240716,180100,868840120,9380,9380,9380,9380,0
20240716,180000,868840120,9380,9380,9380,9380,0
20240716,175900,868840120,9380,9380,9380,9380,0
20240716,175800,868840120,9380,9380,9380,9380,0
20240716,175700,868840120,9380,9380,9380,9380,0
20240716,175600,868840120,9380,9380,9380,9380,0
20240716,175500,868840120,9380,9380,9380,9380,0
20240716,175400,868840120,9380,9380,9380,9380,0
20240716,175300,868840120,9380,9380,9380,9380,0
20240716,175200,868840120,9380,9380,9380,9380,0
20240716,175100,868840120,9380,9380,9380,9380,0
20240716,175000,868840120,9380,9380,9380,9380,0
20240716,174900,868840120,9380,9380,9380,9380,2154
20240716,174800,868840120,9380,9380,9380,9380,0
20240716,174700,868840120,9380,9380,9380,9380,0
20240716,174600,868840120,9380,9380,9380,9380,0
20240716,174500,868840120,9380,9380,9380,9380,0
20240716,174400,868840120,9380,9380,9380,9380,0
20240716,174300,868840120,9380,9380,9380,9380,0
20240716,174200,868840120,9380,9380,9380,9380,0
20240716,174100,868840120,9380,9380,9380,9380,0
20240716,174000,868840120,9380,9380,9380,9380,0
20240716,173900,868840120,9380,9380,9380,9380,0
20240716,173800,868840120,9380,9380,9380,9380,0
20240716,173700,868840120,9380,9380,9380,9380,0
20240716,173600,868840120,9380,9380,9380,9380,0
20240716,173500,868840120,9380,9380,9380,9380,0
20240716,173400,868840120,9380,9380,9380,9380,0
20240716,173300,868840120,9380,9380,9380,9380,0
20240716,173200,868840120,9380,9380,9380,9380,0
20240716,173100,868840120,9380,9380,9380,9380,0
20240716,173000,868840120,9380,9380,9380,9380,0
20240716,172900,868840120,9380,9380,9380,9380,0
20240716,172800,868840120,9380,9380,9380,9380,0
20240716,172700,868840120,9380,9380,9380,9380,0
20240716,172600,868840120,9380,9380,9380,9380,0
20240716,172500,868840120,9380,9380,9380,9380,0
20240716,172400,868840120,9380,9380,9380,9380,0
20240716,172300,868840120,9380,9380,9380,9380,0
20240716,172200,868840120,9380,9380,9380,9380,0
20240716,172100,868840120,9380,9380,9380,9380,0
20240716,172000,868840120,9380,9380,9380,9380,0
20240716,171900,868840120,9380,9380,9380,9380,2154
20240716,171800,868840120,9380,9380,9380,9380,0
20240716,171700,868840120,9380,9380,9380,9380,0
20240716,171600,868840120,9380,9380,9380,9380,0
20240716,171500,868840120,9380,9380,9380,9380,0
20240716,171400,868840120,9380,9380,9380,9380,0
20240716,171300,868840120,9380,9380,9380,9380,0
20240716,171200,868840120,9380,9380,9380,9380,0
20240716,171100,868840120,9380,9380,9380,9380,0
20240716,171000,868840120,9380,9380,9380,9380,0
20240716,170900,868840120,9380,9380,9380,9380,0
20240716,170800,868840120,9380,9380,9380,9380,0
20240716,170700,868840120,9380,9380,9380,9380,0
20240716,170600,868840120,9380,9380,9380,9380,0
20240716,170500,868840120,9380,9380,9380,9380,0
20240716,170400,868840120,9380,9380,9380,9380,0
20240716,170300,868840120,9380,9380,9380,9380,0
20240716,170200,868840120,9380,9380,9380,9380,0
20240716,170100,868840120,9380,9380,9380,9380,0
20240716,170000,868840120,9380,9380,9380,9380,0
20240716,165900,868840120,9380,9380,9380,9380,0
20240716,165800,868840120,9380,9380,9380,9380,0
20240716,165700,868840120,9380,9380,9380,9380,0
20240716,165600,868840120,9380,9380,9380,9380,0
20240716,165500,868840120,9380,9380,9380,9380,0
20240716,165400,868840120,9380,9380,9380,9380,0
20240716,165300,868840120,9380,9380,9380,9380,0
20240716,165200,868840120,9380,9380,9380,9380,0
20240716,165100,868840120,9380,9380,9380,9380,0
20240716,165000,868840120,9380,9380,9380,9380,0
20240716,164900,868840120,9380,9380,9380,9380,2154
20240716,164800,868840120,9380,9380,9380,9380,0
20240716,164700,868840120,9380,9380,9380,9380,0
20240716,164600,868840120,9380,9380,9380,9380,0
20240716,164500,868840120,9380,9380,9380,9380,0
20240716,164400,868840120,9380,9380,9380,9380,0
20240716,164300,868840120,9380,9380,9380,9380,0
20240716,164200,868840120,9380,9380,9380,9380,0
20240716,164100,868840120,9380,9380,9380,9380,0
20240716,164000,868840120,9380,9380,9380,9380,0
20240716,163900,868840120,9380,9380,9380,9380,0
20240716,163800,868840120,9380,9380,9380,9380,0
20240716,163700,868840120,9380,9380,9380,9380,0
20240716,163600,868840120,9380,9380,9380,9380,0
20240716,163500,868840120,9380,9380,9380,9380,0
20240716,163400,868840120,9380,9380,9380,9380,0
20240716,163300,868840120,9380,9380,9380,9380,0
20240716,163200,868840120,9380,9380,9380,9380,0
20240716,163100,868840120,9380,9380,9380,9380,0
20240716,163000,868840120,9380,9380,9380,9380,0
20240716,162900,868840120,9380,9380,9380,9380,0
20240716,162800,868840120,9380,9380,9380,9380,0
20240716,162700,868840120,9380,9380,9380,9380,0
20240716,162600,868840120,9380,9380,9380,9380,0
20240716,162500,868840120,9380,9380,9380,9380,0
20240716,162400,868840120,9380,9380,9380,9380,0
20240716,162300,868840120,9380,9380,9380,9380,0
20240716,162200,868840120,9380,9380,9380,9380,0
20240716,162100,868840120,9380,9380,9380,9380,0
20240716,162000,868840120,9380,9380,9380,9380,0
20240716,161900,868840120,9380,9380,9380,9380,2154
20240716,161800,868840120,9380,9380,9380,9380,0
20240716,161700,868840120,9380,9380,9380,9380,0
20240716,161600,868840120,9380,9380,9380,9380,0
20240716,161500,868840120,9380,9380,9380,9380,0
20240716,161400,868840120,9380,9380,9380,9380,0
20240716,161300,868840120,9380,9380,9380,9380,0
20240716,161200,868840120,9380,9380,9380,9380,0
20240716,161100,868840120,9380,9380,9380,9380,0
20240716,161000,868840120,9380,9380,9380,9380,0
20240716,160900,868840120,9380,9380,9380,9380,0
20240716,160800,868840120,9380,9380,9380,9380,0
20240716,160700,868840120,9380,9380,9380,9380,0
20240716,160600,868840120,9380,9380,9380,9380,0
20240716,160500,868840120,9380,9380,9380,9380,0
20240716,160400,868840120,9380,9380,9380,9380,0
20240716,160300,868840120,9380,9380,9380,9380,0
20240716,160200,868840120,9380,9380,9380,9380,0
20240716,160100,868840120,9380,9380,9380,9380,0
20240716,160000,868840120,9380,9380,9380,9380,0
20240716,155900,868840120,9380,9380,9380,9380,0
20240716,155800,868840120,9380,9380,9380,9380,0
20240716,155700,868840120,9380,9380,9380,9380,0
20240716,155600,868840120,9380,9380,9380,9380,0
20240716,155500,868840120,9380,9380,9380,9380,0
20240716,155400,868840120,9380,9380,9380,9380,0
20240716,155300,868840120,9380,9380,9380,9380,0
20240716,155200,868840120,9380,9380,9380,9380,0
20240716,155100,868840120,9380,9380,9380,9380,0
20240716,155000,868840120,9380,9380,9380,9380,0
20240716,154900,868840120,9380,9380,9380,9380,2154
20240716,154800,868840120,9380,9380,9380,9380,0
20240716,154700,868840120,9380,9380,9380,9380,0
20240716,154600,868840120,9380,9380,9380,9380,0
20240716,154500,868840120,9380,9380,9380,9380,0
20240716,154400,868840120,9380,9380,9380,9380,0
20240716,154300,868840120,9380,9380,9380,9380,0
20240716,154200,868840120,9380,9380,9380,9380,0
20240716,154100,868840120,9380,9380,9380,9380,0
20240716,154000,868840120,9380,9380,9380,9380,0
20240716,153900,868840120,9380,9380,9380,9380,0
20240716,153800,868840120,9380,9380,9380,9380,0
20240716,153700,868840120,9380,9380,9380,9380,0
20240716,153600,868840120,9380,9380,9380,9380,0
20240716,153500,868840120,9380,9380,9380,9380,0
20240716,153400,868840120,9380,9380,9380,9380,0
20240716,153300,868840120,9380,9380,9380,9380,0
20240716,153200,868840120,9380,9380,9380,9380,0
20240716,153100,868840120,9380,9380,9380,9380,0
20240716,153000,868840120,9380,9380,9380,9380,2154
20240716,152900,848635600,9390,9390,9390,9390,0
20240716,152800,848635600,9390,9390,9390,9390,0
20240716,152700,848635600,9390,9390,9390,9390,0
20240716,152600,848635600,9390,9390,9390,9390,0
20240716,152500,848635600,9390,9390,9390,9390,0
20240716,152400,848635600,9390,9390,9390,9390,0
20240716,152300,848635600,9390,9390,9390,9390,0
20240716,152200,848635600,9390,9390,9390,9390,0
20240716,152100,848635600,9390,9390,9390,9390,0
20240716,152000,848635600,9390,9390,9390,9390,0
20240716,151900,848635600,9390,9390,9390,9390,405
20240716,151800,844832650,9400,9400,9400,9400,1
20240716,151700,844823250,9380,9380,9380,9380,272
20240716,151600,842271890,9380,9380,9380,9380,30
20240716,151500,841990490,9380,9380,9380,9380,75
20240716,151400,841286990,9390,9390,9390,9390,10
20240716,151300,841193090,9390,9380,9390,9380,335
20240716,151200,838049360,9390,9380,9400,9380,203
20240716,151100,836144010,9380,9400,9400,9370,2234
20240716,151000,815186600,9400,9400,9400,9400,0
20240716,150900,815186600,9400,9400,9400,9400,56
20240716,150800,814660200,9400,9400,9400,9400,117
20240716,150700,813560400,9400,9400,9400,9400,0
20240716,150600,813560400,9400,9410,9410,9400,51
20240716,150500,813080990,9410,9410,9410,9410,40
20240716,150400,812704590,9410,9400,9410,9400,289
20240716,150300,809987890,9400,9400,9400,9400,38
20240716,150200,809630690,9400,9400,9400,9400,40
20240716,150100,809254690,9400,9400,9400,9400,210
20240716,150000,807280690,9400,9390,9400,9390,417
20240716,145900,803364520,9390,9400,9400,9390,21
20240716,145800,803167290,9390,9390,9400,9390,79
20240716,145700,802425240,9390,9410,9410,9390,1624
20240716,145600,787172070,9410,9410,9410,9410,106
20240716,145500,786174610,9410,9410,9410,9410,12
20240716,145400,786061690,9410,9410,9410,9410,4
20240716,145300,786024050,9410,9410,9410,9410,15
20240716,145200,785882900,9450,9450,9450,9450,22
20240716,145100,785675000,9450,9400,9450,9400,17
20240716,145000,785515150,9400,9400,9400,9400,44
20240716,144900,785101550,9400,9400,9400,9400,45
20240716,144800,784678550,9400,9410,9410,9400,29
20240716,144700,784405910,9400,9400,9400,9400,94
20240716,144600,783522310,9400,9400,9400,9400,44
20240716,144500,783108710,9400,9400,9400,9400,129
20240716,144400,781896110,9400,9410,9410,9400,2262
20240716,144300,760618910,9450,9410,9450,9410,215
20240716,144200,758593560,9410,9420,9420,9410,244
20240716,144100,756295980,9420,9420,9420,9420,44
20240716,144000,755881500,9420,9420,9420,9420,15
20240716,143900,755740200,9410,9410,9410,9410,146
20240716,143800,754366340,9410,9410,9410,9410,0
20240716,143700,754366340,9410,9410,9410,9400,725
20240716,143600,747544140,9430,9430,9430,9430,0
20240716,143500,747544140,9430,9430,9430,9430,0
20240716,143400,747544140,9430,9410,9430,9410,188
20240716,143300,745775020,9450,9450,9450,9450,10
20240716,143200,745680520,9450,9450,9450,9450,0
20240716,143100,745680520,9450,9450,9450,9450,0
20240716,143000,745680520,9450,9450,9450,9450,1
20240716,142900,745671070,9450,9410,9450,9410,395
20240716,142800,741943350,9400,9420,9420,9400,538
20240716,142700,736880470,9420,9420,9420,9420,35
20240716,142600,736550770,9420,9420,9420,9420,64
20240716,142500,735947890,9420,9420,9420,9420,29
20240716,142400,735674710,9420,9410,9420,9410,71
20240716,142300,735006350,9420,9400,9430,9400,370
20240716,142200,731518430,9400,9400,9400,9400,30
20240716,142100,731236430,9400,9400,9400,9400,44
20240716,142000,730822830,9400,9400,9400,9400,44
20240716,141900,730409230,9400,9400,9400,9400,30
20240716,141800,730127230,9400,9400,9400,9400,44
20240716,141700,729713630,9400,9400,9400,9400,44
20240716,141600,729300030,9400,9400,9400,9400,342
20240716,141500,726085230,9400,9390,9400,9390,144
20240716,141400,724731770,9390,9390,9390,9390,526
20240716,141300,719792630,9390,9400,9400,9390,2008
20240716,141200,700918660,9400,9400,9400,9400,689
20240716,141100,694442060,9410,9410,9410,9400,369
20240716,141000,690969780,9410,9410,9410,9410,29
20240716,140900,690696890,9410,9420,9420,9410,944
20240716,140800,681813800,9440,9420,9440,9420,454
20240716,140700,677537100,9420,9420,9420,9420,0
20240716,140600,677537100,9420,9420,9420,9420,0
20240716,140500,677537100,9420,9420,9420,9420,37
20240716,140400,677188560,9420,9420,9440,9420,224
20240716,140300,675078460,9450,9450,9450,9450,0
20240716,140200,675078460,9450,9420,9450,9420,118
20240716,140100,673966870,9420,9420,9420,9420,206
20240716,140000,672026350,9420,9420,9420,9420,0
20240716,135900,672026350,9420,9410,9420,9410,297
20240716,135800,669231080,9420,9420,9420,9420,0
20240716,135700,669231080,9420,9420,9420,9420,0
20240716,135600,669231080,9420,9420,9420,9420,0
20240716,135500,669231080,9420,9420,9420,9420,0
20240716,135400,669231080,9420,9420,9420,9420,10
20240716,135300,669136880,9420,9420,9420,9420,70
20240716,135200,668477480,9420,9430,9430,9420,470
20240716,135100,664050070,9430,9410,9430,9410,422
20240716,135000,660078510,9420,9420,9420,9420,4
20240716,134900,660040830,9420,9420,9420,9420,10
20240716,134800,659946630,9420,9420,9420,9420,65
20240716,134700,659334330,9420,9420,9420,9420,21
20240716,134600,659136510,9420,9420,9420,9420,23
20240716,134500,658919850,9420,9420,9420,9420,50
20240716,134400,658448850,9420,9420,9420,9420,87
20240716,134300,657629310,9420,9420,9420,9420,3
20240716,134200,657601050,9420,9420,9420,9420,33
20240716,134100,657290190,9420,9420,9420,9420,95
20240716,134000,656395290,9430,9430,9430,9430,5
20240716,133900,656348140,9430,9420,9430,9420,116
20240716,133800,655255320,9420,9420,9420,9420,370
20240716,133700,651769920,9430,9440,9440,9430,102
20240716,133600,650808050,9440,9440,9440,9430,106
20240716,133500,649807910,9450,9420,9450,9420,68
20240716,133400,649166960,9420,9420,9420,9420,70
20240716,133300,648507560,9420,9420,9420,9420,55
20240716,133200,647989460,9420,9420,9420,9420,76
20240716,133100,647273540,9420,9420,9420,9420,107
20240716,133000,646265600,9450,9430,9450,9410,1631
20240716,132900,630914530,9430,9430,9430,9430,45
20240716,132800,630490180,9430,9420,9430,9420,534
20240716,132700,625459760,9420,9420,9420,9420,31
20240716,132600,625167740,9450,9450,9450,9450,156
20240716,132500,623693540,9440,9410,9440,9410,125
20240716,132400,622514410,9410,9410,9410,9410,30
20240716,132300,622232110,9410,9420,9420,9410,798
20240716,132200,614719880,9420,9420,9420,9420,1
20240716,132100,614710460,9440,9420,9440,9420,35
20240716,132000,614380380,9440,9420,9440,9420,80
20240716,131900,613626640,9420,9420,9420,9410,67
20240716,131800,612995510,9420,9410,9420,9410,45
20240716,131700,612571910,9410,9420,9420,9410,61
20240716,131600,611997320,9420,9410,9420,9410,194
20240716,131500,610171770,9410,9440,9440,9410,3
20240716,131400,610143480,9440,9440,9440,9440,0
20240716,131300,610143480,9440,9440,9440,9440,0
20240716,131200,610143480,9440,9440,9440,9410,1063
20240716,131100,600136770,9440,9420,9440,9420,2
20240716,131000,600117910,9440,9440,9440,9440,0
20240716,130900,600117910,9440,9440,9440,9440,0
20240716,130800,600117910,9440,9440,9440,9440,0
20240716,130700,600117910,9440,9440,9440,9440,0
20240716,130600,600117910,9440,9430,9440,9430,63
20240716,130500,599523300,9440,9420,9440,9420,31
20240716,130400,599231260,9420,9420,9420,9420,61
20240716,130300,598656640,9420,9420,9420,9420,32
20240716,130200,598355200,9420,9430,9430,9420,144
20240716,130100,596998710,9420,9420,9420,9420,130
20240716,130000,595774110,9420,9420,9420,9420,83
20240716,125900,594992250,9440,9420,9440,9420,16
20240716,125800,594841510,9420,9420,9420,9420,29
20240716,125700,594568330,9420,9420,9420,9420,44
20240716,125600,594153850,9420,9420,9420,9420,55
20240716,125500,593635750,9420,9430,9430,9420,1131
20240716,125400,582976160,9440,9440,9440,9440,8
20240716,125300,582900640,9440,9440,9440,9440,99
20240716,125200,581966080,9440,9430,9440,9430,16
20240716,125100,581815180,9430,9430,9430,9430,97
20240716,125000,580900470,9430,9430,9430,9430,44
20240716,124900,580485550,9430,9430,9430,9430,938
20240716,124800,571640210,9430,9430,9430,9430,104
20240716,124700,570659490,9430,9430,9430,9430,329
20240716,124600,567557020,9430,9430,9430,9430,2
20240716,124500,567538160,9430,9430,9430,9430,7
20240716,124400,567472150,9430,9430,9430,9430,14
20240716,124300,567340130,9430,9430,9430,9430,10
20240716,124200,567245830,9430,9420,9430,9420,40
20240716,124100,566868920,9420,9420,9420,9420,115
20240716,124000,565785620,9430,9430,9430,9430,400
20240716,123900,562013620,9430,9430,9430,9430,1
20240716,123800,562004190,9430,9430,9430,9430,46
20240716,123700,561570410,9430,9430,9430,9430,31
20240716,123600,561278080,9430,9430,9430,9430,90
20240716,123500,560429380,9430,9430,9430,9430,3
20240716,123400,560401090,9430,9430,9430,9430,114
20240716,123300,559326070,9430,9440,9440,9430,39
20240716,123200,558958250,9440,9440,9440,9440,110
20240716,123100,557919850,9430,9420,9430,9420,244
20240716,123000,555619020,9430,9430,9430,9430,4
20240716,122900,555581300,9440,9430,9440,9430,144
20240716,122800,554223370,9430,9420,9430,9420,20
20240716,122700,554034920,9420,9420,9420,9420,15
20240716,122600,553893620,9420,9420,9420,9420,101
20240716,122500,552942200,9420,9420,9420,9420,35
20240716,122400,552612500,9420,9430,9430,9420,541
20240716,122300,547516120,9430,9430,9430,9430,31
20240716,122200,547223790,9430,9430,9430,9430,47
20240716,122100,546780580,9430,9430,9430,9430,0
20240716,122000,546780580,9430,9430,9430,9430,0
20240716,121900,546780580,9430,9430,9430,9430,24
20240716,121800,546554260,9430,9430,9430,9430,28
20240716,121700,546290220,9430,9430,9430,9430,30
20240716,121600,546007320,9430,9430,9430,9430,32
20240716,121500,545705560,9430,9420,9430,9420,66
20240716,121400,545083320,9420,9420,9420,9420,46
20240716,121300,544650000,9420,9420,9420,9420,44
20240716,121200,544235520,9420,9420,9420,9420,30
20240716,121100,543952920,9420,9420,9420,9420,378
20240716,121000,540392160,9430,9440,9440,9430,1233
20240716,120900,528761400,9450,9450,9450,9450,20
20240716,120800,528572400,9450,9450,9450,9450,52
20240716,120700,528081000,9450,9450,9450,9450,1
20240716,120600,528071550,9450,9450,9450,9450,0
20240716,120500,528071550,9450,9450,9450,9450,5
20240716,120400,528024300,9450,9450,9450,9450,7
20240716,120300,527958150,9450,9450,9450,9450,0
20240716,120200,527958150,9450,9450,9450,9450,0
20240716,120100,527958150,9450,9450,9450,9450,0
20240716,120000,527958150,9450,9450,9450,9450,1
20240716,115900,527948700,9440,9440,9440,9440,45
20240716,115800,527523900,9440,9440,9440,9440,29
20240716,115700,527250140,9440,9440,9440,9440,44
20240716,115600,526834780,9440,9440,9440,9440,45
20240716,115500,526409980,9440,9440,9440,9440,29
20240716,115400,526136220,9440,9440,9440,9440,45
20240716,115300,525711420,9440,9450,9450,9440,199
20240716,115200,523832850,9450,9450,9450,9450,11
20240716,115100,523728900,9450,9450,9450,9450,14
20240716,115000,523596600,9450,9440,9450,9440,47
20240716,114900,523152900,9440,9440,9440,9440,30
20240716,114800,522869700,9440,9440,9440,9440,342
20240716,114700,519641220,9470,9470,9470,9470,0
20240716,114600,519641220,9470,9470,9470,9470,0
20240716,114500,519641220,9470,9470,9470,9470,0
20240716,114400,519641220,9470,9470,9470,9470,0
20240716,114300,519641220,9470,9470,9470,9470,2
20240716,114200,519622280,9470,9470,9470,9470,0
20240716,114100,519622280,9470,9470,9470,9470,0
20240716,114000,519622280,9470,9440,9470,9440,16
20240716,113900,519471210,9440,9440,9440,9440,45
20240716,113800,519046410,9440,9440,9440,9440,49
20240716,113700,518583850,9440,9440,9440,9440,44
20240716,113600,518168490,9440,9440,9440,9440,30
20240716,113500,517885290,9440,9440,9440,9440,1
20240716,113400,517875850,9440,9440,9440,9440,242
20240716,113300,515591370,9440,9440,9440,9440,150
20240716,113200,514175370,9440,9440,9440,9440,0
20240716,113100,514175370,9440,9440,9440,9440,80
20240716,113000,513420170,9440,9440,9440,9440,128
20240716,112900,512211850,9440,9450,9450,9440,80
20240716,112800,511456450,9450,9450,9450,9450,26
20240716,112700,511210750,9450,9450,9450,9450,3
20240716,112600,511182400,9450,9450,9450,9450,244
20240716,112500,508876600,9480,9480,9480,9480,12
20240716,112400,508762840,9480,9480,9480,9480,23
20240716,112300,508544800,9480,9480,9480,9480,70
20240716,112200,507881200,9480,9480,9480,9480,3
20240716,112100,507852760,9480,9480,9480,9480,0
20240716,112000,507852760,9480,9480,9480,9480,0
20240716,111900,507852760,9480,9480,9480,9480,18
20240716,111800,507682120,9480,9480,9480,9480,0
20240716,111700,507682120,9480,9470,9480,9470,40
20240716,111600,507303260,9480,9470,9480,9470,233
20240716,111500,505096730,9470,9470,9470,9470,41
20240716,111400,504708460,9470,9470,9470,9470,0
20240716,111300,504708460,9470,9450,9470,9450,45
20240716,111200,504282880,9450,9450,9450,9450,221
20240716,111100,502194430,9450,9450,9450,9450,4
20240716,111000,502156630,9460,9460,9460,9460,0
20240716,110900,502156630,9460,9460,9460,9460,25
20240716,110800,501920130,9460,9460,9460,9460,1
20240716,110700,501910670,9460,9450,9460,9450,100
20240716,110600,500965610,9450,9450,9450,9450,0
20240716,110500,500965610,9450,9430,9450,9430,139
20240716,110400,499654210,9430,9430,9430,9430,151
20240716,110300,498230280,9430,9430,9430,9430,7
20240716,110200,498164270,9430,9430,9430,9430,93
20240716,110100,497287280,9430,9430,9430,9430,2
20240716,110000,497268420,9430,9430,9430,9430,70
20240716,105900,496608320,9430,9430,9430,9430,21
20240716,105800,496410290,9420,9420,9420,9420,84
20240716,105700,495619010,9420,9420,9420,9420,74
20240716,105600,494921930,9420,9420,9420,9420,197
20240716,105500,493066190,9430,9430,9430,9430,29
20240716,105400,492792720,9430,9430,9430,9430,1
20240716,105300,492783290,9440,9440,9440,9440,107
20240716,105200,491773210,9440,9450,9450,9440,63
20240716,105100,491178480,9450,9430,9450,9430,267
20240716,105000,488659760,9430,9420,9430,9420,79
20240716,104900,487915450,9440,9440,9440,9440,22
20240716,104800,487707770,9440,9420,9440,9420,295
20240716,104700,484928770,9420,9440,9440,9420,23
20240716,104600,484712050,9440,9440,9440,9440,110
20240716,104500,483673650,9400,9440,9440,9400,777
20240716,104400,476364560,9440,9440,9440,9440,3
20240716,104300,476336240,9440,9440,9440,9440,777
20240716,104200,469001360,9430,9420,9430,9420,299
20240716,104100,466183780,9410,9410,9410,9400,1412
20240716,104000,452903900,9420,9440,9440,9420,2454
20240716,103900,429772660,9440,9440,9440,9440,70
20240716,103800,429111860,9440,9440,9440,9440,1
20240716,103700,429102420,9440,9440,9440,9440,1
20240716,103600,429092980,9440,9440,9440,9430,513
20240716,103500,424250360,9440,9440,9440,9440,1
20240716,103400,424240920,9440,9440,9440,9440,15
20240716,103300,424099320,9440,9440,9440,9440,61
20240716,103200,423523480,9440,9440,9440,9440,0
20240716,103100,423523480,9440,9460,9460,9440,479
20240716,103000,418999370,9470,9470,9470,9470,31
20240716,102900,418705800,9540,9540,9540,9540,39
20240716,102800,418333740,9550,9550,9550,9550,0
20240716,102700,418333740,9550,9460,9550,9460,500
20240716,102600,413573970,9450,9450,9450,9450,134
20240716,102500,412307670,9450,9450,9450,9450,459
20240716,102400,407970120,9450,9450,9450,9450,0
20240716,102300,407970120,9450,9450,9450,9450,2
20240716,102200,407951220,9430,9430,9430,9430,1
20240716,102100,407941790,9450,9410,9450,9410,279
20240716,102000,405305840,9410,9410,9410,9410,325
20240716,101900,402247590,9450,9430,9450,9410,1281
20240716,101800,390182300,9450,9450,9450,9450,42
20240716,101700,389785400,9450,9440,9450,9430,2509
20240716,101600,366104200,9440,9440,9440,9440,721
20240716,101500,359297960,9450,9450,9450,9450,348
20240716,101400,356009360,9450,9450,9450,9450,210
20240716,101300,354024860,9450,9450,9450,9450,72
20240716,101200,353344460,9440,9430,9440,9430,206
20240716,101100,351400260,9430,9460,9460,9430,1571
20240716,101000,336560900,9460,9460,9460,9450,20
20240716,100900,336371840,9450,9450,9450,9450,211
20240716,100800,334377890,9450,9430,9450,9420,597
20240716,100700,328746850,9430,9440,9440,9430,909
20240716,100600,320173620,9440,9440,9440,9430,342
20240716,100500,316946730,9440,9460,9460,9430,557
20240716,100400,311685950,9470,9450,9470,9440,337
20240716,100300,308503290,9450,9450,9450,9440,551
20240716,100200,303296350,9450,9460,9480,9450,445
20240716,100100,299088830,9460,9500,9500,9460,3600
20240716,100000,264909000,9520,9510,9520,9510,85
20240716,095900,264100220,9510,9510,9520,9500,1901
20240716,095800,246025740,9510,9510,9510,9510,113
20240716,095700,244951110,9510,9520,9520,9510,941
20240716,095600,235992800,9530,9530,9530,9530,16
20240716,095500,235840320,9530,9540,9540,9530,52
20240716,095400,235344660,9530,9530,9530,9530,433
20240716,095300,231218170,9530,9530,9530,9530,78
20240716,095200,230474830,9530,9530,9530,9530,59
20240716,095100,229912560,9530,9540,9540,9530,583
20240716,095000,224355110,9570,9570,9570,9570,1
20240716,094900,224345540,9570,9530,9570,9530,340
20240716,094800,221102360,9530,9540,9540,9530,276
20240716,094700,218471930,9540,9540,9540,9540,630
20240716,094600,212461730,9540,9540,9540,9540,45
20240716,094500,212032430,9540,9540,9600,9540,135
20240716,094400,210744470,9640,9540,9640,9540,102
20240716,094300,209771290,9540,9530,9540,9530,373
20240716,094200,206213800,9530,9530,9530,9520,457
20240716,094100,201862220,9530,9530,9530,9520,23
20240716,094000,201643040,9530,9530,9530,9520,129
20240716,093900,200414790,9530,9520,9530,9520,179
20240716,093800,198710670,9530,9530,9530,9520,317
20240716,093700,195689890,9540,9540,9540,9540,263
20240716,093600,193180870,9540,9540,9540,9540,103
20240716,093500,192198250,9530,9550,9550,9530,181
20240716,093400,190469900,9560,9560,9570,9560,968
20240716,093300,181215750,9570,9570,9570,9560,514
20240716,093200,176299310,9570,9570,9570,9570,312
20240716,093100,173313470,9620,9590,9620,9570,464
20240716,093000,168871390,9590,9620,9620,9590,334
20240716,092900,165662100,9620,9620,9620,9620,34
20240716,092800,165335020,9620,9620,9620,9620,5204
20240716,092700,115272540,9670,9670,9670,9670,0
20240716,092600,115272540,9670,9670,9670,9670,0
20240716,092500,115272540,9670,9670,9670,9670,200
20240716,092400,113338540,9670,9600,9670,9600,145
20240716,092300,111945140,9670,9610,9670,9610,887
20240716,092200,103420770,9610,9630,9630,9610,537
20240716,092100,98256280,9620,9620,9620,9620,41
20240716,092000,97861860,9620,9650,9650,9620,636
20240716,091900,91739390,9680,9680,9680,9680,68
20240716,091800,91081150,9680,9680,9680,9680,1
20240716,091700,91071470,9700,9700,9700,9700,10
20240716,091600,90974470,9700,9700,9700,9660,26
20240716,091500,90722470,9700,9660,9700,9660,7
20240716,091400,90654730,9660,9660,9660,9660,137
20240716,091300,89331310,9660,9660,9660,9660,29
20240716,091200,89051170,9660,9660,9660,9660,70
20240716,091100,88374970,9660,9670,9670,9660,1851
20240716,091000,70476830,9670,9670,9670,9670,120
20240716,090900,69316430,9670,9690,9690,9670,120
20240716,090800,68155130,9670,9690,9690,9670,721
20240716,090700,61174120,9700,9730,9740,9700,408
20240716,090600,57208580,9740,9740,9740,9740,4
20240716,090500,57169620,9750,9750,9750,9750,0
20240716,090400,57169620,9750,9750,9750,9750,0
20240716,090300,57169620,9750,9760,9760,9680,229
20240716,090200,54944890,9790,9790,9790,9770,28
20240716,090100,54670790,9800,9780,9800,9780,2301
20240716,090000,32147350,9770,9670,9770,9670,3306