KissMeData/014580/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,190100,284041100,5330,5330,5330,5330,3229
20240715,190000,284041100,5330,5330,5330,5330,0
20240715,185900,284041100,5330,5330,5330,5330,0
20240715,185800,284041100,5330,5330,5330,5330,0
20240715,185700,284041100,5330,5330,5330,5330,0
20240715,185600,284041100,5330,5330,5330,5330,0
20240715,185500,284041100,5330,5330,5330,5330,0
20240715,185400,284041100,5330,5330,5330,5330,0
20240715,185300,284041100,5330,5330,5330,5330,0
20240715,185200,284041100,5330,5330,5330,5330,0
20240715,185100,284041100,5330,5330,5330,5330,0
20240715,185000,284041100,5330,5330,5330,5330,0
20240715,184900,284041100,5330,5330,5330,5330,0
20240715,184800,284041100,5330,5330,5330,5330,0
20240715,184700,284041100,5330,5330,5330,5330,0
20240715,184600,284041100,5330,5330,5330,5330,0
20240715,184500,284041100,5330,5330,5330,5330,0
20240715,184400,284041100,5330,5330,5330,5330,0
20240715,184300,284041100,5330,5330,5330,5330,0
20240715,184200,284041100,5330,5330,5330,5330,0
20240715,184100,284041100,5330,5330,5330,5330,0
20240715,184000,284041100,5330,5330,5330,5330,0
20240715,183900,284041100,5330,5330,5330,5330,0
20240715,183800,284041100,5330,5330,5330,5330,0
20240715,183700,284041100,5330,5330,5330,5330,0
20240715,183600,284041100,5330,5330,5330,5330,0
20240715,183500,284041100,5330,5330,5330,5330,0
20240715,183400,284041100,5330,5330,5330,5330,0
20240715,183300,284041100,5330,5330,5330,5330,0
20240715,183200,284041100,5330,5330,5330,5330,0
20240715,183100,284041100,5330,5330,5330,5330,3229
20240715,183000,284041100,5330,5330,5330,5330,0
20240715,182900,284041100,5330,5330,5330,5330,0
20240715,182800,284041100,5330,5330,5330,5330,0
20240715,182700,284041100,5330,5330,5330,5330,0
20240715,182600,284041100,5330,5330,5330,5330,0
20240715,182500,284041100,5330,5330,5330,5330,0
20240715,182400,284041100,5330,5330,5330,5330,0
20240715,182300,284041100,5330,5330,5330,5330,0
20240715,182200,284041100,5330,5330,5330,5330,0
20240715,182100,284041100,5330,5330,5330,5330,0
20240715,182000,284041100,5330,5330,5330,5330,0
20240715,181900,284041100,5330,5330,5330,5330,0
20240715,181800,284041100,5330,5330,5330,5330,0
20240715,181700,284041100,5330,5330,5330,5330,0
20240715,181600,284041100,5330,5330,5330,5330,0
20240715,181500,284041100,5330,5330,5330,5330,0
20240715,181400,284041100,5330,5330,5330,5330,0
20240715,181300,284041100,5330,5330,5330,5330,0
20240715,181200,284041100,5330,5330,5330,5330,0
20240715,181100,284041100,5330,5330,5330,5330,0
20240715,181000,284041100,5330,5330,5330,5330,0
20240715,180900,284041100,5330,5330,5330,5330,0
20240715,180800,284041100,5330,5330,5330,5330,0
20240715,180700,284041100,5330,5330,5330,5330,0
20240715,180600,284041100,5330,5330,5330,5330,0
20240715,180500,284041100,5330,5330,5330,5330,0
20240715,180400,284041100,5330,5330,5330,5330,0
20240715,180300,284041100,5330,5330,5330,5330,0
20240715,180200,284041100,5330,5330,5330,5330,0
20240715,180100,284041100,5330,5330,5330,5330,3229
20240715,180000,284041100,5330,5330,5330,5330,0
20240715,175900,284041100,5330,5330,5330,5330,0
20240715,175800,284041100,5330,5330,5330,5330,0
20240715,175700,284041100,5330,5330,5330,5330,0
20240715,175600,284041100,5330,5330,5330,5330,0
20240715,175500,284041100,5330,5330,5330,5330,0
20240715,175400,284041100,5330,5330,5330,5330,0
20240715,175300,284041100,5330,5330,5330,5330,0
20240715,175200,284041100,5330,5330,5330,5330,0
20240715,175100,284041100,5330,5330,5330,5330,0
20240715,175000,284041100,5330,5330,5330,5330,0
20240715,174900,284041100,5330,5330,5330,5330,0
20240715,174800,284041100,5330,5330,5330,5330,0
20240715,174700,284041100,5330,5330,5330,5330,0
20240715,174600,284041100,5330,5330,5330,5330,0
20240715,174500,284041100,5330,5330,5330,5330,0
20240715,174400,284041100,5330,5330,5330,5330,0
20240715,174300,284041100,5330,5330,5330,5330,0
20240715,174200,284041100,5330,5330,5330,5330,0
20240715,174100,284041100,5330,5330,5330,5330,0
20240715,174000,284041100,5330,5330,5330,5330,0
20240715,173900,284041100,5330,5330,5330,5330,0
20240715,173800,284041100,5330,5330,5330,5330,0
20240715,173700,284041100,5330,5330,5330,5330,0
20240715,173600,284041100,5330,5330,5330,5330,0
20240715,173500,284041100,5330,5330,5330,5330,0
20240715,173400,284041100,5330,5330,5330,5330,0
20240715,173300,284041100,5330,5330,5330,5330,0
20240715,173200,284041100,5330,5330,5330,5330,0
20240715,173100,284041100,5330,5330,5330,5330,3229
20240715,173000,284041100,5330,5330,5330,5330,0
20240715,172900,284041100,5330,5330,5330,5330,0
20240715,172800,284041100,5330,5330,5330,5330,0
20240715,172700,284041100,5330,5330,5330,5330,0
20240715,172600,284041100,5330,5330,5330,5330,0
20240715,172500,284041100,5330,5330,5330,5330,0
20240715,172400,284041100,5330,5330,5330,5330,0
20240715,172300,284041100,5330,5330,5330,5330,0
20240715,172200,284041100,5330,5330,5330,5330,0
20240715,172100,284041100,5330,5330,5330,5330,0
20240715,172000,284041100,5330,5330,5330,5330,0
20240715,171900,284041100,5330,5330,5330,5330,0
20240715,171800,284041100,5330,5330,5330,5330,0
20240715,171700,284041100,5330,5330,5330,5330,0
20240715,171600,284041100,5330,5330,5330,5330,0
20240715,171500,284041100,5330,5330,5330,5330,0
20240715,171400,284041100,5330,5330,5330,5330,0
20240715,171300,284041100,5330,5330,5330,5330,0
20240715,171200,284041100,5330,5330,5330,5330,0
20240715,171100,284041100,5330,5330,5330,5330,0
20240715,171000,284041100,5330,5330,5330,5330,0
20240715,170900,284041100,5330,5330,5330,5330,0
20240715,170800,284041100,5330,5330,5330,5330,0
20240715,170700,284041100,5330,5330,5330,5330,0
20240715,170600,284041100,5330,5330,5330,5330,0
20240715,170500,284041100,5330,5330,5330,5330,0
20240715,170400,284041100,5330,5330,5330,5330,0
20240715,170300,284041100,5330,5330,5330,5330,0
20240715,170200,284041100,5330,5330,5330,5330,0
20240715,170100,284041100,5330,5330,5330,5330,3229
20240715,170000,284041100,5330,5330,5330,5330,0
20240715,165900,284041100,5330,5330,5330,5330,0
20240715,165800,284041100,5330,5330,5330,5330,0
20240715,165700,284041100,5330,5330,5330,5330,0
20240715,165600,284041100,5330,5330,5330,5330,0
20240715,165500,284041100,5330,5330,5330,5330,0
20240715,165400,284041100,5330,5330,5330,5330,0
20240715,165300,284041100,5330,5330,5330,5330,0
20240715,165200,284041100,5330,5330,5330,5330,0
20240715,165100,284041100,5330,5330,5330,5330,0
20240715,165000,284041100,5330,5330,5330,5330,0
20240715,164900,284041100,5330,5330,5330,5330,0
20240715,164800,284041100,5330,5330,5330,5330,0
20240715,164700,284041100,5330,5330,5330,5330,0
20240715,164600,284041100,5330,5330,5330,5330,0
20240715,164500,284041100,5330,5330,5330,5330,0
20240715,164400,284041100,5330,5330,5330,5330,0
20240715,164300,284041100,5330,5330,5330,5330,0
20240715,164200,284041100,5330,5330,5330,5330,0
20240715,164100,284041100,5330,5330,5330,5330,0
20240715,164000,284041100,5330,5330,5330,5330,0
20240715,163900,284041100,5330,5330,5330,5330,0
20240715,163800,284041100,5330,5330,5330,5330,0
20240715,163700,284041100,5330,5330,5330,5330,0
20240715,163600,284041100,5330,5330,5330,5330,0
20240715,163500,284041100,5330,5330,5330,5330,0
20240715,163400,284041100,5330,5330,5330,5330,0
20240715,163300,284041100,5330,5330,5330,5330,0
20240715,163200,284041100,5330,5330,5330,5330,0
20240715,163100,284041100,5330,5330,5330,5330,3229
20240715,163000,284041100,5330,5330,5330,5330,0
20240715,162900,284041100,5330,5330,5330,5330,0
20240715,162800,284041100,5330,5330,5330,5330,0
20240715,162700,284041100,5330,5330,5330,5330,0
20240715,162600,284041100,5330,5330,5330,5330,0
20240715,162500,284041100,5330,5330,5330,5330,0
20240715,162400,284041100,5330,5330,5330,5330,0
20240715,162300,284041100,5330,5330,5330,5330,0
20240715,162200,284041100,5330,5330,5330,5330,0
20240715,162100,284041100,5330,5330,5330,5330,0
20240715,162000,284041100,5330,5330,5330,5330,0
20240715,161900,284041100,5330,5330,5330,5330,0
20240715,161800,284041100,5330,5330,5330,5330,0
20240715,161700,284041100,5330,5330,5330,5330,0
20240715,161600,284041100,5330,5330,5330,5330,0
20240715,161500,284041100,5330,5330,5330,5330,0
20240715,161400,284041100,5330,5330,5330,5330,0
20240715,161300,284041100,5330,5330,5330,5330,0
20240715,161200,284041100,5330,5330,5330,5330,0
20240715,161100,284041100,5330,5330,5330,5330,0
20240715,161000,284041100,5330,5330,5330,5330,0
20240715,160900,284041100,5330,5330,5330,5330,0
20240715,160800,284041100,5330,5330,5330,5330,0
20240715,160700,284041100,5330,5330,5330,5330,0
20240715,160600,284041100,5330,5330,5330,5330,0
20240715,160500,284041100,5330,5330,5330,5330,0
20240715,160400,284041100,5330,5330,5330,5330,0
20240715,160300,284041100,5330,5330,5330,5330,0
20240715,160200,284041100,5330,5330,5330,5330,0
20240715,160100,284041100,5330,5330,5330,5330,3229
20240715,160000,284041100,5330,5330,5330,5330,0
20240715,155900,284041100,5330,5330,5330,5330,0
20240715,155800,284041100,5330,5330,5330,5330,0
20240715,155700,284041100,5330,5330,5330,5330,0
20240715,155600,284041100,5330,5330,5330,5330,0
20240715,155500,284041100,5330,5330,5330,5330,0
20240715,155400,284041100,5330,5330,5330,5330,0
20240715,155300,284041100,5330,5330,5330,5330,0
20240715,155200,284041100,5330,5330,5330,5330,0
20240715,155100,284041100,5330,5330,5330,5330,0
20240715,155000,284041100,5330,5330,5330,5330,0
20240715,154900,284041100,5330,5330,5330,5330,0
20240715,154800,284041100,5330,5330,5330,5330,0
20240715,154700,284041100,5330,5330,5330,5330,0
20240715,154600,284041100,5330,5330,5330,5330,0
20240715,154500,284041100,5330,5330,5330,5330,0
20240715,154400,284041100,5330,5330,5330,5330,0
20240715,154300,284041100,5330,5330,5330,5330,0
20240715,154200,284041100,5330,5330,5330,5330,0
20240715,154100,284041100,5330,5330,5330,5330,0
20240715,154000,284041100,5330,5330,5330,5330,0
20240715,153900,284041100,5330,5330,5330,5330,0
20240715,153800,284041100,5330,5330,5330,5330,0
20240715,153700,284041100,5330,5330,5330,5330,0
20240715,153600,284041100,5330,5330,5330,5330,0
20240715,153500,284041100,5330,5330,5330,5330,0
20240715,153400,284041100,5330,5330,5330,5330,0
20240715,153300,284041100,5330,5330,5330,5330,0
20240715,153200,284041100,5330,5330,5330,5330,0
20240715,153100,284041100,5330,5330,5330,5330,3229
20240715,153000,284041100,5330,5330,5330,5330,3229
20240715,152900,266830530,5330,5330,5330,5330,0
20240715,152800,266830530,5330,5330,5330,5330,0
20240715,152700,266830530,5330,5330,5330,5330,0
20240715,152600,266830530,5330,5330,5330,5330,0
20240715,152500,266830530,5330,5330,5330,5330,0
20240715,152400,266830530,5330,5330,5330,5330,0
20240715,152300,266830530,5330,5330,5330,5330,0
20240715,152200,266830530,5330,5330,5330,5330,0
20240715,152100,266830530,5330,5330,5330,5330,0
20240715,152000,266830530,5330,5330,5330,5330,0
20240715,151900,266830530,5330,5320,5330,5310,816
20240715,151800,262491390,5320,5320,5320,5320,371
20240715,151700,260517670,5320,5320,5320,5320,16
20240715,151600,260432550,5330,5330,5330,5330,0
20240715,151500,260432550,5330,5300,5330,5300,2
20240715,151400,260421920,5330,5310,5330,5310,1001
20240715,151300,255106590,5330,5330,5330,5330,1
20240715,151200,255101260,5310,5320,5330,5310,1122
20240715,151100,249142030,5330,5330,5330,5330,0
20240715,151000,249142030,5330,5330,5330,5330,0
20240715,150900,249142030,5330,5320,5330,5320,1032
20240715,150800,243641480,5330,5330,5330,5330,0
20240715,150700,243641480,5330,5330,5330,5330,0
20240715,150600,243641480,5330,5320,5330,5310,3
20240715,150500,243625520,5330,5330,5330,5330,1
20240715,150400,243620190,5310,5310,5310,5310,1959
20240715,150300,233217900,5330,5330,5330,5320,152
20240715,150200,232409240,5330,5330,5330,5330,0
20240715,150100,232409240,5330,5330,5330,5330,0
20240715,150000,232409240,5330,5330,5330,5330,0
20240715,145900,232409240,5330,5330,5330,5330,0
20240715,145800,232409240,5330,5330,5330,5330,0
20240715,145700,232409240,5330,5330,5330,5330,1
20240715,145600,232403910,5330,5320,5330,5320,2
20240715,145500,232393260,5330,5330,5330,5320,4
20240715,145400,232371960,5320,5310,5330,5310,268
20240715,145300,230946120,5320,5320,5320,5320,0
20240715,145200,230946120,5320,5320,5320,5320,5
20240715,145100,230919520,5320,5320,5320,5320,0
20240715,145000,230919520,5320,5320,5320,5320,0
20240715,144900,230919520,5320,5320,5320,5320,0
20240715,144800,230919520,5320,5310,5320,5310,9
20240715,144700,230871720,5310,5310,5310,5310,7
20240715,144600,230834550,5320,5320,5320,5320,0
20240715,144500,230834550,5320,5320,5320,5320,10
20240715,144400,230781350,5320,5320,5320,5320,0
20240715,144300,230781350,5320,5320,5320,5320,32
20240715,144200,230611110,5330,5330,5330,5330,1
20240715,144100,230605780,5320,5320,5320,5320,1000
20240715,144000,225285780,5330,5320,5330,5320,4
20240715,143900,225264490,5330,5330,5330,5330,0
20240715,143800,225264490,5330,5330,5330,5330,0
20240715,143700,225264490,5330,5330,5330,5330,0
20240715,143600,225264490,5330,5330,5330,5330,0
20240715,143500,225264490,5330,5330,5330,5330,0
20240715,143400,225264490,5330,5320,5330,5320,186
20240715,143300,224274960,5320,5320,5320,5320,0
20240715,143200,224274960,5320,5320,5320,5320,0
20240715,143100,224274960,5320,5320,5320,5320,0
20240715,143000,224274960,5320,5320,5320,5320,0
20240715,142900,224274960,5320,5320,5320,5320,0
20240715,142800,224274960,5320,5300,5320,5290,2022
20240715,142700,213568050,5320,5320,5320,5310,104
20240715,142600,213015770,5320,5310,5320,5310,501
20240715,142500,210355450,5320,5320,5320,5320,1
20240715,142400,210350130,5320,5320,5320,5320,9
20240715,142300,210302250,5320,5320,5320,5320,6
20240715,142200,210270330,5320,5320,5320,5320,100
20240715,142100,209738330,5320,5320,5320,5320,100
20240715,142000,209206330,5320,5320,5320,5320,1
20240715,141900,209201010,5330,5330,5330,5330,0
20240715,141800,209201010,5330,5330,5330,5330,0
20240715,141700,209201010,5330,5330,5330,5330,0
20240715,141600,209201010,5330,5330,5330,5330,0
20240715,141500,209201010,5330,5330,5330,5330,0
20240715,141400,209201010,5330,5330,5330,5320,502
20240715,141300,206530350,5320,5310,5330,5300,333
20240715,141200,204759740,5330,5330,5330,5330,0
20240715,141100,204759740,5330,5320,5330,5320,11
20240715,141000,204701210,5330,5330,5330,5330,0
20240715,140900,204701210,5330,5330,5330,5330,0
20240715,140800,204701210,5330,5330,5330,5330,0
20240715,140700,204701210,5330,5330,5330,5330,0
20240715,140600,204701210,5330,5330,5330,5330,0
20240715,140500,204701210,5330,5330,5330,5330,0
20240715,140400,204701210,5330,5330,5330,5330,0
20240715,140300,204701210,5330,5330,5330,5330,0
20240715,140200,204701210,5330,5330,5330,5330,0
20240715,140100,204701210,5330,5330,5330,5330,100
20240715,140000,204168210,5330,5320,5330,5320,21
20240715,135900,204056480,5320,5320,5320,5320,0
20240715,135800,204056480,5320,5320,5320,5320,374
20240715,135700,202066800,5320,5310,5320,5310,651
20240715,135600,198609980,5320,5320,5320,5320,0
20240715,135500,198609980,5320,5320,5320,5320,61
20240715,135400,198285460,5330,5330,5330,5330,0
20240715,135300,198285460,5330,5330,5330,5330,0
20240715,135200,198285460,5330,5330,5330,5330,2
20240715,135100,198274800,5330,5330,5330,5330,0
20240715,135000,198274800,5330,5330,5330,5330,0
20240715,134900,198274800,5330,5330,5330,5330,417
20240715,134800,196052190,5340,5340,5340,5340,0
20240715,134700,196052190,5340,5340,5340,5340,0
20240715,134600,196052190,5340,5340,5340,5340,0
20240715,134500,196052190,5340,5340,5340,5340,0
20240715,134400,196052190,5340,5340,5340,5340,0
20240715,134300,196052190,5340,5340,5340,5340,0
20240715,134200,196052190,5340,5340,5340,5340,0
20240715,134100,196052190,5340,5340,5340,5340,0
20240715,134000,196052190,5340,5340,5340,5340,0
20240715,133900,196052190,5340,5320,5340,5320,92
20240715,133800,195562730,5340,5340,5340,5340,0
20240715,133700,195562730,5340,5340,5340,5340,0
20240715,133600,195562730,5340,5340,5340,5340,0
20240715,133500,195562730,5340,5340,5340,5340,17
20240715,133400,195471950,5340,5340,5340,5340,0
20240715,133300,195471950,5340,5340,5340,5340,0
20240715,133200,195471950,5340,5340,5340,5340,0
20240715,133100,195471950,5340,5340,5340,5340,0
20240715,133000,195471950,5340,5340,5340,5340,0
20240715,132900,195471950,5340,5340,5340,5340,0
20240715,132800,195471950,5340,5340,5340,5340,950
20240715,132700,190398950,5340,5340,5340,5340,0
20240715,132600,190398950,5340,5340,5340,5340,0
20240715,132500,190398950,5340,5340,5340,5340,0
20240715,132400,190398950,5340,5340,5340,5340,0
20240715,132300,190398950,5340,5340,5340,5340,0
20240715,132200,190398950,5340,5340,5340,5340,0
20240715,132100,190398950,5340,5340,5340,5340,0
20240715,132000,190398950,5340,5340,5340,5340,0
20240715,131900,190398950,5340,5340,5340,5340,0
20240715,131800,190398950,5340,5340,5340,5340,0
20240715,131700,190398950,5340,5340,5340,5340,1
20240715,131600,190393610,5330,5330,5330,5330,652
20240715,131500,186918450,5340,5340,5340,5340,0
20240715,131400,186918450,5340,5340,5340,5340,0
20240715,131300,186918450,5340,5340,5340,5340,0
20240715,131200,186918450,5340,5340,5340,5340,0
20240715,131100,186918450,5340,5340,5340,5340,0
20240715,131000,186918450,5340,5340,5340,5340,0
20240715,130900,186918450,5340,5340,5340,5340,0
20240715,130800,186918450,5340,5340,5340,5340,0
20240715,130700,186918450,5340,5340,5340,5340,570
20240715,130600,183874650,5340,5340,5340,5340,0
20240715,130500,183874650,5340,5340,5340,5340,394
20240715,130400,181770690,5350,5350,5350,5350,0
20240715,130300,181770690,5350,5350,5350,5350,0
20240715,130200,181770690,5350,5350,5350,5350,0
20240715,130100,181770690,5350,5350,5350,5350,0
20240715,130000,181770690,5350,5340,5350,5340,2
20240715,125900,181760000,5340,5340,5340,5340,200
20240715,125800,180692000,5340,5340,5340,5340,566
20240715,125700,177669560,5350,5350,5350,5350,0
20240715,125600,177669560,5350,5350,5350,5350,0
20240715,125500,177669560,5350,5350,5350,5350,0
20240715,125400,177669560,5350,5350,5350,5350,4
20240715,125300,177648160,5340,5340,5340,5340,0
20240715,125200,177648160,5340,5340,5340,5340,0
20240715,125100,177648160,5340,5340,5340,5340,1000
20240715,125000,172308160,5350,5350,5350,5350,0
20240715,124900,172308160,5350,5350,5350,5350,0
20240715,124800,172308160,5350,5350,5350,5350,0
20240715,124700,172308160,5350,5350,5350,5350,0
20240715,124600,172308160,5350,5350,5350,5350,0
20240715,124500,172308160,5350,5350,5350,5350,0
20240715,124400,172308160,5350,5340,5350,5340,225
20240715,124300,171106560,5350,5340,5350,5340,151
20240715,124200,170300210,5350,5350,5350,5350,2
20240715,124100,170289510,5340,5340,5340,5340,194
20240715,124000,169253550,5340,5340,5350,5340,5
20240715,123900,169226820,5350,5340,5350,5340,176
20240715,123800,168286940,5350,5350,5350,5350,0
20240715,123700,168286940,5350,5350,5350,5350,20
20240715,123600,168179940,5350,5350,5350,5350,84
20240715,123500,167730540,5360,5360,5360,5360,0
20240715,123400,167730540,5360,5360,5360,5360,1
20240715,123300,167725180,5350,5350,5350,5350,2
20240715,123200,167714480,5350,5350,5350,5350,905
20240715,123100,162872730,5350,5350,5350,5350,20
20240715,123000,162765730,5360,5360,5360,5360,0
20240715,122900,162765730,5360,5350,5360,5350,39
20240715,122800,162557070,5360,5360,5360,5360,2
20240715,122700,162546350,5360,5360,5360,5360,100
20240715,122600,162010350,5360,5360,5360,5360,0
20240715,122500,162010350,5360,5360,5360,5360,1
20240715,122400,162004990,5350,5350,5350,5350,2701
20240715,122300,147554640,5350,5350,5350,5350,0
20240715,122200,147554640,5350,5360,5360,5350,302
20240715,122100,145938910,5350,5340,5350,5340,702
20240715,122000,142183220,5350,5350,5350,5350,0
20240715,121900,142183220,5350,5350,5350,5350,0
20240715,121800,142183220,5350,5350,5350,5350,0
20240715,121700,142183220,5350,5350,5350,5350,0
20240715,121600,142183220,5350,5350,5350,5350,0
20240715,121500,142183220,5350,5350,5350,5350,2
20240715,121400,142172520,5360,5360,5360,5360,0
20240715,121300,142172520,5360,5360,5360,5360,1
20240715,121200,142167160,5340,5340,5340,5340,1
20240715,121100,142161820,5360,5360,5360,5360,0
20240715,121000,142161820,5360,5360,5360,5360,1
20240715,120900,142156460,5360,5360,5360,5360,0
20240715,120800,142156460,5360,5350,5360,5340,329
20240715,120700,140396300,5340,5350,5350,5340,13
20240715,120600,140326850,5350,5340,5350,5340,396
20240715,120500,138208400,5350,5350,5350,5350,0
20240715,120400,138208400,5350,5350,5350,5350,1
20240715,120300,138203050,5340,5340,5340,5340,1
20240715,120200,138197710,5350,5350,5350,5350,0
20240715,120100,138197710,5350,5350,5350,5350,2
20240715,120000,138187010,5340,5340,5340,5340,1182
20240715,115900,131875130,5340,5340,5340,5340,0
20240715,115800,131875130,5340,5340,5340,5340,0
20240715,115700,131875130,5340,5340,5340,5340,10
20240715,115600,131821730,5320,5320,5320,5320,2
20240715,115500,131811090,5340,5340,5340,5340,0
20240715,115400,131811090,5340,5340,5340,5340,0
20240715,115300,131811090,5340,5340,5340,5340,0
20240715,115200,131811090,5340,5340,5340,5340,5
20240715,115100,131784390,5340,5340,5340,5340,0
20240715,115000,131784390,5340,5340,5340,5340,10
20240715,114900,131730990,5340,5340,5340,5340,1
20240715,114800,131725650,5310,5330,5330,5310,7
20240715,114700,131688460,5300,5310,5310,5300,10
20240715,114600,131635380,5330,5330,5330,5330,0
20240715,114500,131635380,5330,5330,5330,5330,0
20240715,114400,131635380,5330,5330,5330,5330,0
20240715,114300,131635380,5330,5330,5330,5330,0
20240715,114200,131635380,5330,5330,5330,5330,11
20240715,114100,131576750,5340,5340,5340,5340,0
20240715,114000,131576750,5340,5330,5340,5330,6
20240715,113900,131544760,5340,5340,5340,5340,0
20240715,113800,131544760,5340,5340,5340,5340,0
20240715,113700,131544760,5340,5340,5340,5340,0
20240715,113600,131544760,5340,5340,5340,5340,0
20240715,113500,131544760,5340,5310,5340,5310,3
20240715,113400,131528800,5340,5340,5340,5340,0
20240715,113300,131528800,5340,5340,5340,5340,1
20240715,113200,131523460,5300,5340,5340,5300,4
20240715,113100,131502220,5330,5330,5340,5330,813
20240715,113000,127168890,5330,5330,5330,5330,1
20240715,112900,127163560,5330,5320,5330,5300,445
20240715,112800,124801780,5330,5330,5330,5330,0
20240715,112700,124801780,5330,5330,5330,5330,0
20240715,112600,124801780,5330,5330,5330,5330,0
20240715,112500,124801780,5330,5330,5330,5330,0
20240715,112400,124801780,5330,5330,5330,5330,0
20240715,112300,124801780,5330,5330,5330,5330,3
20240715,112200,124785790,5330,5330,5330,5330,0
20240715,112100,124785790,5330,5330,5330,5330,0
20240715,112000,124785790,5330,5330,5330,5330,5
20240715,111900,124759140,5330,5320,5330,5320,2
20240715,111800,124748490,5340,5340,5340,5340,0
20240715,111700,124748490,5340,5340,5340,5340,0
20240715,111600,124748490,5340,5340,5340,5340,0
20240715,111500,124748490,5340,5340,5340,5340,0
20240715,111400,124748490,5340,5340,5340,5340,0
20240715,111300,124748490,5340,5340,5340,5340,1
20240715,111200,124743150,5320,5340,5340,5320,2
20240715,111100,124732490,5320,5320,5340,5320,151
20240715,111000,123929150,5340,5340,5340,5340,1
20240715,110900,123923810,5330,5330,5330,5330,114
20240715,110800,123316190,5340,5340,5340,5340,0
20240715,110700,123316190,5340,5340,5340,5340,0
20240715,110600,123316190,5340,5340,5340,5340,0
20240715,110500,123316190,5340,5340,5340,5340,0
20240715,110400,123316190,5340,5340,5340,5340,0
20240715,110300,123316190,5340,5340,5340,5340,0
20240715,110200,123316190,5340,5340,5340,5340,0
20240715,110100,123316190,5340,5340,5340,5340,1
20240715,110000,123310850,5340,5340,5340,5340,0
20240715,105900,123310850,5340,5340,5340,5340,0
20240715,105800,123310850,5340,5330,5340,5330,2
20240715,105700,123300180,5340,5340,5340,5340,0
20240715,105600,123300180,5340,5340,5340,5340,41
20240715,105500,123081240,5330,5340,5340,5330,3
20240715,105400,123065230,5330,5330,5330,5330,2
20240715,105300,123054570,5340,5340,5340,5340,0
20240715,105200,123054570,5340,5340,5340,5340,0
20240715,105100,123054570,5340,5330,5340,5330,4
20240715,105000,123033240,5340,5340,5340,5340,0
20240715,104900,123033240,5340,5330,5340,5330,58
20240715,104800,122724090,5330,5330,5330,5330,0
20240715,104700,122724090,5330,5330,5330,5330,1
20240715,104600,122718760,5330,5330,5330,5330,0
20240715,104500,122718760,5330,5330,5330,5330,0
20240715,104400,122718760,5330,5330,5330,5330,0
20240715,104300,122718760,5330,5330,5330,5320,5
20240715,104200,122692120,5330,5320,5330,5320,10
20240715,104100,122638840,5330,5330,5330,5330,1
20240715,104000,122633510,5320,5330,5330,5320,199
20240715,103900,121572950,5340,5340,5340,5340,5
20240715,103800,121546250,5340,5350,5350,5340,71
20240715,103700,121167090,5360,5360,5360,5360,0
20240715,103600,121167090,5360,5360,5360,5360,1
20240715,103500,121161730,5360,5380,5380,5330,39
20240715,103400,120953490,5370,5360,5370,5360,3539
20240715,103300,101952810,5370,5370,5370,5370,0
20240715,103200,101952810,5370,5370,5370,5320,9
20240715,103100,101904830,5360,5350,5360,5350,2799
20240715,103000,86908210,5360,5360,5360,5360,0
20240715,102900,86908210,5360,5360,5360,5360,0
20240715,102800,86908210,5360,5360,5360,5360,200
20240715,102700,85836210,5350,5320,5350,5320,3000
20240715,102600,69809500,5320,5320,5320,5320,1
20240715,102500,69804180,5310,5310,5310,5310,364
20240715,102400,67871340,5310,5310,5310,5310,137
20240715,102300,67143870,5320,5320,5320,5320,0
20240715,102200,67143870,5320,5320,5320,5320,844
20240715,102100,62653790,5320,5330,5330,5320,37
20240715,102000,62456940,5330,5330,5330,5330,205
20240715,101900,61364290,5330,5320,5330,5320,52
20240715,101800,61087640,5330,5330,5330,5330,5
20240715,101700,61060990,5330,5320,5330,5320,6
20240715,101600,61029020,5330,5330,5330,5330,0
20240715,101500,61029020,5330,5330,5330,5330,4
20240715,101400,61007700,5330,5320,5330,5320,301
20240715,101300,59406370,5320,5320,5320,5320,273
20240715,101200,57954010,5320,5320,5320,5320,0
20240715,101100,57954010,5320,5320,5320,5320,0
20240715,101000,57954010,5320,5320,5320,5320,1
20240715,100900,57948690,5310,5330,5330,5310,2
20240715,100800,57938050,5320,5320,5320,5320,0
20240715,100700,57938050,5320,5310,5320,5310,2000
20240715,100600,47299820,5310,5310,5310,5310,1
20240715,100500,47294510,5300,5300,5300,5300,500
20240715,100400,44644510,5310,5310,5310,5310,0
20240715,100300,44644510,5310,5310,5310,5310,0
20240715,100200,44644510,5310,5310,5310,5310,0
20240715,100100,44644510,5310,5310,5310,5310,2
20240715,100000,44633890,5310,5310,5310,5310,0
20240715,095900,44633890,5310,5310,5310,5310,1
20240715,095800,44628580,5320,5320,5320,5320,2
20240715,095700,44617940,5320,5320,5320,5320,2
20240715,095600,44607300,5320,5320,5320,5320,0
20240715,095500,44607300,5320,5310,5320,5300,86
20240715,095400,44151230,5320,5320,5320,5320,0
20240715,095300,44151230,5320,5320,5320,5320,0
20240715,095200,44151230,5320,5320,5320,5320,0
20240715,095100,44151230,5320,5320,5320,5320,100
20240715,095000,43619230,5320,5300,5320,5300,2
20240715,094900,43608610,5320,5320,5320,5320,0
20240715,094800,43608610,5320,5320,5320,5300,49
20240715,094700,43348830,5320,5320,5320,5320,0
20240715,094600,43348830,5320,5320,5320,5320,0
20240715,094500,43348830,5320,5300,5320,5300,501
20240715,094400,40683530,5320,5320,5320,5320,5
20240715,094300,40656930,5320,5320,5320,5320,0
20240715,094200,40656930,5320,5320,5320,5320,0
20240715,094100,40656930,5320,5320,5320,5320,0
20240715,094000,40656930,5320,5300,5320,5290,754
20240715,093900,36664760,5320,5300,5320,5300,17
20240715,093800,36574640,5320,5320,5320,5320,0
20240715,093700,36574640,5320,5310,5320,5300,201
20240715,093600,35508580,5310,5320,5320,5310,171
20240715,093500,34600560,5310,5310,5310,5310,2
20240715,093400,34589940,5310,5300,5310,5300,1751
20240715,093300,25293140,5320,5320,5320,5320,0
20240715,093200,25293140,5320,5320,5320,5320,0
20240715,093100,25293140,5320,5320,5320,5320,0
20240715,093000,25293140,5320,5320,5320,5320,0
20240715,092900,25293140,5320,5320,5320,5320,80
20240715,092800,24867540,5320,5320,5320,5320,0
20240715,092700,24867540,5320,5310,5320,5310,2
20240715,092600,24856910,5300,5300,5320,5300,189
20240715,092500,23855190,5300,5310,5310,5300,119
20240715,092400,23224410,5320,5310,5320,5310,2
20240715,092300,23213780,5320,5320,5320,5320,0
20240715,092200,23213780,5320,5320,5320,5320,1
20240715,092100,23208460,5300,5290,5300,5290,242
20240715,092000,21926770,5290,5290,5290,5290,26
20240715,091900,21789230,5290,5300,5310,5290,199
20240715,091800,20735800,5320,5300,5320,5300,39
20240715,091700,20528920,5300,5300,5300,5300,0
20240715,091600,20528920,5300,5300,5300,5300,5
20240715,091500,20502420,5310,5320,5320,5310,3
20240715,091400,20486480,5310,5310,5310,5310,1
20240715,091300,20481170,5320,5320,5320,5320,0
20240715,091200,20481170,5320,5320,5320,5320,0
20240715,091100,20481170,5320,5320,5320,5320,0
20240715,091000,20481170,5320,5320,5320,5320,1
20240715,090900,20475850,5290,5290,5290,5290,120
20240715,090800,19841050,5320,5320,5320,5320,0
20240715,090700,19841050,5320,5300,5320,5270,3304
20240715,090600,2393420,5330,5320,5330,5300,87
20240715,090500,1931230,5330,5330,5330,5330,50
20240715,090400,1664730,5320,5330,5340,5320,47
20240715,090300,1414220,5330,5330,5330,5330,6
20240715,090200,1382240,5340,5340,5340,5340,1
20240715,090100,1376900,5310,5340,5340,5310,139
20240715,090000,635470,5350,5340,5350,5340,119