KissMeData/151860/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,203400,888653390,7650,7650,7650,7650,3208
20240708,203300,888653390,7650,7650,7650,7650,0
20240708,203200,888653390,7650,7650,7650,7650,0
20240708,203100,888653390,7650,7650,7650,7650,0
20240708,203000,888653390,7650,7650,7650,7650,0
20240708,202900,888653390,7650,7650,7650,7650,0
20240708,202800,888653390,7650,7650,7650,7650,0
20240708,202700,888653390,7650,7650,7650,7650,0
20240708,202600,888653390,7650,7650,7650,7650,0
20240708,202500,888653390,7650,7650,7650,7650,0
20240708,202400,888653390,7650,7650,7650,7650,0
20240708,202300,888653390,7650,7650,7650,7650,0
20240708,202200,888653390,7650,7650,7650,7650,0
20240708,202100,888653390,7650,7650,7650,7650,0
20240708,202000,888653390,7650,7650,7650,7650,0
20240708,201900,888653390,7650,7650,7650,7650,0
20240708,201800,888653390,7650,7650,7650,7650,0
20240708,201700,888653390,7650,7650,7650,7650,0
20240708,201600,888653390,7650,7650,7650,7650,0
20240708,201500,888653390,7650,7650,7650,7650,0
20240708,201400,888653390,7650,7650,7650,7650,0
20240708,201300,888653390,7650,7650,7650,7650,0
20240708,201200,888653390,7650,7650,7650,7650,0
20240708,201100,888653390,7650,7650,7650,7650,0
20240708,201000,888653390,7650,7650,7650,7650,0
20240708,200900,888653390,7650,7650,7650,7650,0
20240708,200800,888653390,7650,7650,7650,7650,0
20240708,200700,888653390,7650,7650,7650,7650,0
20240708,200600,888653390,7650,7650,7650,7650,0
20240708,200500,888653390,7650,7650,7650,7650,0
20240708,200400,888653390,7650,7650,7650,7650,3208
20240708,200300,888653390,7650,7650,7650,7650,0
20240708,200200,888653390,7650,7650,7650,7650,0
20240708,200100,888653390,7650,7650,7650,7650,0
20240708,200000,888653390,7650,7650,7650,7650,0
20240708,195900,888653390,7650,7650,7650,7650,0
20240708,195800,888653390,7650,7650,7650,7650,0
20240708,195700,888653390,7650,7650,7650,7650,0
20240708,195600,888653390,7650,7650,7650,7650,0
20240708,195500,888653390,7650,7650,7650,7650,0
20240708,195400,888653390,7650,7650,7650,7650,0
20240708,195300,888653390,7650,7650,7650,7650,0
20240708,195200,888653390,7650,7650,7650,7650,0
20240708,195100,888653390,7650,7650,7650,7650,0
20240708,195000,888653390,7650,7650,7650,7650,0
20240708,194900,888653390,7650,7650,7650,7650,0
20240708,194800,888653390,7650,7650,7650,7650,0
20240708,194700,888653390,7650,7650,7650,7650,0
20240708,194600,888653390,7650,7650,7650,7650,0
20240708,194500,888653390,7650,7650,7650,7650,0
20240708,194400,888653390,7650,7650,7650,7650,0
20240708,194300,888653390,7650,7650,7650,7650,0
20240708,194200,888653390,7650,7650,7650,7650,0
20240708,194100,888653390,7650,7650,7650,7650,0
20240708,194000,888653390,7650,7650,7650,7650,0
20240708,193900,888653390,7650,7650,7650,7650,0
20240708,193800,888653390,7650,7650,7650,7650,0
20240708,193700,888653390,7650,7650,7650,7650,0
20240708,193600,888653390,7650,7650,7650,7650,0
20240708,193500,888653390,7650,7650,7650,7650,0
20240708,193400,888653390,7650,7650,7650,7650,3208
20240708,193300,888653390,7650,7650,7650,7650,0
20240708,193200,888653390,7650,7650,7650,7650,0
20240708,193100,888653390,7650,7650,7650,7650,0
20240708,193000,888653390,7650,7650,7650,7650,0
20240708,192900,888653390,7650,7650,7650,7650,0
20240708,192800,888653390,7650,7650,7650,7650,0
20240708,192700,888653390,7650,7650,7650,7650,0
20240708,192600,888653390,7650,7650,7650,7650,0
20240708,192500,888653390,7650,7650,7650,7650,0
20240708,192400,888653390,7650,7650,7650,7650,0
20240708,192300,888653390,7650,7650,7650,7650,0
20240708,192200,888653390,7650,7650,7650,7650,0
20240708,192100,888653390,7650,7650,7650,7650,0
20240708,192000,888653390,7650,7650,7650,7650,0
20240708,191900,888653390,7650,7650,7650,7650,0
20240708,191800,888653390,7650,7650,7650,7650,0
20240708,191700,888653390,7650,7650,7650,7650,0
20240708,191600,888653390,7650,7650,7650,7650,0
20240708,191500,888653390,7650,7650,7650,7650,0
20240708,191400,888653390,7650,7650,7650,7650,0
20240708,191300,888653390,7650,7650,7650,7650,0
20240708,191200,888653390,7650,7650,7650,7650,0
20240708,191100,888653390,7650,7650,7650,7650,0
20240708,191000,888653390,7650,7650,7650,7650,0
20240708,190900,888653390,7650,7650,7650,7650,0
20240708,190800,888653390,7650,7650,7650,7650,0
20240708,190700,888653390,7650,7650,7650,7650,0
20240708,190600,888653390,7650,7650,7650,7650,0
20240708,190500,888653390,7650,7650,7650,7650,0
20240708,190400,888653390,7650,7650,7650,7650,3208
20240708,190300,888653390,7650,7650,7650,7650,0
20240708,190200,888653390,7650,7650,7650,7650,0
20240708,190100,888653390,7650,7650,7650,7650,0
20240708,190000,888653390,7650,7650,7650,7650,0
20240708,185900,888653390,7650,7650,7650,7650,0
20240708,185800,888653390,7650,7650,7650,7650,0
20240708,185700,888653390,7650,7650,7650,7650,0
20240708,185600,888653390,7650,7650,7650,7650,0
20240708,185500,888653390,7650,7650,7650,7650,0
20240708,185400,888653390,7650,7650,7650,7650,0
20240708,185300,888653390,7650,7650,7650,7650,0
20240708,185200,888653390,7650,7650,7650,7650,0
20240708,185100,888653390,7650,7650,7650,7650,0
20240708,185000,888653390,7650,7650,7650,7650,0
20240708,184900,888653390,7650,7650,7650,7650,0
20240708,184800,888653390,7650,7650,7650,7650,0
20240708,184700,888653390,7650,7650,7650,7650,0
20240708,184600,888653390,7650,7650,7650,7650,0
20240708,184500,888653390,7650,7650,7650,7650,0
20240708,184400,888653390,7650,7650,7650,7650,0
20240708,184300,888653390,7650,7650,7650,7650,0
20240708,184200,888653390,7650,7650,7650,7650,0
20240708,184100,888653390,7650,7650,7650,7650,0
20240708,184000,888653390,7650,7650,7650,7650,0
20240708,183900,888653390,7650,7650,7650,7650,0
20240708,183800,888653390,7650,7650,7650,7650,0
20240708,183700,888653390,7650,7650,7650,7650,0
20240708,183600,888653390,7650,7650,7650,7650,0
20240708,183500,888653390,7650,7650,7650,7650,0
20240708,183400,888653390,7650,7650,7650,7650,3208
20240708,183300,888653390,7650,7650,7650,7650,0
20240708,183200,888653390,7650,7650,7650,7650,0
20240708,183100,888653390,7650,7650,7650,7650,0
20240708,183000,888653390,7650,7650,7650,7650,0
20240708,182900,888653390,7650,7650,7650,7650,0
20240708,182800,888653390,7650,7650,7650,7650,0
20240708,182700,888653390,7650,7650,7650,7650,0
20240708,182600,888653390,7650,7650,7650,7650,0
20240708,182500,888653390,7650,7650,7650,7650,0
20240708,182400,888653390,7650,7650,7650,7650,0
20240708,182300,888653390,7650,7650,7650,7650,0
20240708,182200,888653390,7650,7650,7650,7650,0
20240708,182100,888653390,7650,7650,7650,7650,0
20240708,182000,888653390,7650,7650,7650,7650,0
20240708,181900,888653390,7650,7650,7650,7650,0
20240708,181800,888653390,7650,7650,7650,7650,0
20240708,181700,888653390,7650,7650,7650,7650,0
20240708,181600,888653390,7650,7650,7650,7650,0
20240708,181500,888653390,7650,7650,7650,7650,0
20240708,181400,888653390,7650,7650,7650,7650,0
20240708,181300,888653390,7650,7650,7650,7650,0
20240708,181200,888653390,7650,7650,7650,7650,0
20240708,181100,888653390,7650,7650,7650,7650,0
20240708,181000,888653390,7650,7650,7650,7650,0
20240708,180900,888653390,7650,7650,7650,7650,0
20240708,180800,888653390,7650,7650,7650,7650,0
20240708,180700,888653390,7650,7650,7650,7650,0
20240708,180600,888653390,7650,7650,7650,7650,0
20240708,180500,888653390,7650,7650,7650,7650,0
20240708,180400,888653390,7650,7650,7650,7650,3208
20240708,180300,888653390,7650,7650,7650,7650,0
20240708,180200,888653390,7650,7650,7650,7650,0
20240708,180100,888653390,7650,7650,7650,7650,0
20240708,180000,888653390,7650,7650,7650,7650,0
20240708,175900,888653390,7650,7650,7650,7650,0
20240708,175800,888653390,7650,7650,7650,7650,0
20240708,175700,888653390,7650,7650,7650,7650,0
20240708,175600,888653390,7650,7650,7650,7650,0
20240708,175500,888653390,7650,7650,7650,7650,0
20240708,175400,888653390,7650,7650,7650,7650,0
20240708,175300,888653390,7650,7650,7650,7650,0
20240708,175200,888653390,7650,7650,7650,7650,0
20240708,175100,888653390,7650,7650,7650,7650,0
20240708,175000,888653390,7650,7650,7650,7650,0
20240708,174900,888653390,7650,7650,7650,7650,0
20240708,174800,888653390,7650,7650,7650,7650,0
20240708,174700,888653390,7650,7650,7650,7650,0
20240708,174600,888653390,7650,7650,7650,7650,0
20240708,174500,888653390,7650,7650,7650,7650,0
20240708,174400,888653390,7650,7650,7650,7650,0
20240708,174300,888653390,7650,7650,7650,7650,0
20240708,174200,888653390,7650,7650,7650,7650,0
20240708,174100,888653390,7650,7650,7650,7650,0
20240708,174000,888653390,7650,7650,7650,7650,0
20240708,173900,888653390,7650,7650,7650,7650,0
20240708,173800,888653390,7650,7650,7650,7650,0
20240708,173700,888653390,7650,7650,7650,7650,0
20240708,173600,888653390,7650,7650,7650,7650,0
20240708,173500,888653390,7650,7650,7650,7650,0
20240708,173400,888653390,7650,7650,7650,7650,3208
20240708,173300,888653390,7650,7650,7650,7650,0
20240708,173200,888653390,7650,7650,7650,7650,0
20240708,173100,888653390,7650,7650,7650,7650,0
20240708,173000,888653390,7650,7650,7650,7650,0
20240708,172900,888653390,7650,7650,7650,7650,0
20240708,172800,888653390,7650,7650,7650,7650,0
20240708,172700,888653390,7650,7650,7650,7650,0
20240708,172600,888653390,7650,7650,7650,7650,0
20240708,172500,888653390,7650,7650,7650,7650,0
20240708,172400,888653390,7650,7650,7650,7650,0
20240708,172300,888653390,7650,7650,7650,7650,0
20240708,172200,888653390,7650,7650,7650,7650,0
20240708,172100,888653390,7650,7650,7650,7650,0
20240708,172000,888653390,7650,7650,7650,7650,0
20240708,171900,888653390,7650,7650,7650,7650,0
20240708,171800,888653390,7650,7650,7650,7650,0
20240708,171700,888653390,7650,7650,7650,7650,0
20240708,171600,888653390,7650,7650,7650,7650,0
20240708,171500,888653390,7650,7650,7650,7650,0
20240708,171400,888653390,7650,7650,7650,7650,0
20240708,171300,888653390,7650,7650,7650,7650,0
20240708,171200,888653390,7650,7650,7650,7650,0
20240708,171100,888653390,7650,7650,7650,7650,0
20240708,171000,888653390,7650,7650,7650,7650,0
20240708,170900,888653390,7650,7650,7650,7650,0
20240708,170800,888653390,7650,7650,7650,7650,0
20240708,170700,888653390,7650,7650,7650,7650,0
20240708,170600,888653390,7650,7650,7650,7650,0
20240708,170500,888653390,7650,7650,7650,7650,0
20240708,170400,888653390,7650,7650,7650,7650,3208
20240708,170300,888653390,7650,7650,7650,7650,0
20240708,170200,888653390,7650,7650,7650,7650,0
20240708,170100,888653390,7650,7650,7650,7650,0
20240708,170000,888653390,7650,7650,7650,7650,0
20240708,165900,888653390,7650,7650,7650,7650,0
20240708,165800,888653390,7650,7650,7650,7650,0
20240708,165700,888653390,7650,7650,7650,7650,0
20240708,165600,888653390,7650,7650,7650,7650,0
20240708,165500,888653390,7650,7650,7650,7650,0
20240708,165400,888653390,7650,7650,7650,7650,0
20240708,165300,888653390,7650,7650,7650,7650,0
20240708,165200,888653390,7650,7650,7650,7650,0
20240708,165100,888653390,7650,7650,7650,7650,0
20240708,165000,888653390,7650,7650,7650,7650,0
20240708,164900,888653390,7650,7650,7650,7650,0
20240708,164800,888653390,7650,7650,7650,7650,0
20240708,164700,888653390,7650,7650,7650,7650,0
20240708,164600,888653390,7650,7650,7650,7650,0
20240708,164500,888653390,7650,7650,7650,7650,0
20240708,164400,888653390,7650,7650,7650,7650,0
20240708,164300,888653390,7650,7650,7650,7650,0
20240708,164200,888653390,7650,7650,7650,7650,0
20240708,164100,888653390,7650,7650,7650,7650,0
20240708,164000,888653390,7650,7650,7650,7650,0
20240708,163900,888653390,7650,7650,7650,7650,0
20240708,163800,888653390,7650,7650,7650,7650,0
20240708,163700,888653390,7650,7650,7650,7650,0
20240708,163600,888653390,7650,7650,7650,7650,0
20240708,163500,888653390,7650,7650,7650,7650,0
20240708,163400,888653390,7650,7650,7650,7650,3208
20240708,163300,888653390,7650,7650,7650,7650,0
20240708,163200,888653390,7650,7650,7650,7650,0
20240708,163100,888653390,7650,7650,7650,7650,0
20240708,163000,888653390,7650,7650,7650,7650,0
20240708,162900,888653390,7650,7650,7650,7650,0
20240708,162800,888653390,7650,7650,7650,7650,0
20240708,162700,888653390,7650,7650,7650,7650,0
20240708,162600,888653390,7650,7650,7650,7650,0
20240708,162500,888653390,7650,7650,7650,7650,0
20240708,162400,888653390,7650,7650,7650,7650,0
20240708,162300,888653390,7650,7650,7650,7650,0
20240708,162200,888653390,7650,7650,7650,7650,0
20240708,162100,888653390,7650,7650,7650,7650,0
20240708,162000,888653390,7650,7650,7650,7650,0
20240708,161900,888653390,7650,7650,7650,7650,0
20240708,161800,888653390,7650,7650,7650,7650,0
20240708,161700,888653390,7650,7650,7650,7650,0
20240708,161600,888653390,7650,7650,7650,7650,0
20240708,161500,888653390,7650,7650,7650,7650,0
20240708,161400,888653390,7650,7650,7650,7650,0
20240708,161300,888653390,7650,7650,7650,7650,0
20240708,161200,888653390,7650,7650,7650,7650,0
20240708,161100,888653390,7650,7650,7650,7650,0
20240708,161000,888653390,7650,7650,7650,7650,0
20240708,160900,888653390,7650,7650,7650,7650,0
20240708,160800,888653390,7650,7650,7650,7650,0
20240708,160700,888653390,7650,7650,7650,7650,0
20240708,160600,888653390,7650,7650,7650,7650,0
20240708,160500,888653390,7650,7650,7650,7650,0
20240708,160400,888653390,7650,7650,7650,7650,3208
20240708,160300,888653390,7650,7650,7650,7650,0
20240708,160200,888653390,7650,7650,7650,7650,0
20240708,160100,888653390,7650,7650,7650,7650,0
20240708,160000,888653390,7650,7650,7650,7650,0
20240708,155900,888653390,7650,7650,7650,7650,0
20240708,155800,888653390,7650,7650,7650,7650,0
20240708,155700,888653390,7650,7650,7650,7650,0
20240708,155600,888653390,7650,7650,7650,7650,0
20240708,155500,888653390,7650,7650,7650,7650,0
20240708,155400,888653390,7650,7650,7650,7650,0
20240708,155300,888653390,7650,7650,7650,7650,0
20240708,155200,888653390,7650,7650,7650,7650,0
20240708,155100,888653390,7650,7650,7650,7650,0
20240708,155000,888653390,7650,7650,7650,7650,0
20240708,154900,888653390,7650,7650,7650,7650,0
20240708,154800,888653390,7650,7650,7650,7650,0
20240708,154700,888653390,7650,7650,7650,7650,0
20240708,154600,888653390,7650,7650,7650,7650,0
20240708,154500,888653390,7650,7650,7650,7650,0
20240708,154400,888653390,7650,7650,7650,7650,0
20240708,154300,888653390,7650,7650,7650,7650,0
20240708,154200,888653390,7650,7650,7650,7650,0
20240708,154100,888653390,7650,7650,7650,7650,0
20240708,154000,888653390,7650,7650,7650,7650,0
20240708,153900,888653390,7650,7650,7650,7650,0
20240708,153800,888653390,7650,7650,7650,7650,0
20240708,153700,888653390,7650,7650,7650,7650,0
20240708,153600,888653390,7650,7650,7650,7650,0
20240708,153500,888653390,7650,7650,7650,7650,0
20240708,153400,888653390,7650,7650,7650,7650,3208
20240708,153300,888653390,7650,7650,7650,7650,0
20240708,153200,888653390,7650,7650,7650,7650,0
20240708,153100,888653390,7650,7650,7650,7650,0
20240708,153000,888653390,7650,7650,7650,7650,3208
20240708,152900,864112190,7650,7650,7650,7650,0
20240708,152800,864112190,7650,7650,7650,7650,0
20240708,152700,864112190,7650,7650,7650,7650,0
20240708,152600,864112190,7650,7650,7650,7650,0
20240708,152500,864112190,7650,7650,7650,7650,0
20240708,152400,864112190,7650,7650,7650,7650,0
20240708,152300,864112190,7650,7650,7650,7650,0
20240708,152200,864112190,7650,7650,7650,7650,0
20240708,152100,864112190,7650,7650,7650,7650,0
20240708,152000,864112190,7650,7650,7650,7650,0
20240708,151900,864112190,7650,7650,7650,7650,20
20240708,151800,863959190,7630,7630,7650,7630,3
20240708,151700,863936280,7630,7650,7650,7630,284
20240708,151600,861766520,7640,7650,7650,7640,270
20240708,151500,859703320,7630,7650,7650,7630,474
20240708,151400,856080700,7650,7650,7650,7650,1
20240708,151300,856073050,7650,7640,7650,7640,107
20240708,151200,855255000,7640,7640,7640,7640,223
20240708,151100,853551280,7640,7640,7640,7640,50
20240708,151000,853169280,7640,7630,7640,7630,299
20240708,150900,850884970,7640,7640,7640,7640,197
20240708,150800,849379890,7640,7640,7640,7640,66
20240708,150700,848875650,7650,7640,7650,7640,2
20240708,150600,848860360,7640,7640,7640,7640,1
20240708,150500,848852720,7640,7640,7640,7640,3
20240708,150400,848829800,7650,7650,7650,7650,1
20240708,150300,848822150,7620,7640,7640,7620,351
20240708,150200,846143080,7640,7640,7640,7640,6
20240708,150100,846097240,7640,7640,7640,7640,144
20240708,150000,844997080,7640,7640,7640,7640,1
20240708,145900,844989440,7620,7620,7630,7620,827
20240708,145800,838687510,7630,7630,7630,7630,339
20240708,145700,836100940,7630,7630,7630,7630,0
20240708,145600,836100940,7630,7650,7650,7630,1051
20240708,145500,828079220,7640,7640,7640,7640,84
20240708,145400,827437460,7650,7650,7650,7650,50
20240708,145300,827054960,7640,7640,7640,7640,0
20240708,145200,827054960,7640,7640,7640,7640,103
20240708,145100,826268040,7630,7630,7630,7630,0
20240708,145000,826268040,7630,7630,7630,7630,360
20240708,144900,823521240,7640,7650,7650,7640,53
20240708,144800,823116090,7650,7640,7650,7640,3019
20240708,144700,800022290,7640,7640,7640,7640,5
20240708,144600,799984090,7640,7640,7640,7640,20
20240708,144500,799831290,7640,7640,7640,7640,11
20240708,144400,799747250,7640,7640,7640,7640,1
20240708,144300,799739610,7640,7630,7640,7630,11
20240708,144200,799655580,7640,7640,7640,7640,0
20240708,144100,799655580,7640,7640,7640,7640,52
20240708,144000,799258300,7640,7640,7640,7640,1
20240708,143900,799250660,7630,7640,7640,7630,85
20240708,143800,798601270,7640,7640,7640,7640,0
20240708,143700,798601270,7640,7640,7640,7640,0
20240708,143600,798601270,7640,7640,7640,7640,5
20240708,143500,798563070,7630,7630,7630,7630,0
20240708,143400,798563070,7630,7630,7630,7630,20
20240708,143300,798410470,7630,7630,7630,7630,0
20240708,143200,798410470,7630,7630,7630,7630,2
20240708,143100,798395210,7630,7630,7630,7630,1
20240708,143000,798387580,7630,7630,7630,7630,0
20240708,142900,798387580,7630,7630,7630,7630,0
20240708,142800,798387580,7630,7630,7630,7630,0
20240708,142700,798387580,7630,7630,7630,7630,22
20240708,142600,798219720,7630,7630,7630,7630,5
20240708,142500,798181570,7620,7620,7620,7620,1
20240708,142400,798173950,7620,7620,7620,7620,0
20240708,142300,798173950,7620,7620,7620,7620,0
20240708,142200,798173950,7620,7620,7620,7620,5
20240708,142100,798135850,7620,7620,7620,7620,2
20240708,142000,798120610,7640,7640,7640,7640,0
20240708,141900,798120610,7640,7630,7640,7630,507
20240708,141800,794252130,7630,7630,7630,7630,100
20240708,141700,793489130,7630,7630,7630,7630,540
20240708,141600,789368930,7640,7640,7640,7640,5
20240708,141500,789330730,7630,7650,7650,7630,4278
20240708,141400,756655340,7650,7640,7650,7640,1001
20240708,141300,749007690,7650,7650,7650,7650,79
20240708,141200,748403340,7640,7640,7650,7640,565
20240708,141100,744084740,7640,7640,7640,7640,199
20240708,141000,742564380,7650,7650,7650,7650,0
20240708,140900,742564380,7650,7650,7650,7650,199
20240708,140800,741042030,7650,7650,7650,7650,52
20240708,140700,740644230,7640,7640,7640,7640,0
20240708,140600,740644230,7640,7640,7640,7640,150
20240708,140500,739498230,7640,7640,7640,7640,0
20240708,140400,739498230,7640,7640,7640,7640,1
20240708,140300,739490590,7650,7650,7650,7650,42
20240708,140200,739169290,7640,7640,7640,7640,0
20240708,140100,739169290,7640,7650,7650,7640,3
20240708,140000,739146350,7650,7650,7650,7650,59
20240708,135900,738695000,7640,7640,7640,7640,0
20240708,135800,738695000,7640,7640,7640,7640,100
20240708,135700,737931000,7640,7640,7640,7640,1007
20240708,135600,730237520,7640,7650,7650,7640,159
20240708,135500,729021760,7640,7640,7640,7640,200
20240708,135400,727493760,7640,7650,7650,7640,6
20240708,135300,727447870,7650,7650,7650,7650,1
20240708,135200,727440220,7640,7640,7640,7640,211
20240708,135100,725828180,7640,7650,7650,7640,51
20240708,135000,725438530,7660,7650,7660,7650,2
20240708,134900,725423220,7660,7660,7660,7660,5
20240708,134800,725384920,7660,7650,7660,7640,2822
20240708,134700,703820410,7660,7660,7660,7660,0
20240708,134600,703820410,7660,7670,7670,7660,11
20240708,134500,703736050,7670,7650,7670,7650,19
20240708,134400,703590640,7670,7650,7670,7650,98
20240708,134300,702839070,7670,7650,7670,7650,7
20240708,134200,702785500,7680,7680,7680,7650,53
20240708,134100,702379960,7650,7660,7680,7650,1408
20240708,134000,691578950,7660,7670,7670,7660,16
20240708,133900,691456380,7670,7670,7670,7660,18
20240708,133800,691318460,7670,7650,7670,7640,1431
20240708,133700,680351480,7650,7650,7650,7650,221
20240708,133600,678660830,7650,7650,7650,7650,320
20240708,133500,676212830,7650,7650,7650,7650,10
20240708,133400,676136330,7650,7650,7650,7650,820
20240708,133300,669863330,7650,7630,7650,7630,1680
20240708,133200,657030740,7630,7620,7630,7620,754
20240708,133100,651278420,7610,7610,7630,7610,1985
20240708,133000,636156530,7610,7600,7610,7600,1359
20240708,132900,625827570,7600,7590,7600,7590,4900
20240708,132800,588617720,7590,7590,7590,7590,0
20240708,132700,588617720,7590,7590,7590,7590,0
20240708,132600,588617720,7590,7580,7590,7580,989
20240708,132500,581111220,7580,7580,7580,7580,0
20240708,132400,581111220,7580,7580,7580,7580,0
20240708,132300,581111220,7580,7590,7590,7580,63
20240708,132200,580633630,7590,7580,7590,7580,2358
20240708,132100,562756490,7580,7580,7580,7580,0
20240708,132000,562756490,7580,7580,7580,7580,1
20240708,131900,562748910,7580,7570,7580,7570,2189
20240708,131800,546176290,7580,7580,7580,7580,0
20240708,131700,546176290,7580,7580,7580,7580,40
20240708,131600,545873090,7580,7570,7580,7570,1198
20240708,131500,536804220,7570,7560,7570,7560,95
20240708,131400,536086010,7560,7570,7570,7560,366
20240708,131300,533319030,7560,7570,7570,7560,9
20240708,131200,533250970,7580,7580,7580,7580,0
20240708,131100,533250970,7580,7580,7580,7580,0
20240708,131000,533250970,7580,7570,7580,7570,131
20240708,130900,532258760,7570,7570,7570,7570,2
20240708,130800,532243620,7570,7570,7570,7570,1
20240708,130700,532236050,7560,7560,7560,7560,50
20240708,130600,531858050,7570,7570,7570,7570,0
20240708,130500,531858050,7570,7570,7570,7570,0
20240708,130400,531858050,7570,7570,7570,7570,0
20240708,130300,531858050,7570,7570,7570,7570,0
20240708,130200,531858050,7570,7570,7570,7570,53
20240708,130100,531456840,7570,7570,7570,7570,290
20240708,130000,529261540,7570,7560,7570,7560,16
20240708,125900,529140430,7560,7560,7560,7560,20
20240708,125800,528989230,7560,7560,7560,7560,11
20240708,125700,528906070,7550,7550,7550,7550,1981
20240708,125600,513949520,7550,7550,7550,7550,20
20240708,125500,513798520,7550,7550,7550,7550,100
20240708,125400,513043520,7560,7560,7560,7560,189
20240708,125300,511614680,7560,7560,7560,7560,866
20240708,125200,505067720,7550,7550,7550,7550,60
20240708,125100,504614720,7550,7550,7550,7550,55
20240708,125000,504199470,7560,7560,7560,7560,10
20240708,124900,504123870,7560,7560,7560,7560,100
20240708,124800,503367870,7560,7560,7560,7560,0
20240708,124700,503367870,7560,7560,7560,7560,0
20240708,124600,503367870,7560,7560,7560,7560,132
20240708,124500,502369950,7560,7560,7560,7560,58
20240708,124400,501931470,7550,7550,7550,7550,1
20240708,124300,501923920,7560,7560,7560,7560,0
20240708,124200,501923920,7560,7560,7560,7560,0
20240708,124100,501923920,7560,7560,7560,7560,0
20240708,124000,501923920,7560,7560,7560,7560,42
20240708,123900,501606400,7560,7560,7560,7560,4
20240708,123800,501576160,7560,7560,7560,7560,0
20240708,123700,501576160,7560,7560,7560,7560,67
20240708,123600,501069640,7550,7550,7550,7550,0
20240708,123500,501069640,7550,7550,7550,7550,101
20240708,123400,500307090,7560,7560,7560,7560,1
20240708,123300,500299530,7550,7550,7550,7550,2
20240708,123200,500284430,7550,7550,7550,7550,0
20240708,123100,500284430,7550,7550,7550,7550,0
20240708,123000,500284430,7550,7560,7560,7550,303
20240708,122900,497993770,7560,7560,7560,7560,54
20240708,122800,497585530,7550,7550,7550,7550,0
20240708,122700,497585530,7550,7550,7550,7550,0
20240708,122600,497585530,7550,7550,7550,7550,10
20240708,122500,497510030,7550,7550,7550,7550,0
20240708,122400,497510030,7550,7560,7560,7550,5
20240708,122300,497472240,7560,7560,7560,7560,0
20240708,122200,497472240,7560,7560,7560,7560,0
20240708,122100,497472240,7560,7560,7560,7560,57
20240708,122000,497041320,7560,7560,7560,7560,2
20240708,121900,497026200,7560,7560,7560,7560,1
20240708,121800,497018640,7560,7560,7560,7560,0
20240708,121700,497018640,7560,7560,7560,7560,0
20240708,121600,497018640,7560,7560,7560,7560,0
20240708,121500,497018640,7560,7560,7560,7560,0
20240708,121400,497018640,7560,7560,7560,7560,56
20240708,121300,496595280,7560,7560,7560,7560,0
20240708,121200,496595280,7560,7560,7560,7560,0
20240708,121100,496595280,7560,7560,7560,7560,0
20240708,121000,496595280,7560,7560,7560,7560,0
20240708,120900,496595280,7560,7560,7560,7560,10
20240708,120800,496519680,7560,7560,7560,7560,172
20240708,120700,495219360,7560,7560,7560,7560,34
20240708,120600,494962320,7560,7560,7560,7560,53
20240708,120500,494561640,7560,7560,7560,7560,70
20240708,120400,494032440,7560,7560,7560,7560,7
20240708,120300,493979520,7560,7560,7560,7560,0
20240708,120200,493979520,7560,7560,7560,7560,0
20240708,120100,493979520,7560,7560,7560,7560,0
20240708,120000,493979520,7560,7560,7560,7560,34
20240708,115900,493722480,7560,7560,7560,7560,0
20240708,115800,493722480,7560,7560,7560,7560,60
20240708,115700,493268880,7560,7550,7560,7550,4
20240708,115600,493238650,7550,7550,7550,7550,0
20240708,115500,493238650,7550,7550,7550,7550,0
20240708,115400,493238650,7550,7550,7550,7550,500
20240708,115300,489463650,7550,7550,7550,7550,0
20240708,115200,489463650,7550,7550,7550,7550,22
20240708,115100,489297550,7560,7560,7560,7560,1
20240708,115000,489289990,7560,7560,7560,7560,132
20240708,114900,488292070,7560,7560,7560,7560,0
20240708,114800,488292070,7560,7560,7560,7560,25
20240708,114700,488103070,7560,7560,7560,7560,0
20240708,114600,488103070,7560,7560,7560,7560,0
20240708,114500,488103070,7560,7560,7560,7560,1
20240708,114400,488095510,7570,7570,7570,7570,3
20240708,114300,488072800,7570,7570,7570,7570,0
20240708,114200,488072800,7570,7570,7570,7570,0
20240708,114100,488072800,7570,7570,7570,7570,200
20240708,114000,486558800,7570,7570,7570,7570,0
20240708,113900,486558800,7570,7570,7570,7570,0
20240708,113800,486558800,7570,7570,7570,7570,3
20240708,113700,486536090,7560,7560,7560,7560,0
20240708,113600,486536090,7560,7560,7560,7560,46
20240708,113500,486188330,7560,7560,7560,7560,0
20240708,113400,486188330,7560,7560,7560,7560,10
20240708,113300,486112730,7560,7560,7560,7560,444
20240708,113200,482756090,7560,7560,7560,7560,0
20240708,113100,482756090,7560,7570,7570,7560,851
20240708,113000,476322020,7560,7560,7560,7560,0
20240708,112900,476322020,7560,7560,7560,7560,0
20240708,112800,476322020,7560,7560,7560,7560,250
20240708,112700,474432020,7570,7570,7570,7570,0
20240708,112600,474432020,7570,7570,7570,7570,0
20240708,112500,474432020,7570,7570,7570,7570,0
20240708,112400,474432020,7570,7570,7570,7570,55
20240708,112300,474015670,7570,7570,7570,7570,0
20240708,112200,474015670,7570,7570,7570,7570,0
20240708,112100,474015670,7570,7570,7570,7570,0
20240708,112000,474015670,7570,7570,7570,7570,0
20240708,111900,474015670,7570,7570,7570,7570,1
20240708,111800,474008100,7570,7560,7570,7560,449
20240708,111700,470613170,7560,7560,7560,7560,89
20240708,111600,469940330,7570,7570,7570,7570,5
20240708,111500,469902480,7570,7570,7570,7570,2
20240708,111400,469887340,7570,7560,7570,7560,301
20240708,111300,467611770,7570,7570,7570,7570,21
20240708,111200,467452800,7570,7570,7570,7570,1
20240708,111100,467445230,7580,7580,7580,7580,59
20240708,111000,466998010,7570,7570,7570,7570,40
20240708,110900,466695210,7570,7580,7580,7570,42
20240708,110800,466376860,7570,7560,7570,7560,258
20240708,110700,464425300,7570,7570,7570,7570,1
20240708,110600,464417730,7550,7550,7550,7550,217
20240708,110500,462779380,7570,7570,7570,7570,0
20240708,110400,462779380,7570,7570,7570,7570,0
20240708,110300,462779380,7570,7570,7570,7570,1
20240708,110200,462771810,7550,7570,7570,7550,641
20240708,110100,457932200,7560,7570,7570,7560,411
20240708,110000,454825030,7570,7570,7570,7570,3
20240708,105900,454802320,7570,7570,7570,7570,1
20240708,105800,454794750,7570,7570,7570,7570,50
20240708,105700,454416250,7560,7560,7560,7560,0
20240708,105600,454416250,7560,7560,7560,7560,65
20240708,105500,453924850,7560,7560,7560,7560,534
20240708,105400,449887810,7570,7570,7570,7570,0
20240708,105300,449887810,7570,7570,7570,7570,0
20240708,105200,449887810,7570,7570,7570,7570,0
20240708,105100,449887810,7570,7570,7570,7570,25
20240708,105000,449698560,7570,7570,7570,7570,0
20240708,104900,449698560,7570,7570,7570,7570,41
20240708,104800,449388190,7560,7560,7560,7560,200
20240708,104700,447876190,7570,7570,7570,7570,0
20240708,104600,447876190,7570,7570,7570,7570,5
20240708,104500,447838340,7570,7570,7570,7570,37
20240708,104400,447558250,7560,7570,7570,7560,712
20240708,104300,442170590,7570,7570,7570,7570,61
20240708,104200,441708820,7580,7580,7580,7580,207
20240708,104100,440139760,7580,7580,7580,7580,0
20240708,104000,440139760,7580,7580,7580,7580,0
20240708,103900,440139760,7580,7580,7580,7580,40
20240708,103800,439836560,7580,7580,7580,7580,0
20240708,103700,439836560,7580,7580,7580,7580,0
20240708,103600,439836560,7580,7570,7580,7560,2201
20240708,103500,423194980,7580,7580,7580,7580,0
20240708,103400,423194980,7580,7580,7580,7580,291
20240708,103300,420989200,7560,7560,7560,7560,0
20240708,103200,420989200,7560,7570,7570,7560,3000
20240708,103100,398308680,7570,7580,7580,7570,701
20240708,103000,393000100,7580,7580,7580,7580,0
20240708,102900,393000100,7580,7580,7580,7580,0
20240708,102800,393000100,7580,7590,7590,7580,501
20240708,102700,389202510,7590,7590,7590,7590,36
20240708,102600,388929270,7590,7600,7600,7590,166
20240708,102500,387669320,7590,7590,7590,7590,0
20240708,102400,387669320,7590,7590,7590,7580,1640
20240708,102300,375236910,7590,7590,7590,7590,184
20240708,102200,373840350,7590,7590,7590,7590,0
20240708,102100,373840350,7590,7600,7600,7590,6
20240708,102000,373794760,7600,7590,7600,7590,631
20240708,101900,369005410,7590,7590,7590,7590,20
20240708,101800,368853610,7600,7600,7600,7600,605
20240708,101700,364255610,7600,7600,7610,7600,1001
20240708,101600,356641670,7600,7600,7600,7600,10
20240708,101500,356565670,7560,7560,7560,7560,136
20240708,101400,355537510,7550,7560,7560,7550,2503
20240708,101300,336619780,7560,7560,7560,7560,0
20240708,101200,336619780,7560,7580,7580,7560,669
20240708,101100,331561950,7600,7600,7600,7600,9
20240708,101000,331493550,7600,7600,7600,7570,624
20240708,100900,326766400,7600,7590,7600,7580,2009
20240708,100800,311536950,7600,7600,7600,7590,104
20240708,100700,310746580,7610,7590,7610,7590,209
20240708,100600,309160240,7590,7610,7610,7590,401
20240708,100500,306116630,7610,7610,7610,7610,3
20240708,100400,306093800,7600,7610,7610,7600,62
20240708,100300,305622590,7610,7610,7610,7610,13
20240708,100200,305523660,7610,7610,7610,7600,693
20240708,100100,300250930,7610,7610,7620,7610,410
20240708,100000,297130710,7610,7610,7610,7610,50
20240708,095900,296750210,7610,7610,7610,7610,1
20240708,095800,296742600,7610,7600,7610,7600,13
20240708,095700,296643790,7600,7610,7610,7600,345
20240708,095600,294019040,7610,7610,7610,7610,9
20240708,095500,293950550,7610,7610,7610,7610,15
20240708,095400,293836400,7620,7600,7620,7600,2156
20240708,095300,277450360,7600,7600,7600,7600,0
20240708,095200,277450360,7600,7580,7600,7580,2643
20240708,095100,257390260,7590,7580,7590,7580,43
20240708,095000,257064100,7580,7580,7580,7580,131
20240708,094900,256071120,7590,7590,7590,7590,22
20240708,094800,255904140,7580,7590,7590,7580,134
20240708,094700,254888080,7580,7580,7580,7580,0
20240708,094600,254888080,7580,7580,7590,7580,40
20240708,094500,254584870,7570,7570,7570,7570,90
20240708,094400,253903570,7570,7590,7590,7570,312
20240708,094300,251540650,7590,7580,7590,7580,212
20240708,094200,249933680,7590,7580,7590,7570,1440
20240708,094100,239026250,7580,7600,7600,7580,2
20240708,094000,239011070,7590,7590,7590,7590,200
20240708,093900,237493070,7600,7560,7600,7560,7197
20240708,093800,182919630,7540,7540,7540,7540,10
20240708,093700,182844230,7550,7550,7550,7550,30
20240708,093600,182617730,7560,7560,7560,7560,0
20240708,093500,182617730,7560,7550,7560,7550,45
20240708,093400,182277930,7530,7540,7560,7530,672
20240708,093300,177214670,7540,7560,7560,7540,1534
20240708,093200,165646990,7550,7530,7550,7530,3299
20240708,093100,140776900,7520,7510,7520,7510,4695
20240708,093000,105471500,7510,7510,7510,7510,100
20240708,092900,104720500,7510,7520,7520,7510,61
20240708,092800,104261790,7530,7530,7530,7530,20
20240708,092700,104111190,7530,7530,7530,7530,3
20240708,092600,104088600,7540,7540,7540,7540,0
20240708,092500,104088600,7540,7540,7540,7540,294
20240708,092400,101871840,7530,7530,7530,7530,111
20240708,092300,101036010,7540,7540,7540,7540,19
20240708,092200,100892750,7540,7540,7540,7540,0
20240708,092100,100892750,7540,7550,7550,7540,105
20240708,092000,100101000,7550,7550,7550,7550,50
20240708,091900,99723500,7550,7550,7550,7540,610
20240708,091800,95120000,7550,7520,7550,7520,3447
20240708,091700,69141210,7510,7510,7510,7510,2868
20240708,091600,47602530,7510,7530,7530,7510,266
20240708,091500,45604850,7530,7530,7530,7530,186
20240708,091400,44204270,7520,7530,7530,7520,203
20240708,091300,42677520,7530,7530,7530,7530,181
20240708,091200,41314590,7540,7540,7540,7540,0
20240708,091100,41314590,7540,7540,7540,7540,0
20240708,091000,41314590,7540,7540,7540,7540,101
20240708,090900,40553050,7510,7510,7510,7510,173
20240708,090800,39253820,7550,7550,7550,7550,0
20240708,090700,39253820,7550,7530,7550,7510,79
20240708,090600,38657920,7530,7550,7550,7530,23
20240708,090500,38484670,7570,7560,7570,7550,251
20240708,090400,36588480,7560,7510,7560,7510,1031
20240708,090300,28821640,7500,7500,7500,7500,27
20240708,090200,28619140,7500,7490,7500,7490,84
20240708,090100,27989240,7470,7470,7470,7470,336
20240708,090000,25479320,7470,7430,7470,7430,3428