KissMeData/151860/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,203400,592427900,7550,7550,7550,7550,2176
20240709,203300,592427900,7550,7550,7550,7550,0
20240709,203200,592427900,7550,7550,7550,7550,0
20240709,203100,592427900,7550,7550,7550,7550,0
20240709,203000,592427900,7550,7550,7550,7550,0
20240709,202900,592427900,7550,7550,7550,7550,0
20240709,202800,592427900,7550,7550,7550,7550,0
20240709,202700,592427900,7550,7550,7550,7550,0
20240709,202600,592427900,7550,7550,7550,7550,0
20240709,202500,592427900,7550,7550,7550,7550,0
20240709,202400,592427900,7550,7550,7550,7550,0
20240709,202300,592427900,7550,7550,7550,7550,0
20240709,202200,592427900,7550,7550,7550,7550,0
20240709,202100,592427900,7550,7550,7550,7550,0
20240709,202000,592427900,7550,7550,7550,7550,0
20240709,201900,592427900,7550,7550,7550,7550,0
20240709,201800,592427900,7550,7550,7550,7550,0
20240709,201700,592427900,7550,7550,7550,7550,0
20240709,201600,592427900,7550,7550,7550,7550,0
20240709,201500,592427900,7550,7550,7550,7550,0
20240709,201400,592427900,7550,7550,7550,7550,0
20240709,201300,592427900,7550,7550,7550,7550,0
20240709,201200,592427900,7550,7550,7550,7550,0
20240709,201100,592427900,7550,7550,7550,7550,0
20240709,201000,592427900,7550,7550,7550,7550,0
20240709,200900,592427900,7550,7550,7550,7550,0
20240709,200800,592427900,7550,7550,7550,7550,0
20240709,200700,592427900,7550,7550,7550,7550,0
20240709,200600,592427900,7550,7550,7550,7550,0
20240709,200500,592427900,7550,7550,7550,7550,0
20240709,200400,592427900,7550,7550,7550,7550,2176
20240709,200300,592427900,7550,7550,7550,7550,0
20240709,200200,592427900,7550,7550,7550,7550,0
20240709,200100,592427900,7550,7550,7550,7550,0
20240709,200000,592427900,7550,7550,7550,7550,0
20240709,195900,592427900,7550,7550,7550,7550,0
20240709,195800,592427900,7550,7550,7550,7550,0
20240709,195700,592427900,7550,7550,7550,7550,0
20240709,195600,592427900,7550,7550,7550,7550,0
20240709,195500,592427900,7550,7550,7550,7550,0
20240709,195400,592427900,7550,7550,7550,7550,0
20240709,195300,592427900,7550,7550,7550,7550,0
20240709,195200,592427900,7550,7550,7550,7550,0
20240709,195100,592427900,7550,7550,7550,7550,0
20240709,195000,592427900,7550,7550,7550,7550,0
20240709,194900,592427900,7550,7550,7550,7550,0
20240709,194800,592427900,7550,7550,7550,7550,0
20240709,194700,592427900,7550,7550,7550,7550,0
20240709,194600,592427900,7550,7550,7550,7550,0
20240709,194500,592427900,7550,7550,7550,7550,0
20240709,194400,592427900,7550,7550,7550,7550,0
20240709,194300,592427900,7550,7550,7550,7550,0
20240709,194200,592427900,7550,7550,7550,7550,0
20240709,194100,592427900,7550,7550,7550,7550,0
20240709,194000,592427900,7550,7550,7550,7550,0
20240709,193900,592427900,7550,7550,7550,7550,0
20240709,193800,592427900,7550,7550,7550,7550,0
20240709,193700,592427900,7550,7550,7550,7550,0
20240709,193600,592427900,7550,7550,7550,7550,0
20240709,193500,592427900,7550,7550,7550,7550,0
20240709,193400,592427900,7550,7550,7550,7550,2176
20240709,193300,592427900,7550,7550,7550,7550,0
20240709,193200,592427900,7550,7550,7550,7550,0
20240709,193100,592427900,7550,7550,7550,7550,0
20240709,193000,592427900,7550,7550,7550,7550,0
20240709,192900,592427900,7550,7550,7550,7550,0
20240709,192800,592427900,7550,7550,7550,7550,0
20240709,192700,592427900,7550,7550,7550,7550,0
20240709,192600,592427900,7550,7550,7550,7550,0
20240709,192500,592427900,7550,7550,7550,7550,0
20240709,192400,592427900,7550,7550,7550,7550,0
20240709,192300,592427900,7550,7550,7550,7550,0
20240709,192200,592427900,7550,7550,7550,7550,0
20240709,192100,592427900,7550,7550,7550,7550,0
20240709,192000,592427900,7550,7550,7550,7550,0
20240709,191900,592427900,7550,7550,7550,7550,0
20240709,191800,592427900,7550,7550,7550,7550,0
20240709,191700,592427900,7550,7550,7550,7550,0
20240709,191600,592427900,7550,7550,7550,7550,0
20240709,191500,592427900,7550,7550,7550,7550,0
20240709,191400,592427900,7550,7550,7550,7550,0
20240709,191300,592427900,7550,7550,7550,7550,0
20240709,191200,592427900,7550,7550,7550,7550,0
20240709,191100,592427900,7550,7550,7550,7550,0
20240709,191000,592427900,7550,7550,7550,7550,0
20240709,190900,592427900,7550,7550,7550,7550,0
20240709,190800,592427900,7550,7550,7550,7550,0
20240709,190700,592427900,7550,7550,7550,7550,0
20240709,190600,592427900,7550,7550,7550,7550,0
20240709,190500,592427900,7550,7550,7550,7550,0
20240709,190400,592427900,7550,7550,7550,7550,2176
20240709,190300,592427900,7550,7550,7550,7550,0
20240709,190200,592427900,7550,7550,7550,7550,0
20240709,190100,592427900,7550,7550,7550,7550,0
20240709,190000,592427900,7550,7550,7550,7550,0
20240709,185900,592427900,7550,7550,7550,7550,0
20240709,185800,592427900,7550,7550,7550,7550,0
20240709,185700,592427900,7550,7550,7550,7550,0
20240709,185600,592427900,7550,7550,7550,7550,0
20240709,185500,592427900,7550,7550,7550,7550,0
20240709,185400,592427900,7550,7550,7550,7550,0
20240709,185300,592427900,7550,7550,7550,7550,0
20240709,185200,592427900,7550,7550,7550,7550,0
20240709,185100,592427900,7550,7550,7550,7550,0
20240709,185000,592427900,7550,7550,7550,7550,0
20240709,184900,592427900,7550,7550,7550,7550,0
20240709,184800,592427900,7550,7550,7550,7550,0
20240709,184700,592427900,7550,7550,7550,7550,0
20240709,184600,592427900,7550,7550,7550,7550,0
20240709,184500,592427900,7550,7550,7550,7550,0
20240709,184400,592427900,7550,7550,7550,7550,0
20240709,184300,592427900,7550,7550,7550,7550,0
20240709,184200,592427900,7550,7550,7550,7550,0
20240709,184100,592427900,7550,7550,7550,7550,0
20240709,184000,592427900,7550,7550,7550,7550,0
20240709,183900,592427900,7550,7550,7550,7550,0
20240709,183800,592427900,7550,7550,7550,7550,0
20240709,183700,592427900,7550,7550,7550,7550,0
20240709,183600,592427900,7550,7550,7550,7550,0
20240709,183500,592427900,7550,7550,7550,7550,0
20240709,183400,592427900,7550,7550,7550,7550,2176
20240709,183300,592427900,7550,7550,7550,7550,0
20240709,183200,592427900,7550,7550,7550,7550,0
20240709,183100,592427900,7550,7550,7550,7550,0
20240709,183000,592427900,7550,7550,7550,7550,0
20240709,182900,592427900,7550,7550,7550,7550,0
20240709,182800,592427900,7550,7550,7550,7550,0
20240709,182700,592427900,7550,7550,7550,7550,0
20240709,182600,592427900,7550,7550,7550,7550,0
20240709,182500,592427900,7550,7550,7550,7550,0
20240709,182400,592427900,7550,7550,7550,7550,0
20240709,182300,592427900,7550,7550,7550,7550,0
20240709,182200,592427900,7550,7550,7550,7550,0
20240709,182100,592427900,7550,7550,7550,7550,0
20240709,182000,592427900,7550,7550,7550,7550,0
20240709,181900,592427900,7550,7550,7550,7550,0
20240709,181800,592427900,7550,7550,7550,7550,0
20240709,181700,592427900,7550,7550,7550,7550,0
20240709,181600,592427900,7550,7550,7550,7550,0
20240709,181500,592427900,7550,7550,7550,7550,0
20240709,181400,592427900,7550,7550,7550,7550,0
20240709,181300,592427900,7550,7550,7550,7550,0
20240709,181200,592427900,7550,7550,7550,7550,0
20240709,181100,592427900,7550,7550,7550,7550,0
20240709,181000,592427900,7550,7550,7550,7550,0
20240709,180900,592427900,7550,7550,7550,7550,0
20240709,180800,592427900,7550,7550,7550,7550,0
20240709,180700,592427900,7550,7550,7550,7550,0
20240709,180600,592427900,7550,7550,7550,7550,0
20240709,180500,592427900,7550,7550,7550,7550,0
20240709,180400,592427900,7550,7550,7550,7550,2176
20240709,180300,592427900,7550,7550,7550,7550,0
20240709,180200,592427900,7550,7550,7550,7550,0
20240709,180100,592427900,7550,7550,7550,7550,0
20240709,180000,592427900,7550,7550,7550,7550,0
20240709,175900,592427900,7550,7550,7550,7550,0
20240709,175800,592427900,7550,7550,7550,7550,0
20240709,175700,592427900,7550,7550,7550,7550,0
20240709,175600,592427900,7550,7550,7550,7550,0
20240709,175500,592427900,7550,7550,7550,7550,0
20240709,175400,592427900,7550,7550,7550,7550,0
20240709,175300,592427900,7550,7550,7550,7550,0
20240709,175200,592427900,7550,7550,7550,7550,0
20240709,175100,592427900,7550,7550,7550,7550,0
20240709,175000,592427900,7550,7550,7550,7550,0
20240709,174900,592427900,7550,7550,7550,7550,0
20240709,174800,592427900,7550,7550,7550,7550,0
20240709,174700,592427900,7550,7550,7550,7550,0
20240709,174600,592427900,7550,7550,7550,7550,0
20240709,174500,592427900,7550,7550,7550,7550,0
20240709,174400,592427900,7550,7550,7550,7550,0
20240709,174300,592427900,7550,7550,7550,7550,0
20240709,174200,592427900,7550,7550,7550,7550,0
20240709,174100,592427900,7550,7550,7550,7550,0
20240709,174000,592427900,7550,7550,7550,7550,0
20240709,173900,592427900,7550,7550,7550,7550,0
20240709,173800,592427900,7550,7550,7550,7550,0
20240709,173700,592427900,7550,7550,7550,7550,0
20240709,173600,592427900,7550,7550,7550,7550,0
20240709,173500,592427900,7550,7550,7550,7550,0
20240709,173400,592427900,7550,7550,7550,7550,2176
20240709,173300,592427900,7550,7550,7550,7550,0
20240709,173200,592427900,7550,7550,7550,7550,0
20240709,173100,592427900,7550,7550,7550,7550,0
20240709,173000,592427900,7550,7550,7550,7550,0
20240709,172900,592427900,7550,7550,7550,7550,0
20240709,172800,592427900,7550,7550,7550,7550,0
20240709,172700,592427900,7550,7550,7550,7550,0
20240709,172600,592427900,7550,7550,7550,7550,0
20240709,172500,592427900,7550,7550,7550,7550,0
20240709,172400,592427900,7550,7550,7550,7550,0
20240709,172300,592427900,7550,7550,7550,7550,0
20240709,172200,592427900,7550,7550,7550,7550,0
20240709,172100,592427900,7550,7550,7550,7550,0
20240709,172000,592427900,7550,7550,7550,7550,0
20240709,171900,592427900,7550,7550,7550,7550,0
20240709,171800,592427900,7550,7550,7550,7550,0
20240709,171700,592427900,7550,7550,7550,7550,0
20240709,171600,592427900,7550,7550,7550,7550,0
20240709,171500,592427900,7550,7550,7550,7550,0
20240709,171400,592427900,7550,7550,7550,7550,0
20240709,171300,592427900,7550,7550,7550,7550,0
20240709,171200,592427900,7550,7550,7550,7550,0
20240709,171100,592427900,7550,7550,7550,7550,0
20240709,171000,592427900,7550,7550,7550,7550,0
20240709,170900,592427900,7550,7550,7550,7550,0
20240709,170800,592427900,7550,7550,7550,7550,0
20240709,170700,592427900,7550,7550,7550,7550,0
20240709,170600,592427900,7550,7550,7550,7550,0
20240709,170500,592427900,7550,7550,7550,7550,0
20240709,170400,592427900,7550,7550,7550,7550,2176
20240709,170300,592427900,7550,7550,7550,7550,0
20240709,170200,592427900,7550,7550,7550,7550,0
20240709,170100,592427900,7550,7550,7550,7550,0
20240709,170000,592427900,7550,7550,7550,7550,0
20240709,165900,592427900,7550,7550,7550,7550,0
20240709,165800,592427900,7550,7550,7550,7550,0
20240709,165700,592427900,7550,7550,7550,7550,0
20240709,165600,592427900,7550,7550,7550,7550,0
20240709,165500,592427900,7550,7550,7550,7550,0
20240709,165400,592427900,7550,7550,7550,7550,0
20240709,165300,592427900,7550,7550,7550,7550,0
20240709,165200,592427900,7550,7550,7550,7550,0
20240709,165100,592427900,7550,7550,7550,7550,0
20240709,165000,592427900,7550,7550,7550,7550,0
20240709,164900,592427900,7550,7550,7550,7550,0
20240709,164800,592427900,7550,7550,7550,7550,0
20240709,164700,592427900,7550,7550,7550,7550,0
20240709,164600,592427900,7550,7550,7550,7550,0
20240709,164500,592427900,7550,7550,7550,7550,0
20240709,164400,592427900,7550,7550,7550,7550,0
20240709,164300,592427900,7550,7550,7550,7550,0
20240709,164200,592427900,7550,7550,7550,7550,0
20240709,164100,592427900,7550,7550,7550,7550,0
20240709,164000,592427900,7550,7550,7550,7550,0
20240709,163900,592427900,7550,7550,7550,7550,0
20240709,163800,592427900,7550,7550,7550,7550,0
20240709,163700,592427900,7550,7550,7550,7550,0
20240709,163600,592427900,7550,7550,7550,7550,0
20240709,163500,592427900,7550,7550,7550,7550,0
20240709,163400,592427900,7550,7550,7550,7550,2176
20240709,163300,592427900,7550,7550,7550,7550,0
20240709,163200,592427900,7550,7550,7550,7550,0
20240709,163100,592427900,7550,7550,7550,7550,0
20240709,163000,592427900,7550,7550,7550,7550,0
20240709,162900,592427900,7550,7550,7550,7550,0
20240709,162800,592427900,7550,7550,7550,7550,0
20240709,162700,592427900,7550,7550,7550,7550,0
20240709,162600,592427900,7550,7550,7550,7550,0
20240709,162500,592427900,7550,7550,7550,7550,0
20240709,162400,592427900,7550,7550,7550,7550,0
20240709,162300,592427900,7550,7550,7550,7550,0
20240709,162200,592427900,7550,7550,7550,7550,0
20240709,162100,592427900,7550,7550,7550,7550,0
20240709,162000,592427900,7550,7550,7550,7550,0
20240709,161900,592427900,7550,7550,7550,7550,0
20240709,161800,592427900,7550,7550,7550,7550,0
20240709,161700,592427900,7550,7550,7550,7550,0
20240709,161600,592427900,7550,7550,7550,7550,0
20240709,161500,592427900,7550,7550,7550,7550,0
20240709,161400,592427900,7550,7550,7550,7550,0
20240709,161300,592427900,7550,7550,7550,7550,0
20240709,161200,592427900,7550,7550,7550,7550,0
20240709,161100,592427900,7550,7550,7550,7550,0
20240709,161000,592427900,7550,7550,7550,7550,0
20240709,160900,592427900,7550,7550,7550,7550,0
20240709,160800,592427900,7550,7550,7550,7550,0
20240709,160700,592427900,7550,7550,7550,7550,0
20240709,160600,592427900,7550,7550,7550,7550,0
20240709,160500,592427900,7550,7550,7550,7550,0
20240709,160400,592427900,7550,7550,7550,7550,2176
20240709,160300,592427900,7550,7550,7550,7550,0
20240709,160200,592427900,7550,7550,7550,7550,0
20240709,160100,592427900,7550,7550,7550,7550,0
20240709,160000,592427900,7550,7550,7550,7550,0
20240709,155900,592427900,7550,7550,7550,7550,0
20240709,155800,592427900,7550,7550,7550,7550,0
20240709,155700,592427900,7550,7550,7550,7550,0
20240709,155600,592427900,7550,7550,7550,7550,0
20240709,155500,592427900,7550,7550,7550,7550,0
20240709,155400,592427900,7550,7550,7550,7550,0
20240709,155300,592427900,7550,7550,7550,7550,0
20240709,155200,592427900,7550,7550,7550,7550,0
20240709,155100,592427900,7550,7550,7550,7550,0
20240709,155000,592427900,7550,7550,7550,7550,0
20240709,154900,592427900,7550,7550,7550,7550,0
20240709,154800,592427900,7550,7550,7550,7550,0
20240709,154700,592427900,7550,7550,7550,7550,0
20240709,154600,592427900,7550,7550,7550,7550,0
20240709,154500,592427900,7550,7550,7550,7550,0
20240709,154400,592427900,7550,7550,7550,7550,0
20240709,154300,592427900,7550,7550,7550,7550,0
20240709,154200,592427900,7550,7550,7550,7550,0
20240709,154100,592427900,7550,7550,7550,7550,0
20240709,154000,592427900,7550,7550,7550,7550,0
20240709,153900,592427900,7550,7550,7550,7550,0
20240709,153800,592427900,7550,7550,7550,7550,0
20240709,153700,592427900,7550,7550,7550,7550,0
20240709,153600,592427900,7550,7550,7550,7550,0
20240709,153500,592427900,7550,7550,7550,7550,0
20240709,153400,592427900,7550,7550,7550,7550,2176
20240709,153300,592427900,7550,7550,7550,7550,0
20240709,153200,592427900,7550,7550,7550,7550,0
20240709,153100,592427900,7550,7550,7550,7550,0
20240709,153000,592427900,7550,7550,7550,7550,2176
20240709,152900,575999100,7550,7550,7550,7550,0
20240709,152800,575999100,7550,7550,7550,7550,0
20240709,152700,575999100,7550,7550,7550,7550,0
20240709,152600,575999100,7550,7550,7550,7550,0
20240709,152500,575999100,7550,7550,7550,7550,0
20240709,152400,575999100,7550,7550,7550,7550,0
20240709,152300,575999100,7550,7550,7550,7550,0
20240709,152200,575999100,7550,7550,7550,7550,0
20240709,152100,575999100,7550,7550,7550,7550,0
20240709,152000,575999100,7550,7550,7550,7550,0
20240709,151900,575999100,7550,7510,7550,7510,47
20240709,151800,575644650,7510,7520,7530,7510,2408
20240709,151700,557556540,7530,7520,7530,7520,327
20240709,151600,555097430,7520,7530,7530,7520,155
20240709,151500,553931820,7520,7530,7530,7520,13
20240709,151400,553834030,7520,7520,7530,7520,14
20240709,151300,553728740,7530,7530,7530,7520,2010
20240709,151200,538613520,7530,7530,7530,7530,18
20240709,151100,538477980,7530,7530,7530,7530,22
20240709,151000,538312320,7530,7530,7530,7530,10
20240709,150900,538237020,7530,7530,7530,7530,0
20240709,150800,538237020,7530,7520,7530,7520,91
20240709,150700,537552590,7520,7530,7530,7520,330
20240709,150600,535070770,7530,7520,7530,7520,101
20240709,150500,534311240,7530,7530,7530,7530,84
20240709,150400,533678720,7530,7520,7530,7520,130
20240709,150300,532700430,7530,7530,7530,7530,18
20240709,150200,532564890,7540,7530,7540,7530,201
20240709,150100,531051350,7540,7540,7540,7540,260
20240709,150000,529090950,7540,7540,7540,7540,2
20240709,145900,529075870,7540,7530,7540,7530,314
20240709,145800,526711410,7530,7530,7530,7530,1
20240709,145700,526703880,7540,7540,7540,7540,1
20240709,145600,526696340,7530,7530,7530,7530,1009
20240709,145500,519098570,7540,7530,7540,7530,205
20240709,145400,517553370,7530,7530,7530,7530,275
20240709,145300,515482620,7530,7530,7530,7530,101
20240709,145200,514722090,7530,7530,7530,7530,50
20240709,145100,514345590,7530,7530,7530,7530,98
20240709,145000,513607650,7530,7530,7530,7530,5
20240709,144900,513570000,7530,7530,7530,7530,100
20240709,144800,512817000,7530,7530,7530,7530,0
20240709,144700,512817000,7530,7530,7530,7530,0
20240709,144600,512817000,7530,7530,7530,7530,10
20240709,144500,512741700,7530,7530,7530,7530,365
20240709,144400,509993250,7540,7540,7540,7540,0
20240709,144300,509993250,7540,7540,7540,7540,101
20240709,144200,509231710,7530,7530,7530,7530,25
20240709,144100,509043460,7530,7530,7530,7530,100
20240709,144000,508290460,7530,7540,7540,7530,4
20240709,143900,508260330,7530,7530,7530,7530,0
20240709,143800,508260330,7530,7530,7530,7530,220
20240709,143700,506603730,7530,7530,7530,7530,0
20240709,143600,506603730,7530,7530,7530,7530,31
20240709,143500,506370300,7530,7530,7530,7530,0
20240709,143400,506370300,7530,7530,7530,7530,0
20240709,143300,506370300,7530,7530,7530,7530,0
20240709,143200,506370300,7530,7540,7540,7530,350
20240709,143100,503734700,7550,7550,7550,7550,0
20240709,143000,503734700,7550,7550,7550,7550,0
20240709,142900,503734700,7550,7550,7550,7550,25
20240709,142800,503545950,7550,7550,7550,7550,499
20240709,142700,499778500,7550,7530,7550,7530,21
20240709,142600,499620350,7550,7530,7550,7530,87
20240709,142500,498965220,7530,7530,7530,7530,0
20240709,142400,498965220,7530,7520,7530,7520,257
20240709,142300,497031010,7530,7530,7530,7530,1
20240709,142200,497023480,7520,7530,7530,7520,705
20240709,142100,491721830,7530,7530,7530,7530,0
20240709,142000,491721830,7530,7530,7530,7530,0
20240709,141900,491721830,7530,7530,7530,7530,401
20240709,141800,488702300,7530,7530,7530,7530,240
20240709,141700,486895100,7550,7550,7550,7550,0
20240709,141600,486895100,7550,7550,7550,7550,0
20240709,141500,486895100,7550,7530,7550,7530,501
20240709,141400,483122550,7530,7520,7530,7520,502
20240709,141300,479342500,7530,7530,7530,7530,0
20240709,141200,479342500,7530,7530,7530,7530,0
20240709,141100,479342500,7530,7530,7530,7530,1
20240709,141000,479334970,7520,7520,7520,7520,100
20240709,140900,478582970,7530,7530,7530,7530,0
20240709,140800,478582970,7530,7530,7530,7530,138
20240709,140700,477543830,7530,7530,7530,7530,411
20240709,140600,474449000,7550,7550,7550,7550,2
20240709,140500,474433900,7550,7550,7550,7550,0
20240709,140400,474433900,7550,7550,7550,7550,0
20240709,140300,474433900,7550,7550,7550,7550,1
20240709,140200,474426350,7530,7530,7530,7530,200
20240709,140100,472920350,7550,7550,7550,7550,0
20240709,140000,472920350,7550,7530,7550,7530,319
20240709,135900,470513900,7530,7530,7530,7530,51
20240709,135800,470129870,7550,7530,7550,7530,32
20240709,135700,469888890,7530,7550,7550,7530,775
20240709,135600,464044940,7550,7550,7550,7550,0
20240709,135500,464044940,7550,7540,7560,7540,20
20240709,135400,463894000,7520,7520,7520,7520,0
20240709,135300,463894000,7520,7530,7530,7520,1246
20240709,135200,454524070,7560,7560,7560,7560,0
20240709,135100,454524070,7560,7540,7560,7530,668
20240709,135000,449488580,7540,7540,7540,7540,1
20240709,134900,449481040,7530,7530,7530,7530,0
20240709,134800,449481040,7530,7540,7540,7530,261
20240709,134700,447515700,7530,7530,7530,7530,5
20240709,134600,447478050,7530,7530,7530,7530,40
20240709,134500,447176850,7530,7530,7530,7530,10
20240709,134400,447101550,7530,7530,7530,7530,14
20240709,134300,446996130,7540,7540,7540,7540,0
20240709,134200,446996130,7540,7540,7540,7540,0
20240709,134100,446996130,7540,7540,7540,7540,52
20240709,134000,446604050,7550,7550,7550,7550,99
20240709,133900,445856600,7550,7530,7550,7530,3303
20240709,133800,420932530,7530,7530,7530,7520,801
20240709,133700,414906000,7520,7520,7520,7520,400
20240709,133600,411898000,7520,7530,7530,7520,14
20240709,133500,411792590,7530,7520,7530,7520,637
20240709,133400,407001980,7530,7530,7530,7530,1
20240709,133300,406994450,7530,7530,7530,7530,20
20240709,133200,406843850,7540,7540,7540,7540,0
20240709,133100,406843850,7540,7540,7540,7540,1
20240709,133000,406836310,7530,7530,7530,7530,10
20240709,132900,406761010,7540,7540,7540,7540,0
20240709,132800,406761010,7540,7530,7540,7530,151
20240709,132700,405623970,7530,7530,7530,7520,470
20240709,132600,402087270,7540,7530,7540,7530,4
20240709,132500,402057140,7530,7530,7530,7530,110
20240709,132400,401228840,7530,7530,7530,7530,40
20240709,132300,400927640,7530,7530,7530,7530,0
20240709,132200,400927640,7530,7530,7530,7530,0
20240709,132100,400927640,7530,7530,7530,7530,331
20240709,132000,398435210,7530,7530,7530,7520,547
20240709,131900,394320300,7550,7550,7550,7550,0
20240709,131800,394320300,7550,7550,7550,7550,0
20240709,131700,394320300,7550,7550,7550,7550,100
20240709,131600,393565300,7550,7550,7550,7550,5
20240709,131500,393527550,7560,7560,7560,7560,0
20240709,131400,393527550,7560,7550,7560,7550,2
20240709,131300,393512440,7520,7540,7560,7520,4744
20240709,131200,357804080,7560,7560,7560,7560,0
20240709,131100,357804080,7560,7560,7560,7560,1
20240709,131000,357796520,7550,7550,7550,7550,0
20240709,130900,357796520,7550,7550,7550,7550,2
20240709,130800,357781420,7550,7540,7550,7540,201
20240709,130700,356265870,7560,7560,7560,7560,0
20240709,130600,356265870,7560,7560,7560,7560,0
20240709,130500,356265870,7560,7560,7560,7560,12
20240709,130400,356175150,7560,7560,7560,7550,40
20240709,130300,355872850,7560,7560,7560,7560,0
20240709,130200,355872850,7560,7550,7560,7540,2776
20240709,130100,334933470,7550,7550,7550,7550,150
20240709,130000,333800970,7560,7550,7560,7550,701
20240709,125900,328508410,7560,7560,7560,7560,1
20240709,125800,328500850,7560,7560,7560,7560,1
20240709,125700,328493290,7550,7550,7550,7550,326
20240709,125600,326031990,7550,7550,7550,7550,0
20240709,125500,326031990,7550,7550,7550,7550,100
20240709,125400,325276990,7560,7560,7560,7560,95
20240709,125300,324558790,7560,7560,7560,7560,7
20240709,125200,324505870,7560,7560,7560,7560,0
20240709,125100,324505870,7560,7560,7560,7560,180
20240709,125000,323145070,7580,7580,7580,7580,0
20240709,124900,323145070,7580,7580,7580,7580,0
20240709,124800,323145070,7580,7580,7580,7580,0
20240709,124700,323145070,7580,7580,7580,7580,15
20240709,124600,323031370,7580,7580,7580,7580,1
20240709,124500,323023790,7560,7560,7560,7560,632
20240709,124400,318245870,7550,7560,7560,7550,719
20240709,124300,312815350,7580,7580,7580,7580,0
20240709,124200,312815350,7580,7580,7580,7580,0
20240709,124100,312815350,7580,7560,7580,7560,95
20240709,124000,312097130,7550,7550,7550,7550,1
20240709,123900,312089580,7550,7550,7550,7550,0
20240709,123800,312089580,7550,7560,7560,7550,401
20240709,123700,309062020,7570,7570,7570,7570,0
20240709,123600,309062020,7570,7580,7580,7570,101
20240709,123500,308297440,7570,7570,7570,7570,600
20240709,123400,303755440,7560,7560,7560,7560,52
20240709,123300,303362320,7570,7560,7570,7560,3
20240709,123200,303339620,7550,7550,7550,7550,0
20240709,123100,303339620,7550,7550,7550,7550,0
20240709,123000,303339620,7550,7550,7550,7550,65
20240709,122900,302848870,7560,7560,7560,7560,0
20240709,122800,302848870,7560,7560,7560,7560,11
20240709,122700,302765710,7560,7560,7560,7560,0
20240709,122600,302765710,7560,7560,7560,7560,55
20240709,122500,302349910,7570,7570,7570,7570,13
20240709,122400,302251500,7550,7550,7550,7550,0
20240709,122300,302251500,7550,7550,7550,7550,0
20240709,122200,302251500,7550,7550,7550,7550,163
20240709,122100,301020850,7550,7550,7550,7550,180
20240709,122000,299661850,7550,7550,7550,7550,340
20240709,121900,297094850,7560,7560,7560,7560,0
20240709,121800,297094850,7560,7560,7560,7560,0
20240709,121700,297094850,7560,7560,7560,7560,25
20240709,121600,296905850,7560,7560,7560,7560,28
20240709,121500,296694170,7560,7560,7560,7560,0
20240709,121400,296694170,7560,7560,7560,7560,0
20240709,121300,296694170,7560,7560,7560,7560,0
20240709,121200,296694170,7560,7560,7560,7560,0
20240709,121100,296694170,7560,7560,7560,7560,60
20240709,121000,296240570,7570,7570,7570,7570,0
20240709,120900,296240570,7570,7560,7570,7560,201
20240709,120800,294721000,7570,7570,7570,7570,13
20240709,120700,294622590,7560,7560,7560,7560,0
20240709,120600,294622590,7560,7560,7560,7560,0
20240709,120500,294622590,7560,7560,7560,7560,0
20240709,120400,294622590,7560,7560,7560,7560,210
20240709,120300,293034990,7570,7570,7570,7570,0
20240709,120200,293034990,7570,7570,7570,7570,5
20240709,120100,292997140,7570,7570,7570,7570,1
20240709,120000,292989570,7560,7560,7560,7560,161
20240709,115900,291772410,7560,7560,7560,7560,0
20240709,115800,291772410,7560,7560,7560,7560,0
20240709,115700,291772410,7560,7560,7560,7560,0
20240709,115600,291772410,7560,7560,7560,7560,0
20240709,115500,291772410,7560,7560,7560,7560,0
20240709,115400,291772410,7560,7560,7560,7560,0
20240709,115300,291772410,7560,7560,7560,7560,546
20240709,115200,287644650,7570,7570,7570,7570,0
20240709,115100,287644650,7570,7570,7570,7570,0
20240709,115000,287644650,7570,7570,7570,7570,1
20240709,114900,287637080,7560,7570,7570,7560,988
20240709,114800,280167300,7560,7560,7560,7560,62
20240709,114700,279698580,7560,7560,7560,7560,0
20240709,114600,279698580,7560,7560,7560,7560,0
20240709,114500,279698580,7560,7560,7560,7560,70
20240709,114400,279169380,7560,7560,7560,7560,180
20240709,114300,277808580,7560,7560,7560,7560,0
20240709,114200,277808580,7560,7560,7560,7560,0
20240709,114100,277808580,7560,7560,7560,7560,5
20240709,114000,277770780,7550,7550,7550,7550,405
20240709,113900,274713030,7540,7560,7560,7540,105
20240709,113800,273920280,7550,7550,7550,7550,0
20240709,113700,273920280,7550,7560,7560,7550,516
20240709,113600,270023480,7560,7560,7560,7560,199
20240709,113500,268519040,7550,7550,7550,7550,0
20240709,113400,268519040,7550,7550,7550,7550,0
20240709,113300,268519040,7550,7550,7550,7550,0
20240709,113200,268519040,7550,7550,7550,7550,200
20240709,113100,267009040,7550,7550,7550,7550,250
20240709,113000,265121540,7540,7550,7550,7540,111
20240709,112900,264284500,7550,7550,7550,7550,870
20240709,112800,257716000,7560,7560,7560,7560,14
20240709,112700,257610160,7560,7560,7560,7560,0
20240709,112600,257610160,7560,7560,7560,7560,0
20240709,112500,257610160,7560,7560,7560,7560,0
20240709,112400,257610160,7560,7560,7560,7560,40
20240709,112300,257307760,7550,7550,7550,7550,82
20240709,112200,256688660,7570,7570,7570,7570,0
20240709,112100,256688660,7570,7570,7570,7570,0
20240709,112000,256688660,7570,7570,7570,7570,23
20240709,111900,256514550,7570,7570,7570,7570,0
20240709,111800,256514550,7570,7570,7570,7570,6
20240709,111700,256469130,7570,7570,7570,7570,0
20240709,111600,256469130,7570,7570,7570,7570,1
20240709,111500,256461560,7570,7570,7570,7570,0
20240709,111400,256461560,7570,7560,7570,7560,161
20240709,111300,255244320,7580,7580,7580,7580,66
20240709,111200,254744040,7560,7560,7560,7560,130
20240709,111100,253761240,7560,7560,7560,7560,60
20240709,111000,253307640,7560,7550,7560,7550,2
20240709,110900,253292530,7560,7560,7560,7560,0
20240709,110800,253292530,7560,7580,7580,7560,23
20240709,110700,253118630,7560,7560,7560,7560,134
20240709,110600,252105590,7580,7580,7580,7580,0
20240709,110500,252105590,7580,7580,7580,7580,7
20240709,110400,252052530,7580,7580,7580,7580,0
20240709,110300,252052530,7580,7580,7580,7580,0
20240709,110200,252052530,7580,7580,7580,7580,1
20240709,110100,252044950,7550,7550,7550,7550,0
20240709,110000,252044950,7550,7550,7550,7550,27
20240709,105900,251841100,7550,7550,7550,7550,3
20240709,105800,251818450,7550,7550,7550,7550,636
20240709,105700,247016650,7550,7550,7550,7550,440
20240709,105600,243694650,7550,7550,7550,7550,0
20240709,105500,243694650,7550,7550,7550,7550,1
20240709,105400,243687100,7560,7560,7560,7560,4
20240709,105300,243656860,7560,7560,7560,7560,14
20240709,105200,243551020,7550,7550,7550,7550,7
20240709,105100,243498170,7540,7540,7540,7540,0
20240709,105000,243498170,7540,7540,7540,7540,0
20240709,104900,243498170,7540,7540,7540,7540,0
20240709,104800,243498170,7540,7540,7540,7540,114
20240709,104700,242638610,7580,7580,7580,7580,66
20240709,104600,242138330,7550,7550,7550,7550,122
20240709,104500,241217230,7540,7540,7540,7540,1
20240709,104400,241209690,7580,7580,7580,7580,0
20240709,104300,241209690,7580,7580,7580,7580,20
20240709,104200,241058090,7580,7580,7580,7580,0
20240709,104100,241058090,7580,7580,7580,7580,0
20240709,104000,241058090,7580,7580,7580,7580,0
20240709,103900,241058090,7580,7580,7580,7580,1
20240709,103800,241050510,7530,7530,7530,7530,1
20240709,103700,241042980,7530,7560,7560,7520,3168
20240709,103600,217148120,7560,7570,7570,7560,1920
20240709,103500,202626640,7580,7580,7580,7580,0
20240709,103400,202626640,7580,7580,7580,7580,514
20240709,103300,198730520,7590,7590,7590,7590,0
20240709,103200,198730520,7590,7590,7590,7590,7
20240709,103100,198677390,7590,7590,7590,7590,1
20240709,103000,198669800,7590,7590,7590,7590,31
20240709,102900,198434510,7590,7590,7590,7590,0
20240709,102800,198434510,7590,7590,7590,7590,0
20240709,102700,198434510,7590,7590,7590,7590,0
20240709,102600,198434510,7590,7600,7600,7590,850
20240709,102500,191983000,7590,7590,7590,7590,0
20240709,102400,191983000,7590,7590,7590,7590,100
20240709,102300,191224000,7590,7600,7630,7590,652
20240709,102200,186268430,7600,7600,7600,7600,0
20240709,102100,186268430,7600,7600,7600,7600,50
20240709,102000,185888430,7610,7610,7610,7610,7
20240709,101900,185835160,7610,7610,7610,7610,30
20240709,101800,185606860,7600,7600,7600,7600,45
20240709,101700,185264860,7600,7600,7600,7600,0
20240709,101600,185264860,7600,7600,7600,7600,8
20240709,101500,185204060,7600,7600,7600,7600,0
20240709,101400,185204060,7600,7600,7600,7600,0
20240709,101300,185204060,7600,7600,7600,7600,340
20240709,101200,182620060,7600,7600,7600,7600,122
20240709,101100,181692860,7600,7600,7600,7600,60
20240709,101000,181236860,7600,7600,7600,7600,11
20240709,100900,181153260,7600,7600,7600,7600,0
20240709,100800,181153260,7600,7600,7600,7600,10
20240709,100700,181077260,7600,7600,7600,7600,97
20240709,100600,180340060,7600,7600,7600,7600,66
20240709,100500,179838460,7600,7620,7620,7600,1626
20240709,100400,167480830,7610,7610,7610,7610,1169
20240709,100300,158584740,7610,7610,7610,7610,0
20240709,100200,158584740,7610,7610,7610,7610,3
20240709,100100,158561910,7610,7610,7610,7610,1
20240709,100000,158554300,7610,7620,7620,7610,399
20240709,095900,155517870,7620,7620,7620,7620,5
20240709,095800,155479770,7620,7620,7620,7610,688
20240709,095700,150237220,7620,7620,7620,7620,1
20240709,095600,150229600,7620,7620,7620,7620,0
20240709,095500,150229600,7620,7620,7620,7620,500
20240709,095400,146419600,7610,7620,7620,7610,309
20240709,095300,144068020,7620,7620,7620,7620,10
20240709,095200,143991820,7620,7610,7620,7610,7
20240709,095100,143938540,7610,7620,7620,7610,384
20240709,095000,141015760,7640,7640,7640,7640,0
20240709,094900,141015760,7640,7640,7640,7640,0
20240709,094800,141015760,7640,7640,7640,7640,0
20240709,094700,141015760,7640,7620,7640,7620,47
20240709,094600,140657600,7620,7620,7620,7620,6
20240709,094500,140611880,7620,7620,7620,7620,0
20240709,094400,140611880,7620,7620,7620,7620,135
20240709,094300,139583180,7640,7640,7640,7640,0
20240709,094200,139583180,7640,7650,7650,7640,50
20240709,094100,139201080,7650,7630,7650,7620,622
20240709,094000,134460180,7650,7650,7650,7650,0
20240709,093900,134460180,7650,7650,7650,7650,0
20240709,093800,134460180,7650,7650,7650,7650,1
20240709,093700,134452530,7640,7630,7660,7630,2262
20240709,093600,117148390,7630,7630,7630,7610,1058
20240709,093500,109077150,7610,7630,7630,7610,233
20240709,093400,107302070,7600,7600,7600,7600,30
20240709,093300,107074070,7600,7600,7600,7600,222
20240709,093200,105386870,7610,7600,7610,7600,572
20240709,093100,101039660,7610,7620,7620,7610,135
20240709,093000,100012260,7600,7610,7610,7600,154
20240709,092900,98841690,7610,7630,7630,7610,24
20240709,092800,98658910,7630,7630,7630,7630,328
20240709,092700,96156270,7620,7620,7620,7610,1372
20240709,092600,85714400,7630,7620,7630,7620,31
20240709,092500,85478170,7630,7640,7640,7630,20
20240709,092400,85325560,7630,7640,7640,7630,108
20240709,092300,84500510,7650,7650,7650,7650,820
20240709,092200,78227510,7650,7650,7650,7650,0
20240709,092100,78227510,7650,7640,7660,7640,1326
20240709,092000,68084380,7640,7640,7640,7640,1
20240709,091900,68076740,7610,7610,7610,7610,901
20240709,091800,61220130,7610,7620,7620,7610,675
20240709,091700,56080870,7600,7620,7620,7600,763
20240709,091600,50275510,7620,7610,7620,7610,558
20240709,091500,46029120,7610,7610,7610,7610,0
20240709,091400,46029120,7610,7660,7660,7610,623
20240709,091300,41278610,7660,7660,7660,7660,1
20240709,091200,41270950,7660,7660,7660,7660,13
20240709,091100,41171370,7630,7650,7650,7630,110
20240709,091000,40331870,7660,7660,7660,7640,938
20240709,090900,33164910,7640,7670,7670,7640,34
20240709,090800,32905030,7650,7660,7660,7650,543
20240709,090700,28749460,7660,7660,7660,7660,30
20240709,090600,28519660,7690,7690,7690,7690,0
20240709,090500,28519660,7690,7660,7690,7660,912
20240709,090400,21525870,7660,7640,7660,7640,1093
20240709,090300,13157190,7640,7620,7640,7600,138
20240709,090200,12105910,7620,7630,7630,7620,406
20240709,090100,9010130,7630,7610,7630,7610,213
20240709,090000,7387200,7600,7600,7600,7600,972