KissMeData/037460/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,192400,935605750,9420,9420,9420,9420,923
20240708,192300,935605750,9420,9420,9420,9420,0
20240708,192200,935605750,9420,9420,9420,9420,0
20240708,192100,935605750,9420,9420,9420,9420,0
20240708,192000,935605750,9420,9420,9420,9420,0
20240708,191900,935605750,9420,9420,9420,9420,0
20240708,191800,935605750,9420,9420,9420,9420,0
20240708,191700,935605750,9420,9420,9420,9420,0
20240708,191600,935605750,9420,9420,9420,9420,0
20240708,191500,935605750,9420,9420,9420,9420,0
20240708,191400,935605750,9420,9420,9420,9420,0
20240708,191300,935605750,9420,9420,9420,9420,0
20240708,191200,935605750,9420,9420,9420,9420,0
20240708,191100,935605750,9420,9420,9420,9420,0
20240708,191000,935605750,9420,9420,9420,9420,0
20240708,190900,935605750,9420,9420,9420,9420,0
20240708,190800,935605750,9420,9420,9420,9420,0
20240708,190700,935605750,9420,9420,9420,9420,0
20240708,190600,935605750,9420,9420,9420,9420,0
20240708,190500,935605750,9420,9420,9420,9420,0
20240708,190400,935605750,9420,9420,9420,9420,0
20240708,190300,935605750,9420,9420,9420,9420,0
20240708,190200,935605750,9420,9420,9420,9420,0
20240708,190100,935605750,9420,9420,9420,9420,0
20240708,190000,935605750,9420,9420,9420,9420,0
20240708,185900,935605750,9420,9420,9420,9420,0
20240708,185800,935605750,9420,9420,9420,9420,0
20240708,185700,935605750,9420,9420,9420,9420,0
20240708,185600,935605750,9420,9420,9420,9420,0
20240708,185500,935605750,9420,9420,9420,9420,0
20240708,185400,935605750,9420,9420,9420,9420,923
20240708,185300,935605750,9420,9420,9420,9420,0
20240708,185200,935605750,9420,9420,9420,9420,0
20240708,185100,935605750,9420,9420,9420,9420,0
20240708,185000,935605750,9420,9420,9420,9420,0
20240708,184900,935605750,9420,9420,9420,9420,0
20240708,184800,935605750,9420,9420,9420,9420,0
20240708,184700,935605750,9420,9420,9420,9420,0
20240708,184600,935605750,9420,9420,9420,9420,0
20240708,184500,935605750,9420,9420,9420,9420,0
20240708,184400,935605750,9420,9420,9420,9420,0
20240708,184300,935605750,9420,9420,9420,9420,0
20240708,184200,935605750,9420,9420,9420,9420,0
20240708,184100,935605750,9420,9420,9420,9420,0
20240708,184000,935605750,9420,9420,9420,9420,0
20240708,183900,935605750,9420,9420,9420,9420,0
20240708,183800,935605750,9420,9420,9420,9420,0
20240708,183700,935605750,9420,9420,9420,9420,0
20240708,183600,935605750,9420,9420,9420,9420,0
20240708,183500,935605750,9420,9420,9420,9420,0
20240708,183400,935605750,9420,9420,9420,9420,0
20240708,183300,935605750,9420,9420,9420,9420,0
20240708,183200,935605750,9420,9420,9420,9420,0
20240708,183100,935605750,9420,9420,9420,9420,0
20240708,183000,935605750,9420,9420,9420,9420,0
20240708,182900,935605750,9420,9420,9420,9420,0
20240708,182800,935605750,9420,9420,9420,9420,0
20240708,182700,935605750,9420,9420,9420,9420,0
20240708,182600,935605750,9420,9420,9420,9420,0
20240708,182500,935605750,9420,9420,9420,9420,0
20240708,182400,935605750,9420,9420,9420,9420,923
20240708,182300,935605750,9420,9420,9420,9420,0
20240708,182200,935605750,9420,9420,9420,9420,0
20240708,182100,935605750,9420,9420,9420,9420,0
20240708,182000,935605750,9420,9420,9420,9420,0
20240708,181900,935605750,9420,9420,9420,9420,0
20240708,181800,935605750,9420,9420,9420,9420,0
20240708,181700,935605750,9420,9420,9420,9420,0
20240708,181600,935605750,9420,9420,9420,9420,0
20240708,181500,935605750,9420,9420,9420,9420,0
20240708,181400,935605750,9420,9420,9420,9420,0
20240708,181300,935605750,9420,9420,9420,9420,0
20240708,181200,935605750,9420,9420,9420,9420,0
20240708,181100,935605750,9420,9420,9420,9420,0
20240708,181000,935605750,9420,9420,9420,9420,0
20240708,180900,935605750,9420,9420,9420,9420,0
20240708,180800,935605750,9420,9420,9420,9420,0
20240708,180700,935605750,9420,9420,9420,9420,0
20240708,180600,935605750,9420,9420,9420,9420,0
20240708,180500,935605750,9420,9420,9420,9420,0
20240708,180400,935605750,9420,9420,9420,9420,0
20240708,180300,935605750,9420,9420,9420,9420,0
20240708,180200,935605750,9420,9420,9420,9420,0
20240708,180100,935605750,9420,9420,9420,9420,0
20240708,180000,935605750,9420,9420,9420,9420,0
20240708,175900,935605750,9420,9420,9420,9420,0
20240708,175800,935605750,9420,9420,9420,9420,0
20240708,175700,935605750,9420,9420,9420,9420,0
20240708,175600,935605750,9420,9420,9420,9420,0
20240708,175500,935605750,9420,9420,9420,9420,0
20240708,175400,935605750,9420,9420,9420,9420,923
20240708,175300,935605750,9420,9420,9420,9420,0
20240708,175200,935605750,9420,9420,9420,9420,0
20240708,175100,935605750,9420,9420,9420,9420,0
20240708,175000,935605750,9420,9420,9420,9420,0
20240708,174900,935605750,9420,9420,9420,9420,0
20240708,174800,935605750,9420,9420,9420,9420,0
20240708,174700,935605750,9420,9420,9420,9420,0
20240708,174600,935605750,9420,9420,9420,9420,0
20240708,174500,935605750,9420,9420,9420,9420,0
20240708,174400,935605750,9420,9420,9420,9420,0
20240708,174300,935605750,9420,9420,9420,9420,0
20240708,174200,935605750,9420,9420,9420,9420,0
20240708,174100,935605750,9420,9420,9420,9420,0
20240708,174000,935605750,9420,9420,9420,9420,0
20240708,173900,935605750,9420,9420,9420,9420,0
20240708,173800,935605750,9420,9420,9420,9420,0
20240708,173700,935605750,9420,9420,9420,9420,0
20240708,173600,935605750,9420,9420,9420,9420,0
20240708,173500,935605750,9420,9420,9420,9420,0
20240708,173400,935605750,9420,9420,9420,9420,0
20240708,173300,935605750,9420,9420,9420,9420,0
20240708,173200,935605750,9420,9420,9420,9420,0
20240708,173100,935605750,9420,9420,9420,9420,0
20240708,173000,935605750,9420,9420,9420,9420,0
20240708,172900,935605750,9420,9420,9420,9420,0
20240708,172800,935605750,9420,9420,9420,9420,0
20240708,172700,935605750,9420,9420,9420,9420,0
20240708,172600,935605750,9420,9420,9420,9420,0
20240708,172500,935605750,9420,9420,9420,9420,0
20240708,172400,935605750,9420,9420,9420,9420,923
20240708,172300,935605750,9420,9420,9420,9420,0
20240708,172200,935605750,9420,9420,9420,9420,0
20240708,172100,935605750,9420,9420,9420,9420,0
20240708,172000,935605750,9420,9420,9420,9420,0
20240708,171900,935605750,9420,9420,9420,9420,0
20240708,171800,935605750,9420,9420,9420,9420,0
20240708,171700,935605750,9420,9420,9420,9420,0
20240708,171600,935605750,9420,9420,9420,9420,0
20240708,171500,935605750,9420,9420,9420,9420,0
20240708,171400,935605750,9420,9420,9420,9420,0
20240708,171300,935605750,9420,9420,9420,9420,0
20240708,171200,935605750,9420,9420,9420,9420,0
20240708,171100,935605750,9420,9420,9420,9420,0
20240708,171000,935605750,9420,9420,9420,9420,0
20240708,170900,935605750,9420,9420,9420,9420,0
20240708,170800,935605750,9420,9420,9420,9420,0
20240708,170700,935605750,9420,9420,9420,9420,0
20240708,170600,935605750,9420,9420,9420,9420,0
20240708,170500,935605750,9420,9420,9420,9420,0
20240708,170400,935605750,9420,9420,9420,9420,0
20240708,170300,935605750,9420,9420,9420,9420,0
20240708,170200,935605750,9420,9420,9420,9420,0
20240708,170100,935605750,9420,9420,9420,9420,0
20240708,170000,935605750,9420,9420,9420,9420,0
20240708,165900,935605750,9420,9420,9420,9420,0
20240708,165800,935605750,9420,9420,9420,9420,0
20240708,165700,935605750,9420,9420,9420,9420,0
20240708,165600,935605750,9420,9420,9420,9420,0
20240708,165500,935605750,9420,9420,9420,9420,0
20240708,165400,935605750,9420,9420,9420,9420,923
20240708,165300,935605750,9420,9420,9420,9420,0
20240708,165200,935605750,9420,9420,9420,9420,0
20240708,165100,935605750,9420,9420,9420,9420,0
20240708,165000,935605750,9420,9420,9420,9420,0
20240708,164900,935605750,9420,9420,9420,9420,0
20240708,164800,935605750,9420,9420,9420,9420,0
20240708,164700,935605750,9420,9420,9420,9420,0
20240708,164600,935605750,9420,9420,9420,9420,0
20240708,164500,935605750,9420,9420,9420,9420,0
20240708,164400,935605750,9420,9420,9420,9420,0
20240708,164300,935605750,9420,9420,9420,9420,0
20240708,164200,935605750,9420,9420,9420,9420,0
20240708,164100,935605750,9420,9420,9420,9420,0
20240708,164000,935605750,9420,9420,9420,9420,0
20240708,163900,935605750,9420,9420,9420,9420,0
20240708,163800,935605750,9420,9420,9420,9420,0
20240708,163700,935605750,9420,9420,9420,9420,0
20240708,163600,935605750,9420,9420,9420,9420,0
20240708,163500,935605750,9420,9420,9420,9420,0
20240708,163400,935605750,9420,9420,9420,9420,0
20240708,163300,935605750,9420,9420,9420,9420,0
20240708,163200,935605750,9420,9420,9420,9420,0
20240708,163100,935605750,9420,9420,9420,9420,0
20240708,163000,935605750,9420,9420,9420,9420,0
20240708,162900,935605750,9420,9420,9420,9420,0
20240708,162800,935605750,9420,9420,9420,9420,0
20240708,162700,935605750,9420,9420,9420,9420,0
20240708,162600,935605750,9420,9420,9420,9420,0
20240708,162500,935605750,9420,9420,9420,9420,0
20240708,162400,935605750,9420,9420,9420,9420,923
20240708,162300,935605750,9420,9420,9420,9420,0
20240708,162200,935605750,9420,9420,9420,9420,0
20240708,162100,935605750,9420,9420,9420,9420,0
20240708,162000,935605750,9420,9420,9420,9420,0
20240708,161900,935605750,9420,9420,9420,9420,0
20240708,161800,935605750,9420,9420,9420,9420,0
20240708,161700,935605750,9420,9420,9420,9420,0
20240708,161600,935605750,9420,9420,9420,9420,0
20240708,161500,935605750,9420,9420,9420,9420,0
20240708,161400,935605750,9420,9420,9420,9420,0
20240708,161300,935605750,9420,9420,9420,9420,0
20240708,161200,935605750,9420,9420,9420,9420,0
20240708,161100,935605750,9420,9420,9420,9420,0
20240708,161000,935605750,9420,9420,9420,9420,0
20240708,160900,935605750,9420,9420,9420,9420,0
20240708,160800,935605750,9420,9420,9420,9420,0
20240708,160700,935605750,9420,9420,9420,9420,0
20240708,160600,935605750,9420,9420,9420,9420,0
20240708,160500,935605750,9420,9420,9420,9420,0
20240708,160400,935605750,9420,9420,9420,9420,0
20240708,160300,935605750,9420,9420,9420,9420,0
20240708,160200,935605750,9420,9420,9420,9420,0
20240708,160100,935605750,9420,9420,9420,9420,0
20240708,160000,935605750,9420,9420,9420,9420,0
20240708,155900,935605750,9420,9420,9420,9420,0
20240708,155800,935605750,9420,9420,9420,9420,0
20240708,155700,935605750,9420,9420,9420,9420,0
20240708,155600,935605750,9420,9420,9420,9420,0
20240708,155500,935605750,9420,9420,9420,9420,0
20240708,155400,935605750,9420,9420,9420,9420,923
20240708,155300,935605750,9420,9420,9420,9420,0
20240708,155200,935605750,9420,9420,9420,9420,0
20240708,155100,935605750,9420,9420,9420,9420,0
20240708,155000,935605750,9420,9420,9420,9420,0
20240708,154900,935605750,9420,9420,9420,9420,0
20240708,154800,935605750,9420,9420,9420,9420,0
20240708,154700,935605750,9420,9420,9420,9420,0
20240708,154600,935605750,9420,9420,9420,9420,0
20240708,154500,935605750,9420,9420,9420,9420,0
20240708,154400,935605750,9420,9420,9420,9420,0
20240708,154300,935605750,9420,9420,9420,9420,0
20240708,154200,935605750,9420,9420,9420,9420,0
20240708,154100,935605750,9420,9420,9420,9420,0
20240708,154000,935605750,9420,9420,9420,9420,0
20240708,153900,935605750,9420,9420,9420,9420,0
20240708,153800,935605750,9420,9420,9420,9420,0
20240708,153700,935605750,9420,9420,9420,9420,0
20240708,153600,935605750,9420,9420,9420,9420,0
20240708,153500,935605750,9420,9420,9420,9420,0
20240708,153400,935605750,9420,9420,9420,9420,0
20240708,153300,935605750,9420,9420,9420,9420,0
20240708,153200,935605750,9420,9420,9420,9420,0
20240708,153100,935605750,9420,9420,9420,9420,0
20240708,153000,935605750,9420,9420,9420,9420,923
20240708,152900,926911090,9430,9430,9430,9430,0
20240708,152800,926911090,9430,9430,9430,9430,0
20240708,152700,926911090,9430,9430,9430,9430,0
20240708,152600,926911090,9430,9430,9430,9430,0
20240708,152500,926911090,9430,9430,9430,9430,0
20240708,152400,926911090,9430,9430,9430,9430,0
20240708,152300,926911090,9430,9430,9430,9430,0
20240708,152200,926911090,9430,9430,9430,9430,0
20240708,152100,926911090,9430,9430,9430,9430,0
20240708,152000,926911090,9430,9430,9430,9430,0
20240708,151900,926911090,9430,9450,9450,9430,1153
20240708,151800,916036740,9440,9440,9440,9440,5
20240708,151700,915989540,9430,9450,9450,9430,140
20240708,151600,914668640,9430,9440,9440,9430,50
20240708,151500,914196820,9440,9440,9440,9440,268
20240708,151400,911666900,9440,9440,9440,9440,0
20240708,151300,911666900,9440,9420,9440,9420,314
20240708,151200,908707170,9420,9420,9420,9420,0
20240708,151100,908707170,9420,9420,9420,9420,0
20240708,151000,908707170,9420,9410,9420,9410,254
20240708,150900,906314510,9410,9410,9410,9410,10
20240708,150800,906220410,9410,9410,9410,9410,199
20240708,150700,904347820,9420,9420,9420,9420,269
20240708,150600,901813840,9410,9410,9410,9410,1
20240708,150500,901804430,9420,9420,9420,9420,163
20240708,150400,900268970,9420,9420,9420,9420,30
20240708,150300,899986370,9420,9420,9420,9420,50
20240708,150200,899515370,9430,9430,9430,9430,100
20240708,150100,898572370,9430,9430,9430,9430,33
20240708,150000,898261180,9420,9420,9420,9420,79
20240708,145900,897517000,9440,9440,9440,9440,0
20240708,145800,897517000,9440,9440,9440,9440,4
20240708,145700,897479240,9420,9420,9420,9420,105
20240708,145600,896490140,9420,9420,9420,9420,250
20240708,145500,894135140,9430,9420,9430,9420,85
20240708,145400,893333640,9420,9430,9430,9420,202
20240708,145300,891429740,9430,9430,9430,9430,1
20240708,145200,891420310,9430,9430,9430,9430,5
20240708,145100,891373160,9430,9430,9430,9430,76
20240708,145000,890656480,9430,9430,9430,9430,5
20240708,144900,890609330,9420,9420,9420,9420,0
20240708,144800,890609330,9420,9420,9420,9420,5
20240708,144700,890562230,9420,9420,9420,9420,0
20240708,144600,890562230,9420,9420,9420,9420,0
20240708,144500,890562230,9420,9420,9420,9420,5
20240708,144400,890515130,9430,9430,9430,9430,5
20240708,144300,890467980,9420,9420,9420,9420,5
20240708,144200,890420880,9430,9430,9430,9430,79
20240708,144100,889675910,9410,9430,9430,9410,351
20240708,144000,886369500,9420,9420,9420,9420,0
20240708,143900,886369500,9420,9420,9420,9420,1
20240708,143800,886360080,9420,9420,9420,9420,5
20240708,143700,886312980,9420,9420,9420,9420,324
20240708,143600,883260900,9420,9440,9440,9420,7
20240708,143500,883194920,9430,9430,9430,9430,0
20240708,143400,883194920,9430,9420,9430,9420,68
20240708,143300,882553730,9430,9430,9430,9430,0
20240708,143200,882553730,9430,9430,9430,9430,34
20240708,143100,882233110,9410,9410,9410,9410,5
20240708,143000,882186060,9410,9410,9410,9410,0
20240708,142900,882186060,9410,9410,9410,9410,5
20240708,142800,882139010,9410,9410,9410,9410,0
20240708,142700,882139010,9410,9410,9410,9410,15
20240708,142600,881997860,9410,9410,9410,9410,48
20240708,142500,881546180,9410,9410,9410,9410,0
20240708,142400,881546180,9410,9410,9410,9410,5
20240708,142300,881499130,9410,9410,9410,9410,0
20240708,142200,881499130,9410,9420,9420,9410,455
20240708,142100,877213080,9420,9420,9420,9420,800
20240708,142000,869677080,9420,9420,9420,9420,5
20240708,141900,869629980,9420,9420,9420,9420,1
20240708,141800,869620560,9420,9420,9420,9420,90
20240708,141700,868772760,9420,9420,9420,9420,18
20240708,141600,868603200,9420,9420,9420,9420,0
20240708,141500,868603200,9420,9420,9420,9420,6
20240708,141400,868546680,9430,9430,9430,9430,0
20240708,141300,868546680,9430,9430,9430,9430,2
20240708,141200,868527820,9420,9420,9420,9420,405
20240708,141100,864712720,9420,9420,9420,9420,0
20240708,141000,864712720,9420,9430,9430,9420,212
20240708,140900,862715550,9440,9440,9440,9440,0
20240708,140800,862715550,9440,9420,9440,9420,9
20240708,140700,862630690,9420,9430,9430,9420,38
20240708,140600,862272470,9420,9420,9420,9420,0
20240708,140500,862272470,9420,9430,9430,9420,503
20240708,140400,857529230,9430,9430,9430,9430,40
20240708,140300,857152030,9430,9430,9430,9430,55
20240708,140200,856633380,9430,9430,9430,9430,0
20240708,140100,856633380,9430,9430,9440,9430,223
20240708,140000,854529960,9440,9440,9440,9440,249
20240708,135900,852179400,9440,9450,9450,9440,424
20240708,135800,848176630,9440,9450,9450,9440,705
20240708,135700,841519430,9450,9450,9450,9450,10
20240708,135600,841424930,9440,9440,9440,9440,5
20240708,135500,841377730,9440,9440,9440,9440,100
20240708,135400,840433730,9440,9440,9440,9440,35
20240708,135300,840103330,9440,9440,9440,9440,0
20240708,135200,840103330,9440,9440,9440,9440,0
20240708,135100,840103330,9440,9440,9440,9440,6
20240708,135000,840046690,9440,9440,9440,9440,10
20240708,134900,839952290,9440,9440,9440,9440,5
20240708,134800,839905090,9440,9440,9440,9440,8
20240708,134700,839829570,9440,9420,9440,9420,7
20240708,134600,839763590,9430,9430,9430,9430,165
20240708,134500,838207640,9420,9420,9420,9420,0
20240708,134400,838207640,9420,9420,9420,9420,6
20240708,134300,838151120,9420,9420,9420,9420,0
20240708,134200,838151120,9420,9420,9420,9420,5
20240708,134100,838104020,9420,9420,9420,9420,30
20240708,134000,837821420,9420,9420,9420,9420,5
20240708,133900,837774320,9430,9430,9430,9430,0
20240708,133800,837774320,9430,9430,9430,9430,0
20240708,133700,837774320,9430,9430,9430,9430,4
20240708,133600,837736600,9440,9440,9440,9440,0
20240708,133500,837736600,9440,9440,9440,9440,2
20240708,133400,837717720,9440,9440,9440,9440,0
20240708,133300,837717720,9440,9440,9440,9440,5
20240708,133200,837670520,9440,9440,9440,9440,53
20240708,133100,837170200,9420,9420,9420,9420,0
20240708,133000,837170200,9420,9440,9440,9420,6
20240708,132900,837113660,9430,9430,9430,9430,100
20240708,132800,836170660,9430,9430,9430,9430,15
20240708,132700,836029210,9430,9460,9460,9430,3
20240708,132600,836000860,9420,9420,9420,9420,0
20240708,132500,836000860,9420,9420,9420,9420,5
20240708,132400,835953760,9420,9420,9420,9420,0
20240708,132300,835953760,9420,9420,9420,9420,5
20240708,132200,835906660,9460,9460,9460,9460,32
20240708,132100,835603940,9410,9420,9420,9410,605
20240708,132000,829905910,9430,9430,9430,9430,0
20240708,131900,829905910,9430,9430,9430,9430,0
20240708,131800,829905910,9430,9430,9430,9430,5
20240708,131700,829858760,9420,9420,9420,9420,0
20240708,131600,829858760,9420,9430,9430,9420,8
20240708,131500,829783380,9430,9430,9430,9430,8
20240708,131400,829707940,9420,9420,9420,9420,5
20240708,131300,829660840,9410,9430,9430,9410,124
20240708,131200,828491580,9410,9420,9420,9410,1171
20240708,131100,817470370,9410,9410,9410,9410,5
20240708,131000,817423320,9410,9410,9410,9410,0
20240708,130900,817423320,9410,9410,9410,9410,55
20240708,130800,816905770,9410,9410,9410,9410,0
20240708,130700,816905770,9410,9420,9420,9410,841
20240708,130600,808990650,9420,9420,9420,9420,5
20240708,130500,808943550,9430,9430,9430,9430,112
20240708,130400,807887390,9430,9430,9430,9430,5
20240708,130300,807840240,9460,9460,9460,9460,50
20240708,130200,807367240,9420,9420,9420,9420,65
20240708,130100,806754940,9420,9420,9420,9420,1
20240708,130000,806745520,9410,9410,9410,9410,5
20240708,125900,806698470,9420,9450,9450,9420,2369
20240708,125800,784370540,9450,9450,9450,9450,0
20240708,125700,784370540,9450,9450,9450,9450,5
20240708,125600,784323290,9450,9450,9450,9450,0
20240708,125500,784323290,9450,9450,9460,9450,170
20240708,125400,782716740,9450,9450,9450,9450,0
20240708,125300,782716740,9450,9450,9450,9450,5
20240708,125200,782669490,9450,9450,9450,9450,0
20240708,125100,782669490,9450,9450,9450,9450,0
20240708,125000,782669490,9450,9450,9450,9450,5
20240708,124900,782622240,9450,9450,9450,9450,200
20240708,124800,780732240,9450,9450,9450,9450,14
20240708,124700,780599940,9450,9450,9450,9450,20
20240708,124600,780410940,9450,9450,9450,9450,200
20240708,124500,778520940,9450,9450,9450,9450,168
20240708,124400,776933340,9450,9450,9450,9450,0
20240708,124300,776933340,9450,9450,9450,9450,5
20240708,124200,776886090,9450,9450,9450,9450,227
20240708,124100,774740940,9450,9450,9450,9450,5
20240708,124000,774693690,9450,9450,9450,9450,0
20240708,123900,774693690,9450,9450,9450,9450,0
20240708,123800,774693690,9450,9450,9450,9450,5
20240708,123700,774646440,9450,9450,9450,9450,0
20240708,123600,774646440,9450,9450,9450,9450,5
20240708,123500,774599190,9460,9450,9460,9450,701
20240708,123400,767973790,9440,9440,9440,9430,14
20240708,123300,767841720,9440,9440,9440,9440,0
20240708,123200,767841720,9440,9440,9440,9440,236
20240708,123100,765613880,9430,9430,9430,9430,5
20240708,123000,765566730,9430,9430,9430,9430,0
20240708,122900,765566730,9430,9440,9440,9430,6
20240708,122800,765510140,9430,9430,9430,9430,150
20240708,122700,764095640,9430,9430,9430,9430,16
20240708,122600,763944760,9430,9430,9430,9430,60
20240708,122500,763378960,9430,9430,9430,9430,300
20240708,122400,760549960,9440,9430,9440,9430,17
20240708,122300,760389530,9430,9430,9430,9430,0
20240708,122200,760389530,9430,9430,9430,9430,5
20240708,122100,760342380,9430,9430,9430,9430,3
20240708,122000,760314090,9430,9430,9430,9430,14
20240708,121900,760182070,9430,9430,9430,9430,117
20240708,121800,759078760,9430,9430,9430,9430,0
20240708,121700,759078760,9430,9440,9440,9430,6
20240708,121600,759022170,9440,9440,9440,9440,0
20240708,121500,759022170,9440,9430,9440,9430,14
20240708,121400,758890060,9430,9430,9430,9430,0
20240708,121300,758890060,9430,9430,9430,9430,5
20240708,121200,758842910,9430,9430,9430,9430,0
20240708,121100,758842910,9430,9430,9430,9430,0
20240708,121000,758842910,9430,9430,9430,9430,104
20240708,120900,757862190,9430,9430,9430,9430,0
20240708,120800,757862190,9430,9430,9430,9430,5
20240708,120700,757815040,9430,9430,9430,9430,0
20240708,120600,757815040,9430,9430,9430,9430,5
20240708,120500,757767890,9440,9440,9440,9440,0
20240708,120400,757767890,9440,9440,9440,9440,0
20240708,120300,757767890,9440,9440,9440,9440,5
20240708,120200,757720690,9430,9440,9440,9430,812
20240708,120100,750062360,9440,9440,9440,9440,5
20240708,120000,750015160,9450,9450,9450,9450,7
20240708,115900,749949010,9450,9450,9450,9450,30
20240708,115800,749665510,9450,9450,9450,9450,5
20240708,115700,749618260,9460,9460,9460,9460,2
20240708,115600,749599340,9460,9450,9460,9450,6
20240708,115500,749542630,9460,9460,9460,9460,2
20240708,115400,749523710,9460,9450,9460,9450,55
20240708,115300,749003460,9460,9460,9460,9460,170
20240708,115200,747395260,9440,9440,9440,9440,33
20240708,115100,747083740,9440,9460,9460,9440,303
20240708,115000,744217400,9460,9460,9460,9460,1
20240708,114900,744207940,9430,9430,9430,9430,5
20240708,114800,744160790,9460,9440,9460,9440,9
20240708,114700,744075790,9430,9430,9430,9430,5
20240708,114600,744028640,9430,9430,9430,9430,0
20240708,114500,744028640,9430,9430,9430,9430,1
20240708,114400,744019210,9430,9430,9430,9430,5
20240708,114300,743972060,9430,9440,9460,9430,11
20240708,114200,743868110,9440,9440,9440,9440,1
20240708,114100,743858670,9430,9440,9440,9430,3196
20240708,114000,713716160,9440,9440,9440,9440,5
20240708,113900,713668960,9440,9440,9440,9440,0
20240708,113800,713668960,9440,9440,9440,9440,0
20240708,113700,713668960,9440,9460,9460,9440,8
20240708,113600,713593380,9460,9460,9460,9460,0
20240708,113500,713593380,9460,9440,9460,9440,116
20240708,113400,712496240,9440,9440,9440,9440,6
20240708,113300,712439600,9440,9440,9440,9440,5
20240708,113200,712392400,9470,9440,9470,9430,601
20240708,113100,706719150,9430,9430,9430,9430,0
20240708,113000,706719150,9430,9430,9430,9430,5
20240708,112900,706672000,9470,9470,9470,9470,0
20240708,112800,706672000,9470,9430,9470,9430,7
20240708,112700,706605910,9470,9470,9470,9470,8
20240708,112600,706530150,9430,9430,9430,9430,5
20240708,112500,706483000,9470,9470,9470,9470,71
20240708,112400,705810630,9470,9470,9470,9470,30
20240708,112300,705526530,9430,9470,9470,9430,106
20240708,112200,704522910,9470,9470,9470,9470,100
20240708,112100,703575910,9470,9460,9470,9430,628
20240708,112000,697629490,9460,9460,9460,9460,5
20240708,111900,697582190,9460,9430,9460,9430,1805
20240708,111800,680518830,9450,9450,9450,9450,100
20240708,111700,679573830,9450,9450,9450,9450,100
20240708,111600,678628830,9450,9450,9450,9430,1217
20240708,111500,667131140,9450,9450,9450,9450,0
20240708,111400,667131140,9450,9450,9450,9450,10
20240708,111300,667036640,9450,9450,9450,9450,2
20240708,111200,667017740,9450,9450,9450,9450,0
20240708,111100,667017740,9450,9450,9450,9450,276
20240708,111000,664409540,9450,9450,9450,9450,0
20240708,110900,664409540,9450,9450,9450,9450,249
20240708,110800,662056490,9450,9450,9450,9450,29
20240708,110700,661782440,9440,9440,9440,9440,5
20240708,110600,661735240,9440,9440,9440,9440,266
20240708,110500,659224200,9440,9440,9440,9440,3
20240708,110400,659195880,9430,9430,9430,9430,55
20240708,110300,658677230,9420,9420,9420,9420,0
20240708,110200,658677230,9420,9420,9420,9420,6
20240708,110100,658620710,9420,9420,9420,9420,0
20240708,110000,658620710,9420,9420,9420,9420,5
20240708,105900,658573610,9440,9440,9440,9440,300
20240708,105800,655741610,9410,9410,9410,9410,0
20240708,105700,655741610,9410,9410,9410,9410,105
20240708,105600,654753560,9410,9410,9410,9410,61
20240708,105500,654179550,9410,9410,9410,9410,5
20240708,105400,654132500,9420,9420,9420,9420,0
20240708,105300,654132500,9420,9410,9420,9410,6
20240708,105200,654076030,9410,9410,9410,9410,1
20240708,105100,654066620,9410,9410,9410,9410,0
20240708,105000,654066620,9410,9410,9410,9410,5
20240708,104900,654019570,9400,9400,9400,9400,0
20240708,104800,654019570,9400,9410,9410,9400,1005
20240708,104700,644571110,9410,9410,9410,9410,212
20240708,104600,642576190,9400,9400,9400,9400,5
20240708,104500,642529190,9400,9400,9400,9400,50
20240708,104400,642059190,9400,9440,9440,9400,916
20240708,104300,633448710,9400,9400,9400,9400,5
20240708,104200,633401710,9400,9400,9400,9400,40
20240708,104100,633025710,9400,9440,9440,9400,10
20240708,104000,632931510,9410,9430,9430,9400,1782
20240708,103900,616175660,9430,9430,9430,9430,14
20240708,103800,616043640,9440,9440,9440,9440,0
20240708,103700,616043640,9440,9440,9440,9440,0
20240708,103600,616043640,9440,9440,9450,9430,43
20240708,103500,615637860,9440,9440,9440,9440,0
20240708,103400,615637860,9440,9440,9440,9440,5
20240708,103300,615590660,9450,9450,9450,9450,1
20240708,103200,615581210,9430,9430,9430,9430,0
20240708,103100,615581210,9430,9430,9430,9430,33
20240708,103000,615270020,9430,9410,9430,9410,6
20240708,102900,615213540,9410,9410,9410,9410,5
20240708,102800,615166490,9410,9440,9460,9410,1163
20240708,102700,604197890,9410,9410,9410,9410,5
20240708,102600,604150840,9410,9410,9410,9410,0
20240708,102500,604150840,9410,9410,9410,9410,100
20240708,102400,603209840,9410,9420,9420,9410,475
20240708,102300,598739590,9420,9420,9420,9420,445
20240708,102200,594547690,9420,9410,9420,9410,1005
20240708,102100,585080640,9410,9410,9410,9410,299
20240708,102000,582267050,9410,9410,9410,9410,224
20240708,101900,580159210,9410,9410,9410,9410,0
20240708,101800,580159210,9410,9410,9410,9410,0
20240708,101700,580159210,9410,9410,9410,9410,422
20240708,101600,576188190,9400,9400,9400,9400,10
20240708,101500,576094190,9400,9400,9400,9400,58
20240708,101400,575548990,9400,9400,9400,9390,2200
20240708,101300,554875990,9410,9400,9410,9400,978
20240708,101200,545678790,9400,9410,9410,9400,81
20240708,101100,544916990,9410,9410,9410,9410,1143
20240708,101000,534161360,9420,9440,9440,9420,1004
20240708,100900,524703620,9440,9440,9440,9440,5
20240708,100800,524656420,9440,9420,9440,9420,940
20240708,100700,515800880,9430,9430,9430,9430,585
20240708,100600,510284330,9440,9430,9440,9430,455
20240708,100500,505989180,9440,9430,9440,9430,28
20240708,100400,505725120,9440,9440,9440,9440,11
20240708,100300,505621280,9430,9430,9430,9430,5
20240708,100200,505574130,9430,9430,9430,9430,2
20240708,100100,505555270,9430,9430,9430,9430,5
20240708,100000,505508120,9430,9430,9430,9430,0
20240708,095900,505508120,9430,9430,9430,9430,270
20240708,095800,502962020,9440,9440,9440,9440,94
20240708,095700,502074660,9440,9450,9450,9440,1046
20240708,095600,492191960,9450,9460,9460,9450,263
20240708,095500,489704090,9450,9460,9460,9450,1669
20240708,095400,473928050,9460,9440,9460,9440,237
20240708,095300,471687700,9440,9450,9450,9440,122
20240708,095200,470535800,9450,9440,9460,9440,1236
20240708,095100,458855440,9450,9440,9450,9440,278
20240708,095000,456230620,9440,9440,9440,9430,24
20240708,094900,456004270,9430,9430,9430,9430,5
20240708,094800,455957120,9420,9420,9420,9420,119
20240708,094700,454836140,9420,9420,9420,9420,5
20240708,094600,454789040,9420,9420,9420,9420,401
20240708,094500,451011620,9420,9420,9420,9420,1318
20240708,094400,438596060,9420,9420,9420,9420,1005
20240708,094300,429128960,9420,9440,9440,9420,2597
20240708,094200,404638400,9440,9440,9440,9440,6
20240708,094100,404581760,9440,9440,9440,9440,22
20240708,094000,404374080,9440,9450,9450,9440,26
20240708,093900,404128630,9440,9440,9440,9440,344
20240708,093800,400881270,9440,9430,9440,9430,1042
20240708,093700,391049810,9430,9450,9450,9430,716
20240708,093600,384285760,9450,9460,9460,9450,265
20240708,093500,381778960,9460,9470,9470,9450,152
20240708,093400,380341870,9470,9450,9480,9440,1262
20240708,093300,368383180,9430,9420,9430,9420,13
20240708,093200,368260640,9430,9430,9430,9430,0
20240708,093100,368260640,9430,9450,9450,9430,1602
20240708,093000,353138140,9440,9440,9440,9440,248
20240708,092900,350797020,9440,9410,9440,9410,1092
20240708,092800,340507600,9410,9410,9410,9410,105
20240708,092700,339519550,9410,9410,9410,9400,794
20240708,092600,332048280,9400,9410,9410,9400,192
20240708,092500,330241740,9410,9420,9420,9410,106
20240708,092400,329244220,9410,9420,9420,9410,1453
20240708,092300,315567060,9420,9420,9420,9420,84
20240708,092200,314775780,9420,9440,9440,9420,593
20240708,092100,309187850,9420,9420,9430,9420,219
20240708,092000,307123870,9420,9420,9430,9410,482
20240708,091900,302584910,9420,9430,9430,9420,792
20240708,091800,295123440,9430,9430,9430,9430,305
20240708,091700,292247290,9430,9430,9440,9420,342
20240708,091600,289023910,9420,9440,9440,9420,515
20240708,091500,284162610,9410,9410,9430,9410,557
20240708,091400,278913480,9400,9400,9400,9400,146
20240708,091300,277541080,9430,9420,9430,9400,2041
20240708,091200,258341070,9420,9460,9460,9420,2587
20240708,091100,233921850,9460,9480,9480,9460,295
20240708,091000,231126500,9470,9470,9470,9470,78
20240708,090900,230387840,9480,9480,9480,9470,453
20240708,090800,226097450,9480,9480,9480,9480,513
20240708,090700,221234210,9480,9480,9500,9470,1044
20240708,090600,211330480,9480,9490,9510,9480,1303
20240708,090500,198968750,9490,9480,9510,9480,1123
20240708,090400,188306860,9480,9520,9530,9480,2388
20240708,090300,165623080,9520,9490,9540,9480,4207
20240708,090200,125600940,9480,9450,9490,9420,5865
20240708,090100,70027150,9450,9420,9460,9420,2273
20240708,090000,48553900,9420,9400,9460,9400,5157