KissMeData/005390/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,184600,1700034475,2285,2285,2285,2285,21767
20240709,184500,1700034475,2285,2285,2285,2285,0
20240709,184400,1700034475,2285,2285,2285,2285,0
20240709,184300,1700034475,2285,2285,2285,2285,0
20240709,184200,1700034475,2285,2285,2285,2285,0
20240709,184100,1700034475,2285,2285,2285,2285,0
20240709,184000,1700034475,2285,2285,2285,2285,0
20240709,183900,1700034475,2285,2285,2285,2285,0
20240709,183800,1700034475,2285,2285,2285,2285,0
20240709,183700,1700034475,2285,2285,2285,2285,0
20240709,183600,1700034475,2285,2285,2285,2285,0
20240709,183500,1700034475,2285,2285,2285,2285,0
20240709,183400,1700034475,2285,2285,2285,2285,0
20240709,183300,1700034475,2285,2285,2285,2285,0
20240709,183200,1700034475,2285,2285,2285,2285,0
20240709,183100,1700034475,2285,2285,2285,2285,0
20240709,183000,1700034475,2285,2285,2285,2285,0
20240709,182900,1700034475,2285,2285,2285,2285,0
20240709,182800,1700034475,2285,2285,2285,2285,0
20240709,182700,1700034475,2285,2285,2285,2285,0
20240709,182600,1700034475,2285,2285,2285,2285,0
20240709,182500,1700034475,2285,2285,2285,2285,0
20240709,182400,1700034475,2285,2285,2285,2285,0
20240709,182300,1700034475,2285,2285,2285,2285,0
20240709,182200,1700034475,2285,2285,2285,2285,0
20240709,182100,1700034475,2285,2285,2285,2285,0
20240709,182000,1700034475,2285,2285,2285,2285,0
20240709,181900,1700034475,2285,2285,2285,2285,0
20240709,181800,1700034475,2285,2285,2285,2285,0
20240709,181700,1700034475,2285,2285,2285,2285,0
20240709,181600,1700034475,2285,2285,2285,2285,21767
20240709,181500,1700034475,2285,2285,2285,2285,0
20240709,181400,1700034475,2285,2285,2285,2285,0
20240709,181300,1700034475,2285,2285,2285,2285,0
20240709,181200,1700034475,2285,2285,2285,2285,0
20240709,181100,1700034475,2285,2285,2285,2285,0
20240709,181000,1700034475,2285,2285,2285,2285,0
20240709,180900,1700034475,2285,2285,2285,2285,0
20240709,180800,1700034475,2285,2285,2285,2285,0
20240709,180700,1700034475,2285,2285,2285,2285,0
20240709,180600,1700034475,2285,2285,2285,2285,0
20240709,180500,1700034475,2285,2285,2285,2285,0
20240709,180400,1700034475,2285,2285,2285,2285,0
20240709,180300,1700034475,2285,2285,2285,2285,0
20240709,180200,1700034475,2285,2285,2285,2285,0
20240709,180100,1700034475,2285,2285,2285,2285,0
20240709,180000,1700034475,2285,2285,2285,2285,0
20240709,175900,1700034475,2285,2285,2285,2285,0
20240709,175800,1700034475,2285,2285,2285,2285,0
20240709,175700,1700034475,2285,2285,2285,2285,0
20240709,175600,1700034475,2285,2285,2285,2285,0
20240709,175500,1700034475,2285,2285,2285,2285,0
20240709,175400,1700034475,2285,2285,2285,2285,0
20240709,175300,1700034475,2285,2285,2285,2285,0
20240709,175200,1700034475,2285,2285,2285,2285,0
20240709,175100,1700034475,2285,2285,2285,2285,0
20240709,175000,1700034475,2285,2285,2285,2285,0
20240709,174900,1700034475,2285,2285,2285,2285,0
20240709,174800,1700034475,2285,2285,2285,2285,0
20240709,174700,1700034475,2285,2285,2285,2285,0
20240709,174600,1700034475,2285,2285,2285,2285,21767
20240709,174500,1700034475,2285,2285,2285,2285,0
20240709,174400,1700034475,2285,2285,2285,2285,0
20240709,174300,1700034475,2285,2285,2285,2285,0
20240709,174200,1700034475,2285,2285,2285,2285,0
20240709,174100,1700034475,2285,2285,2285,2285,0
20240709,174000,1700034475,2285,2285,2285,2285,0
20240709,173900,1700034475,2285,2285,2285,2285,0
20240709,173800,1700034475,2285,2285,2285,2285,0
20240709,173700,1700034475,2285,2285,2285,2285,0
20240709,173600,1700034475,2285,2285,2285,2285,0
20240709,173500,1700034475,2285,2285,2285,2285,0
20240709,173400,1700034475,2285,2285,2285,2285,0
20240709,173300,1700034475,2285,2285,2285,2285,0
20240709,173200,1700034475,2285,2285,2285,2285,0
20240709,173100,1700034475,2285,2285,2285,2285,0
20240709,173000,1700034475,2285,2285,2285,2285,0
20240709,172900,1700034475,2285,2285,2285,2285,0
20240709,172800,1700034475,2285,2285,2285,2285,0
20240709,172700,1700034475,2285,2285,2285,2285,0
20240709,172600,1700034475,2285,2285,2285,2285,0
20240709,172500,1700034475,2285,2285,2285,2285,0
20240709,172400,1700034475,2285,2285,2285,2285,0
20240709,172300,1700034475,2285,2285,2285,2285,0
20240709,172200,1700034475,2285,2285,2285,2285,0
20240709,172100,1700034475,2285,2285,2285,2285,0
20240709,172000,1700034475,2285,2285,2285,2285,0
20240709,171900,1700034475,2285,2285,2285,2285,0
20240709,171800,1700034475,2285,2285,2285,2285,0
20240709,171700,1700034475,2285,2285,2285,2285,0
20240709,171600,1700034475,2285,2285,2285,2285,21767
20240709,171500,1700034475,2285,2285,2285,2285,0
20240709,171400,1700034475,2285,2285,2285,2285,0
20240709,171300,1700034475,2285,2285,2285,2285,0
20240709,171200,1700034475,2285,2285,2285,2285,0
20240709,171100,1700034475,2285,2285,2285,2285,0
20240709,171000,1700034475,2285,2285,2285,2285,0
20240709,170900,1700034475,2285,2285,2285,2285,0
20240709,170800,1700034475,2285,2285,2285,2285,0
20240709,170700,1700034475,2285,2285,2285,2285,0
20240709,170600,1700034475,2285,2285,2285,2285,0
20240709,170500,1700034475,2285,2285,2285,2285,0
20240709,170400,1700034475,2285,2285,2285,2285,0
20240709,170300,1700034475,2285,2285,2285,2285,0
20240709,170200,1700034475,2285,2285,2285,2285,0
20240709,170100,1700034475,2285,2285,2285,2285,0
20240709,170000,1700034475,2285,2285,2285,2285,0
20240709,165900,1700034475,2285,2285,2285,2285,0
20240709,165800,1700034475,2285,2285,2285,2285,0
20240709,165700,1700034475,2285,2285,2285,2285,0
20240709,165600,1700034475,2285,2285,2285,2285,0
20240709,165500,1700034475,2285,2285,2285,2285,0
20240709,165400,1700034475,2285,2285,2285,2285,0
20240709,165300,1700034475,2285,2285,2285,2285,0
20240709,165200,1700034475,2285,2285,2285,2285,0
20240709,165100,1700034475,2285,2285,2285,2285,0
20240709,165000,1700034475,2285,2285,2285,2285,0
20240709,164900,1700034475,2285,2285,2285,2285,0
20240709,164800,1700034475,2285,2285,2285,2285,0
20240709,164700,1700034475,2285,2285,2285,2285,0
20240709,164600,1700034475,2285,2285,2285,2285,21767
20240709,164500,1700034475,2285,2285,2285,2285,0
20240709,164400,1700034475,2285,2285,2285,2285,0
20240709,164300,1700034475,2285,2285,2285,2285,0
20240709,164200,1700034475,2285,2285,2285,2285,0
20240709,164100,1700034475,2285,2285,2285,2285,0
20240709,164000,1700034475,2285,2285,2285,2285,0
20240709,163900,1700034475,2285,2285,2285,2285,0
20240709,163800,1700034475,2285,2285,2285,2285,0
20240709,163700,1700034475,2285,2285,2285,2285,0
20240709,163600,1700034475,2285,2285,2285,2285,0
20240709,163500,1700034475,2285,2285,2285,2285,0
20240709,163400,1700034475,2285,2285,2285,2285,0
20240709,163300,1700034475,2285,2285,2285,2285,0
20240709,163200,1700034475,2285,2285,2285,2285,0
20240709,163100,1700034475,2285,2285,2285,2285,0
20240709,163000,1700034475,2285,2285,2285,2285,0
20240709,162900,1700034475,2285,2285,2285,2285,0
20240709,162800,1700034475,2285,2285,2285,2285,0
20240709,162700,1700034475,2285,2285,2285,2285,0
20240709,162600,1700034475,2285,2285,2285,2285,0
20240709,162500,1700034475,2285,2285,2285,2285,0
20240709,162400,1700034475,2285,2285,2285,2285,0
20240709,162300,1700034475,2285,2285,2285,2285,0
20240709,162200,1700034475,2285,2285,2285,2285,0
20240709,162100,1700034475,2285,2285,2285,2285,0
20240709,162000,1700034475,2285,2285,2285,2285,0
20240709,161900,1700034475,2285,2285,2285,2285,0
20240709,161800,1700034475,2285,2285,2285,2285,0
20240709,161700,1700034475,2285,2285,2285,2285,0
20240709,161600,1700034475,2285,2285,2285,2285,21767
20240709,161500,1700034475,2285,2285,2285,2285,0
20240709,161400,1700034475,2285,2285,2285,2285,0
20240709,161300,1700034475,2285,2285,2285,2285,0
20240709,161200,1700034475,2285,2285,2285,2285,0
20240709,161100,1700034475,2285,2285,2285,2285,0
20240709,161000,1700034475,2285,2285,2285,2285,0
20240709,160900,1700034475,2285,2285,2285,2285,0
20240709,160800,1700034475,2285,2285,2285,2285,0
20240709,160700,1700034475,2285,2285,2285,2285,0
20240709,160600,1700034475,2285,2285,2285,2285,0
20240709,160500,1700034475,2285,2285,2285,2285,0
20240709,160400,1700034475,2285,2285,2285,2285,0
20240709,160300,1700034475,2285,2285,2285,2285,0
20240709,160200,1700034475,2285,2285,2285,2285,0
20240709,160100,1700034475,2285,2285,2285,2285,0
20240709,160000,1700034475,2285,2285,2285,2285,0
20240709,155900,1700034475,2285,2285,2285,2285,0
20240709,155800,1700034475,2285,2285,2285,2285,0
20240709,155700,1700034475,2285,2285,2285,2285,0
20240709,155600,1700034475,2285,2285,2285,2285,0
20240709,155500,1700034475,2285,2285,2285,2285,0
20240709,155400,1700034475,2285,2285,2285,2285,0
20240709,155300,1700034475,2285,2285,2285,2285,0
20240709,155200,1700034475,2285,2285,2285,2285,0
20240709,155100,1700034475,2285,2285,2285,2285,0
20240709,155000,1700034475,2285,2285,2285,2285,0
20240709,154900,1700034475,2285,2285,2285,2285,0
20240709,154800,1700034475,2285,2285,2285,2285,0
20240709,154700,1700034475,2285,2285,2285,2285,0
20240709,154600,1700034475,2285,2285,2285,2285,21767
20240709,154500,1700034475,2285,2285,2285,2285,0
20240709,154400,1700034475,2285,2285,2285,2285,0
20240709,154300,1700034475,2285,2285,2285,2285,0
20240709,154200,1700034475,2285,2285,2285,2285,0
20240709,154100,1700034475,2285,2285,2285,2285,0
20240709,154000,1700034475,2285,2285,2285,2285,0
20240709,153900,1700034475,2285,2285,2285,2285,0
20240709,153800,1700034475,2285,2285,2285,2285,0
20240709,153700,1700034475,2285,2285,2285,2285,0
20240709,153600,1700034475,2285,2285,2285,2285,0
20240709,153500,1700034475,2285,2285,2285,2285,0
20240709,153400,1700034475,2285,2285,2285,2285,0
20240709,153300,1700034475,2285,2285,2285,2285,0
20240709,153200,1700034475,2285,2285,2285,2285,0
20240709,153100,1700034475,2285,2285,2285,2285,0
20240709,153000,1700034475,2285,2285,2285,2285,21767
20240709,152900,1650296880,2285,2285,2285,2285,0
20240709,152800,1650296880,2285,2285,2285,2285,0
20240709,152700,1650296880,2285,2285,2285,2285,0
20240709,152600,1650296880,2285,2285,2285,2285,0
20240709,152500,1650296880,2285,2285,2285,2285,0
20240709,152400,1650296880,2285,2285,2285,2285,0
20240709,152300,1650296880,2285,2285,2285,2285,0
20240709,152200,1650296880,2285,2285,2285,2285,0
20240709,152100,1650296880,2285,2285,2285,2285,0
20240709,152000,1650296880,2285,2285,2285,2285,0
20240709,151900,1650296880,2285,2285,2285,2285,608
20240709,151800,1648907600,2285,2285,2290,2285,1928
20240709,151700,1644500470,2290,2285,2290,2285,1028
20240709,151600,1642151485,2285,2285,2285,2285,1045
20240709,151500,1639763660,2285,2285,2285,2285,1048
20240709,151400,1637368980,2285,2285,2285,2285,1493
20240709,151300,1633957475,2285,2285,2285,2285,663
20240709,151200,1632442520,2285,2285,2285,2285,2416
20240709,151100,1626921960,2285,2285,2285,2285,1098
20240709,151000,1624413030,2285,2285,2285,2285,1117
20240709,150900,1621860685,2285,2285,2285,2285,2013
20240709,150800,1617260980,2285,2285,2285,2285,1160
20240709,150700,1614610380,2285,2285,2285,2285,1408
20240709,150600,1611393100,2285,2285,2285,2285,1381
20240709,150500,1608237515,2285,2285,2285,2285,1042
20240709,150400,1605856545,2285,2285,2285,2285,449
20240709,150300,1604830580,2285,2285,2285,2285,596
20240709,150200,1603468720,2285,2285,2285,2285,353
20240709,150100,1602662115,2285,2285,2285,2285,325
20240709,150000,1601919490,2285,2285,2285,2285,70
20240709,145900,1601759540,2285,2285,2285,2285,329
20240709,145800,1601007775,2285,2285,2285,2285,270513
20240709,145700,982885570,2285,2285,2285,2285,332
20240709,145600,982126950,2285,2285,2285,2285,0
20240709,145500,982126950,2285,2285,2285,2285,308
20240709,145400,981423170,2285,2285,2285,2285,327
20240709,145300,980675975,2285,2285,2285,2285,0
20240709,145200,980675975,2285,2285,2285,2285,403
20240709,145100,979755120,2285,2285,2285,2285,435
20240709,145000,978761145,2285,2285,2285,2285,310
20240709,144900,978052795,2285,2285,2285,2285,328
20240709,144800,977303315,2285,2290,2290,2285,585
20240709,144700,975965090,2285,2285,2285,2285,0
20240709,144600,975965090,2285,2285,2285,2285,0
20240709,144500,975965090,2285,2285,2285,2285,500
20240709,144400,974822590,2285,2285,2285,2285,10
20240709,144300,974799740,2285,2285,2285,2285,1000
20240709,144200,972514740,2285,2285,2285,2285,362
20240709,144100,971687570,2290,2290,2290,2290,3
20240709,144000,971680700,2290,2290,2290,2290,0
20240709,143900,971680700,2290,2290,2290,2290,0
20240709,143800,971680700,2290,2285,2290,2285,510
20240709,143700,970512850,2285,2285,2285,2285,1617
20240709,143600,966818005,2285,2285,2285,2285,0
20240709,143500,966818005,2285,2285,2285,2285,0
20240709,143400,966818005,2285,2285,2285,2285,313
20240709,143300,966102800,2285,2285,2285,2285,528
20240709,143200,964896320,2285,2285,2285,2285,0
20240709,143100,964896320,2285,2285,2285,2285,40
20240709,143000,964804920,2285,2285,2285,2285,30
20240709,142900,964736370,2285,2285,2285,2285,353
20240709,142800,963929765,2285,2285,2285,2285,0
20240709,142700,963929765,2285,2285,2285,2285,319
20240709,142600,963200850,2285,2285,2285,2285,342
20240709,142500,962419380,2285,2285,2285,2285,220
20240709,142400,961916680,2285,2285,2285,2285,1425
20240709,142300,958660555,2285,2285,2285,2285,124
20240709,142200,958377215,2285,2285,2285,2285,650
20240709,142100,956891965,2285,2285,2285,2285,0
20240709,142000,956891965,2285,2285,2285,2285,0
20240709,141900,956891965,2285,2285,2285,2285,350
20240709,141800,956092215,2285,2285,2285,2285,436
20240709,141700,955095955,2285,2285,2285,2285,500
20240709,141600,953953455,2285,2285,2285,2285,0
20240709,141500,953953455,2285,2285,2285,2285,617
20240709,141400,952543610,2285,2285,2285,2285,7683
20240709,141300,934987955,2285,2285,2285,2285,0
20240709,141200,934987955,2285,2285,2285,2285,315
20240709,141100,934268180,2285,2285,2285,2285,20
20240709,141000,934222480,2285,2285,2285,2285,469
20240709,140900,933150815,2285,2285,2285,2285,50
20240709,140800,933036565,2285,2285,2285,2285,342
20240709,140700,932255095,2285,2285,2285,2285,408
20240709,140600,931322815,2285,2285,2285,2285,0
20240709,140500,931322815,2285,2285,2285,2285,312
20240709,140400,930609895,2285,2285,2285,2285,266
20240709,140300,930002085,2285,2285,2285,2285,0
20240709,140200,930002085,2285,2285,2285,2285,7300
20240709,140100,913321585,2285,2285,2285,2285,98
20240709,140000,913097655,2285,2285,2285,2285,391
20240709,135900,912204220,2285,2285,2285,2285,0
20240709,135800,912204220,2285,2290,2290,2285,332
20240709,135700,911445590,2285,2285,2285,2285,897
20240709,135600,909395945,2290,2290,2290,2290,0
20240709,135500,909395945,2290,2285,2290,2285,342
20240709,135400,908614450,2285,2285,2285,2285,10
20240709,135300,908591600,2285,2285,2285,2285,19
20240709,135200,908548185,2285,2285,2285,2285,389
20240709,135100,907659320,2285,2285,2285,2285,321
20240709,135000,906925835,2285,2285,2285,2285,1
20240709,134900,906923550,2285,2285,2285,2285,6177
20240709,134800,892809105,2285,2285,2285,2285,351
20240709,134700,892007070,2290,2290,2290,2290,0
20240709,134600,892007070,2290,2290,2290,2290,300
20240709,134500,891320070,2285,2285,2285,2285,0
20240709,134400,891320070,2285,2285,2285,2285,304
20240709,134300,890625430,2285,2285,2285,2285,0
20240709,134200,890625430,2285,2285,2285,2285,0
20240709,134100,890625430,2285,2285,2285,2285,311
20240709,134000,889914795,2285,2285,2285,2285,0
20240709,133900,889914795,2285,2285,2285,2285,1000
20240709,133800,887629795,2285,2285,2285,2285,0
20240709,133700,887629795,2285,2290,2290,2285,342
20240709,133600,886848315,2290,2290,2290,2290,0
20240709,133500,886848315,2290,2290,2290,2290,0
20240709,133400,886848315,2290,2285,2290,2285,529
20240709,133300,885638440,2285,2285,2285,2285,1000
20240709,133200,883353440,2285,2285,2285,2285,0
20240709,133100,883353440,2285,2285,2285,2285,1
20240709,133000,883351155,2285,2285,2285,2285,334
20240709,132900,882587965,2285,2285,2285,2285,0
20240709,132800,882587965,2285,2285,2285,2285,0
20240709,132700,882587965,2285,2285,2285,2285,308
20240709,132600,881884185,2285,2285,2285,2285,0
20240709,132500,881884185,2285,2285,2285,2285,282
20240709,132400,881239815,2285,2285,2285,2285,0
20240709,132300,881239815,2285,2285,2285,2285,327
20240709,132200,880492620,2285,2285,2285,2285,330
20240709,132100,879738570,2285,2285,2285,2285,0
20240709,132000,879738570,2285,2285,2285,2285,334
20240709,131900,878975380,2285,2285,2285,2285,0
20240709,131800,878975380,2285,2285,2285,2285,0
20240709,131700,878975380,2285,2285,2285,2285,0
20240709,131600,878975380,2285,2285,2285,2285,319
20240709,131500,878246465,2285,2285,2285,2285,0
20240709,131400,878246465,2285,2285,2285,2285,0
20240709,131300,878246465,2285,2285,2285,2285,0
20240709,131200,878246465,2285,2285,2285,2285,1114
20240709,131100,875700975,2285,2285,2285,2285,460
20240709,131000,874649875,2285,2285,2285,2285,849
20240709,130900,872709910,2285,2285,2290,2285,1312
20240709,130800,869709990,2285,2285,2285,2285,0
20240709,130700,869709990,2285,2285,2285,2285,418
20240709,130600,868754860,2285,2285,2285,2285,405
20240709,130500,867829435,2285,2285,2285,2285,311
20240709,130400,867118800,2285,2285,2285,2285,743
20240709,130300,865421045,2285,2285,2285,2285,0
20240709,130200,865421045,2285,2285,2285,2285,781
20240709,130100,863636460,2285,2285,2285,2285,0
20240709,130000,863636460,2285,2285,2290,2285,26963
20240709,125900,802025955,2290,2290,2290,2290,0
20240709,125800,802025955,2290,2285,2290,2285,854
20240709,125700,800072060,2285,2285,2285,2285,5000
20240709,125600,788647060,2290,2290,2290,2290,40
20240709,125500,788555460,2285,2285,2285,2285,0
20240709,125400,788555460,2285,2285,2285,2285,610
20240709,125300,787161610,2285,2285,2285,2285,0
20240709,125200,787161610,2285,2285,2285,2285,281
20240709,125100,786519525,2285,2285,2285,2285,0
20240709,125000,786519525,2285,2285,2285,2285,328
20240709,124900,785770045,2285,2285,2285,2285,393
20240709,124800,784872040,2285,2285,2285,2285,0
20240709,124700,784872040,2285,2285,2285,2285,802
20240709,124600,783039470,2285,2285,2285,2285,0
20240709,124500,783039470,2285,2285,2285,2285,0
20240709,124400,783039470,2285,2285,2285,2285,300
20240709,124300,782353970,2285,2290,2290,2285,8127
20240709,124200,763744705,2285,2285,2290,2285,397
20240709,124100,762837545,2290,2290,2290,2290,1
20240709,124000,762835255,2285,2285,2285,2285,767
20240709,123900,761082660,2285,2285,2285,2285,0
20240709,123800,761082660,2285,2285,2285,2285,327
20240709,123700,760335465,2285,2285,2285,2285,340
20240709,123600,759558565,2285,2285,2285,2285,1227
20240709,123500,756754870,2290,2290,2290,2290,222
20240709,123400,756246490,2285,2285,2285,2285,744
20240709,123300,754546450,2285,2285,2285,2285,1129
20240709,123200,751966685,2285,2285,2285,2285,0
20240709,123100,751966685,2285,2285,2285,2285,418
20240709,123000,751011555,2285,2285,2285,2285,307
20240709,122900,750310060,2285,2285,2285,2285,1
20240709,122800,750307775,2285,2285,2285,2285,0
20240709,122700,750307775,2285,2285,2285,2285,6565
20240709,122600,735306750,2285,2285,2285,2285,37855
20240709,122500,648808075,2285,2285,2285,2285,0
20240709,122400,648808075,2285,2285,2285,2285,258
20240709,122300,648218545,2285,2285,2285,2285,315
20240709,122200,647498770,2285,2285,2285,2285,0
20240709,122100,647498770,2285,2285,2285,2285,0
20240709,122000,647498770,2285,2285,2285,2285,354
20240709,121900,646689880,2285,2285,2285,2285,353
20240709,121800,645883275,2285,2285,2285,2285,0
20240709,121700,645883275,2285,2285,2285,2285,0
20240709,121600,645883275,2285,2285,2285,2285,0
20240709,121500,645883275,2285,2285,2285,2285,763
20240709,121400,644139820,2285,2285,2285,2285,0
20240709,121300,644139820,2285,2285,2285,2285,100
20240709,121200,643911320,2285,2285,2285,2285,361
20240709,121100,643086435,2290,2290,2290,2290,0
20240709,121000,643086435,2290,2290,2290,2290,10
20240709,120900,643063535,2285,2285,2285,2285,0
20240709,120800,643063535,2285,2285,2285,2285,821
20240709,120700,641187550,2285,2285,2285,2285,0
20240709,120600,641187550,2285,2285,2285,2285,1
20240709,120500,641185265,2285,2285,2285,2285,91
20240709,120400,640977330,2285,2285,2285,2285,325
20240709,120300,640234705,2285,2285,2285,2285,273
20240709,120200,639610900,2285,2285,2285,2285,2237
20240709,120100,634499355,2285,2285,2285,2285,346
20240709,120000,633708745,2285,2285,2285,2285,500
20240709,115900,632566245,2285,2285,2285,2285,1480
20240709,115800,629184445,2285,2285,2285,2285,303
20240709,115700,628492090,2285,2285,2285,2285,0
20240709,115600,628492090,2285,2285,2285,2285,360
20240709,115500,627669490,2285,2285,2285,2285,315
20240709,115400,626949715,2285,2285,2285,2285,0
20240709,115300,626949715,2285,2285,2285,2285,0
20240709,115200,626949715,2285,2285,2285,2285,0
20240709,115100,626949715,2285,2290,2290,2285,341
20240709,115000,626170525,2290,2290,2290,2290,0
20240709,114900,626170525,2290,2290,2290,2290,0
20240709,114800,626170525,2290,2285,2290,2285,5947
20240709,114700,612561630,2285,2285,2285,2285,0
20240709,114600,612561630,2285,2285,2285,2285,560
20240709,114500,611282030,2285,2285,2285,2285,179
20240709,114400,610873015,2285,2290,2290,2285,353
20240709,114300,610066405,2285,2285,2285,2285,3681
20240709,114200,601655320,2285,2285,2285,2285,0
20240709,114100,601655320,2285,2285,2285,2285,303
20240709,114000,600962965,2285,2285,2285,2285,0
20240709,113900,600962965,2285,2285,2285,2285,0
20240709,113800,600962965,2285,2290,2290,2285,326
20240709,113700,600217980,2285,2285,2285,2285,50
20240709,113600,600103730,2285,2285,2285,2285,0
20240709,113500,600103730,2285,2290,2290,2285,542
20240709,113400,598864100,2285,2285,2285,2285,0
20240709,113300,598864100,2285,2285,2285,2285,0
20240709,113200,598864100,2285,2285,2285,2285,0
20240709,113100,598864100,2285,2285,2285,2285,0
20240709,113000,598864100,2285,2285,2285,2285,0
20240709,112900,598864100,2285,2285,2285,2285,12
20240709,112800,598836680,2285,2285,2285,2285,0
20240709,112700,598836680,2285,2285,2285,2285,406
20240709,112600,597908970,2285,2285,2285,2285,85
20240709,112500,597714745,2285,2285,2285,2285,501
20240709,112400,596569960,2285,2285,2285,2285,527
20240709,112300,595365765,2285,2285,2285,2285,1
20240709,112200,595363480,2290,2290,2290,2290,0
20240709,112100,595363480,2290,2285,2290,2285,2
20240709,112000,595358905,2285,2285,2285,2285,459
20240709,111900,594310090,2285,2285,2285,2285,0
20240709,111800,594310090,2285,2285,2285,2285,0
20240709,111700,594310090,2285,2285,2285,2285,300
20240709,111600,593624590,2285,2285,2285,2285,550
20240709,111500,592367840,2285,2285,2285,2285,0
20240709,111400,592367840,2285,2285,2285,2285,0
20240709,111300,592367840,2285,2290,2290,2285,14712
20240709,111200,558682935,2285,2285,2285,2285,635
20240709,111100,557231960,2285,2285,2285,2285,121
20240709,111000,556955475,2285,2285,2285,2285,0
20240709,110900,556955475,2285,2285,2285,2285,0
20240709,110800,556955475,2285,2285,2290,2285,1013
20240709,110700,554639270,2285,2285,2285,2285,0
20240709,110600,554639270,2285,2285,2285,2285,0
20240709,110500,554639270,2285,2285,2285,2285,500
20240709,110400,553496770,2285,2285,2285,2285,0
20240709,110300,553496770,2285,2285,2285,2285,0
20240709,110200,553496770,2285,2285,2285,2285,433
20240709,110100,552507365,2285,2285,2285,2285,1343
20240709,110000,549438610,2290,2290,2290,2290,0
20240709,105900,549438610,2290,2290,2290,2290,0
20240709,105800,549438610,2290,2290,2290,2290,0
20240709,105700,549438610,2290,2290,2290,2290,38
20240709,105600,549351590,2285,2290,2290,2285,4291
20240709,105500,539527005,2290,2290,2290,2290,4
20240709,105400,539517845,2290,2285,2290,2285,318
20240709,105300,538791210,2285,2285,2285,2285,0
20240709,105200,538791210,2285,2285,2285,2285,0
20240709,105100,538791210,2285,2285,2285,2285,604
20240709,105000,537411070,2285,2285,2285,2285,0
20240709,104900,537411070,2285,2285,2285,2285,0
20240709,104800,537411070,2285,2285,2285,2285,358
20240709,104700,536593040,2285,2285,2285,2285,330
20240709,104600,535838990,2285,2285,2285,2285,16
20240709,104500,535802430,2290,2285,2290,2285,555
20240709,104400,534533145,2285,2285,2285,2285,423
20240709,104300,533566590,2285,2285,2285,2285,347
20240709,104200,532773695,2285,2285,2285,2285,783
20240709,104100,530984540,2290,2285,2290,2285,493
20240709,104000,529857910,2290,2290,2290,2290,0
20240709,103900,529857910,2290,2285,2290,2285,432
20240709,103800,528870415,2285,2285,2285,2285,392
20240709,103700,527974695,2285,2285,2285,2285,10
20240709,103600,527951845,2285,2285,2285,2285,328
20240709,103500,527202365,2285,2285,2285,2285,341
20240709,103400,526423180,2290,2290,2290,2290,0
20240709,103300,526423180,2290,2285,2290,2285,415
20240709,103200,525474655,2285,2290,2290,2285,22480
20240709,103100,474107605,2285,2285,2285,2285,0
20240709,103000,474107605,2285,2285,2285,2285,10
20240709,102900,474084755,2285,2285,2285,2285,281
20240709,102800,473442670,2285,2285,2285,2285,897
20240709,102700,471393025,2285,2285,2285,2285,0
20240709,102600,471393025,2285,2285,2285,2285,1300
20240709,102500,468422525,2285,2285,2285,2285,1507
20240709,102400,464979030,2285,2285,2285,2285,0
20240709,102300,464979030,2285,2285,2285,2285,0
20240709,102200,464979030,2285,2285,2285,2285,310
20240709,102100,464270680,2285,2285,2285,2285,0
20240709,102000,464270680,2285,2285,2285,2285,331
20240709,101900,463514345,2290,2290,2290,2290,0
20240709,101800,463514345,2290,2290,2290,2290,2
20240709,101700,463509765,2290,2285,2290,2285,315
20240709,101600,462789985,2285,2285,2285,2285,1
20240709,101500,462787700,2285,2285,2285,2285,2709
20240709,101400,456597635,2290,2290,2290,2290,436
20240709,101300,455599195,2285,2285,2285,2285,292
20240709,101200,454931975,2285,2285,2285,2285,726
20240709,101100,453273065,2285,2285,2285,2285,0
20240709,101000,453273065,2285,2285,2285,2285,301
20240709,100900,452585280,2285,2290,2290,2285,601
20240709,100800,451211495,2285,2285,2285,2285,0
20240709,100700,451211495,2285,2290,2290,2285,471
20240709,100600,450134510,2285,2285,2285,2285,9
20240709,100500,450113945,2285,2290,2290,2285,330
20240709,100400,449359865,2290,2290,2290,2290,5
20240709,100300,449348415,2285,2285,2285,2285,828
20240709,100200,447456435,2285,2285,2285,2285,413
20240709,100100,446512730,2290,2290,2290,2290,11
20240709,100000,446487540,2285,2285,2285,2285,359
20240709,095900,445667225,2290,2290,2290,2290,0
20240709,095800,445667225,2290,2290,2290,2290,2
20240709,095700,445662645,2285,2285,2285,2285,331
20240709,095600,444906310,2290,2285,2290,2285,1100
20240709,095500,442392310,2285,2285,2285,2285,612
20240709,095400,440993890,2290,2285,2290,2285,1155
20240709,095300,438352215,2290,2290,2290,2290,6
20240709,095200,438338475,2285,2285,2285,2285,331
20240709,095100,437582140,2290,2285,2290,2285,46
20240709,095000,437477005,2285,2285,2285,2285,355
20240709,094900,436665830,2285,2285,2285,2285,849
20240709,094800,434725865,2285,2285,2285,2285,756
20240709,094700,432998405,2285,2290,2290,2285,259
20240709,094600,432406585,2285,2285,2285,2285,0
20240709,094500,432406585,2285,2285,2290,2285,729
20240709,094400,430740815,2290,2290,2290,2290,100
20240709,094300,430511815,2285,2285,2285,2285,601
20240709,094200,429138530,2285,2285,2285,2285,40
20240709,094100,429047130,2285,2285,2285,2285,299
20240709,094000,428363915,2285,2285,2285,2285,290
20240709,093900,427701265,2285,2285,2290,2285,20037
20240709,093800,381916715,2290,2290,2290,2290,1
20240709,093700,381914425,2290,2285,2290,2285,624
20240709,093600,380488580,2290,2290,2290,2290,0
20240709,093500,380488580,2290,2290,2290,2290,150
20240709,093400,380145080,2285,2285,2285,2285,314
20240709,093300,379427590,2285,2285,2285,2285,10
20240709,093200,379404740,2285,2285,2285,2285,697
20240709,093100,377812095,2285,2285,2290,2285,1157
20240709,093000,375168345,2285,2285,2285,2285,319
20240709,092900,374439430,2285,2285,2285,2285,0
20240709,092800,374439430,2285,2285,2285,2285,684
20240709,092700,372876490,2285,2285,2285,2285,533
20240709,092600,371658585,2285,2285,2285,2285,1001
20240709,092500,369371300,2285,2285,2285,2285,0
20240709,092400,369371300,2285,2285,2285,2285,630
20240709,092300,367931750,2285,2285,2285,2285,1751
20240709,092200,363930715,2285,2285,2285,2285,13
20240709,092100,363901010,2285,2285,2285,2285,1754
20240709,092000,359893120,2285,2285,2285,2285,374
20240709,091900,359038530,2285,2285,2285,2285,1321
20240709,091800,356020045,2285,2290,2290,2285,1304
20240709,091700,353038905,2285,2285,2285,2285,11244
20240709,091600,327346365,2285,2285,2290,2285,1599
20240709,091500,323690010,2290,2285,2290,2285,4824
20240709,091400,312666905,2290,2285,2290,2285,707
20240709,091300,311050200,2290,2290,2290,2285,3031
20240709,091200,304113095,2285,2285,2290,2285,1823
20240709,091100,299942045,2290,2285,2290,2285,1096
20240709,091000,297437435,2285,2285,2285,2285,453
20240709,090900,296402330,2285,2285,2285,2285,35457
20240709,090800,215383085,2285,2285,2285,2285,1203
20240709,090700,212634230,2285,2285,2285,2285,869
20240709,090600,210648565,2285,2285,2285,2285,1568
20240709,090500,207065685,2285,2285,2290,2285,377
20240709,090400,206203805,2285,2290,2290,2285,505
20240709,090300,205049355,2290,2290,2290,2290,2
20240709,090200,205044775,2290,2290,2290,2285,5028
20240709,090100,193555665,2290,2290,2290,2290,34
20240709,090000,193477805,2285,2285,2285,2285,84673