KissMeData/446540/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,215100,552649250,5300,5300,5300,5300,3394
20240709,215000,552649250,5300,5300,5300,5300,0
20240709,214900,552649250,5300,5300,5300,5300,0
20240709,214800,552649250,5300,5300,5300,5300,0
20240709,214700,552649250,5300,5300,5300,5300,0
20240709,214600,552649250,5300,5300,5300,5300,0
20240709,214500,552649250,5300,5300,5300,5300,0
20240709,214400,552649250,5300,5300,5300,5300,0
20240709,214300,552649250,5300,5300,5300,5300,0
20240709,214200,552649250,5300,5300,5300,5300,0
20240709,214100,552649250,5300,5300,5300,5300,0
20240709,214000,552649250,5300,5300,5300,5300,0
20240709,213900,552649250,5300,5300,5300,5300,0
20240709,213800,552649250,5300,5300,5300,5300,0
20240709,213700,552649250,5300,5300,5300,5300,0
20240709,213600,552649250,5300,5300,5300,5300,0
20240709,213500,552649250,5300,5300,5300,5300,0
20240709,213400,552649250,5300,5300,5300,5300,0
20240709,213300,552649250,5300,5300,5300,5300,0
20240709,213200,552649250,5300,5300,5300,5300,0
20240709,213100,552649250,5300,5300,5300,5300,0
20240709,213000,552649250,5300,5300,5300,5300,0
20240709,212900,552649250,5300,5300,5300,5300,0
20240709,212800,552649250,5300,5300,5300,5300,0
20240709,212700,552649250,5300,5300,5300,5300,0
20240709,212600,552649250,5300,5300,5300,5300,0
20240709,212500,552649250,5300,5300,5300,5300,0
20240709,212400,552649250,5300,5300,5300,5300,0
20240709,212300,552649250,5300,5300,5300,5300,0
20240709,212200,552649250,5300,5300,5300,5300,0
20240709,212100,552649250,5300,5300,5300,5300,3394
20240709,212000,552649250,5300,5300,5300,5300,0
20240709,211900,552649250,5300,5300,5300,5300,0
20240709,211800,552649250,5300,5300,5300,5300,0
20240709,211700,552649250,5300,5300,5300,5300,0
20240709,211600,552649250,5300,5300,5300,5300,0
20240709,211500,552649250,5300,5300,5300,5300,0
20240709,211400,552649250,5300,5300,5300,5300,0
20240709,211300,552649250,5300,5300,5300,5300,0
20240709,211200,552649250,5300,5300,5300,5300,0
20240709,211100,552649250,5300,5300,5300,5300,0
20240709,211000,552649250,5300,5300,5300,5300,0
20240709,210900,552649250,5300,5300,5300,5300,0
20240709,210800,552649250,5300,5300,5300,5300,0
20240709,210700,552649250,5300,5300,5300,5300,0
20240709,210600,552649250,5300,5300,5300,5300,0
20240709,210500,552649250,5300,5300,5300,5300,0
20240709,210400,552649250,5300,5300,5300,5300,0
20240709,210300,552649250,5300,5300,5300,5300,0
20240709,210200,552649250,5300,5300,5300,5300,0
20240709,210100,552649250,5300,5300,5300,5300,0
20240709,210000,552649250,5300,5300,5300,5300,0
20240709,205900,552649250,5300,5300,5300,5300,0
20240709,205800,552649250,5300,5300,5300,5300,0
20240709,205700,552649250,5300,5300,5300,5300,0
20240709,205600,552649250,5300,5300,5300,5300,0
20240709,205500,552649250,5300,5300,5300,5300,0
20240709,205400,552649250,5300,5300,5300,5300,0
20240709,205300,552649250,5300,5300,5300,5300,0
20240709,205200,552649250,5300,5300,5300,5300,0
20240709,205100,552649250,5300,5300,5300,5300,3394
20240709,205000,552649250,5300,5300,5300,5300,0
20240709,204900,552649250,5300,5300,5300,5300,0
20240709,204800,552649250,5300,5300,5300,5300,0
20240709,204700,552649250,5300,5300,5300,5300,0
20240709,204600,552649250,5300,5300,5300,5300,0
20240709,204500,552649250,5300,5300,5300,5300,0
20240709,204400,552649250,5300,5300,5300,5300,0
20240709,204300,552649250,5300,5300,5300,5300,0
20240709,204200,552649250,5300,5300,5300,5300,0
20240709,204100,552649250,5300,5300,5300,5300,0
20240709,204000,552649250,5300,5300,5300,5300,0
20240709,203900,552649250,5300,5300,5300,5300,0
20240709,203800,552649250,5300,5300,5300,5300,0
20240709,203700,552649250,5300,5300,5300,5300,0
20240709,203600,552649250,5300,5300,5300,5300,0
20240709,203500,552649250,5300,5300,5300,5300,0
20240709,203400,552649250,5300,5300,5300,5300,0
20240709,203300,552649250,5300,5300,5300,5300,0
20240709,203200,552649250,5300,5300,5300,5300,0
20240709,203100,552649250,5300,5300,5300,5300,0
20240709,203000,552649250,5300,5300,5300,5300,0
20240709,202900,552649250,5300,5300,5300,5300,0
20240709,202800,552649250,5300,5300,5300,5300,0
20240709,202700,552649250,5300,5300,5300,5300,0
20240709,202600,552649250,5300,5300,5300,5300,0
20240709,202500,552649250,5300,5300,5300,5300,0
20240709,202400,552649250,5300,5300,5300,5300,0
20240709,202300,552649250,5300,5300,5300,5300,0
20240709,202200,552649250,5300,5300,5300,5300,0
20240709,202100,552649250,5300,5300,5300,5300,3394
20240709,202000,552649250,5300,5300,5300,5300,0
20240709,201900,552649250,5300,5300,5300,5300,0
20240709,201800,552649250,5300,5300,5300,5300,0
20240709,201700,552649250,5300,5300,5300,5300,0
20240709,201600,552649250,5300,5300,5300,5300,0
20240709,201500,552649250,5300,5300,5300,5300,0
20240709,201400,552649250,5300,5300,5300,5300,0
20240709,201300,552649250,5300,5300,5300,5300,0
20240709,201200,552649250,5300,5300,5300,5300,0
20240709,201100,552649250,5300,5300,5300,5300,0
20240709,201000,552649250,5300,5300,5300,5300,0
20240709,200900,552649250,5300,5300,5300,5300,0
20240709,200800,552649250,5300,5300,5300,5300,0
20240709,200700,552649250,5300,5300,5300,5300,0
20240709,200600,552649250,5300,5300,5300,5300,0
20240709,200500,552649250,5300,5300,5300,5300,0
20240709,200400,552649250,5300,5300,5300,5300,0
20240709,200300,552649250,5300,5300,5300,5300,0
20240709,200200,552649250,5300,5300,5300,5300,0
20240709,200100,552649250,5300,5300,5300,5300,0
20240709,200000,552649250,5300,5300,5300,5300,0
20240709,195900,552649250,5300,5300,5300,5300,0
20240709,195800,552649250,5300,5300,5300,5300,0
20240709,195700,552649250,5300,5300,5300,5300,0
20240709,195600,552649250,5300,5300,5300,5300,0
20240709,195500,552649250,5300,5300,5300,5300,0
20240709,195400,552649250,5300,5300,5300,5300,0
20240709,195300,552649250,5300,5300,5300,5300,0
20240709,195200,552649250,5300,5300,5300,5300,0
20240709,195100,552649250,5300,5300,5300,5300,3394
20240709,195000,552649250,5300,5300,5300,5300,0
20240709,194900,552649250,5300,5300,5300,5300,0
20240709,194800,552649250,5300,5300,5300,5300,0
20240709,194700,552649250,5300,5300,5300,5300,0
20240709,194600,552649250,5300,5300,5300,5300,0
20240709,194500,552649250,5300,5300,5300,5300,0
20240709,194400,552649250,5300,5300,5300,5300,0
20240709,194300,552649250,5300,5300,5300,5300,0
20240709,194200,552649250,5300,5300,5300,5300,0
20240709,194100,552649250,5300,5300,5300,5300,0
20240709,194000,552649250,5300,5300,5300,5300,0
20240709,193900,552649250,5300,5300,5300,5300,0
20240709,193800,552649250,5300,5300,5300,5300,0
20240709,193700,552649250,5300,5300,5300,5300,0
20240709,193600,552649250,5300,5300,5300,5300,0
20240709,193500,552649250,5300,5300,5300,5300,0
20240709,193400,552649250,5300,5300,5300,5300,0
20240709,193300,552649250,5300,5300,5300,5300,0
20240709,193200,552649250,5300,5300,5300,5300,0
20240709,193100,552649250,5300,5300,5300,5300,0
20240709,193000,552649250,5300,5300,5300,5300,0
20240709,192900,552649250,5300,5300,5300,5300,0
20240709,192800,552649250,5300,5300,5300,5300,0
20240709,192700,552649250,5300,5300,5300,5300,0
20240709,192600,552649250,5300,5300,5300,5300,0
20240709,192500,552649250,5300,5300,5300,5300,0
20240709,192400,552649250,5300,5300,5300,5300,0
20240709,192300,552649250,5300,5300,5300,5300,0
20240709,192200,552649250,5300,5300,5300,5300,0
20240709,192100,552649250,5300,5300,5300,5300,3394
20240709,192000,552649250,5300,5300,5300,5300,0
20240709,191900,552649250,5300,5300,5300,5300,0
20240709,191800,552649250,5300,5300,5300,5300,0
20240709,191700,552649250,5300,5300,5300,5300,0
20240709,191600,552649250,5300,5300,5300,5300,0
20240709,191500,552649250,5300,5300,5300,5300,0
20240709,191400,552649250,5300,5300,5300,5300,0
20240709,191300,552649250,5300,5300,5300,5300,0
20240709,191200,552649250,5300,5300,5300,5300,0
20240709,191100,552649250,5300,5300,5300,5300,0
20240709,191000,552649250,5300,5300,5300,5300,0
20240709,190900,552649250,5300,5300,5300,5300,0
20240709,190800,552649250,5300,5300,5300,5300,0
20240709,190700,552649250,5300,5300,5300,5300,0
20240709,190600,552649250,5300,5300,5300,5300,0
20240709,190500,552649250,5300,5300,5300,5300,0
20240709,190400,552649250,5300,5300,5300,5300,0
20240709,190300,552649250,5300,5300,5300,5300,0
20240709,190200,552649250,5300,5300,5300,5300,0
20240709,190100,552649250,5300,5300,5300,5300,0
20240709,190000,552649250,5300,5300,5300,5300,0
20240709,185900,552649250,5300,5300,5300,5300,0
20240709,185800,552649250,5300,5300,5300,5300,0
20240709,185700,552649250,5300,5300,5300,5300,0
20240709,185600,552649250,5300,5300,5300,5300,0
20240709,185500,552649250,5300,5300,5300,5300,0
20240709,185400,552649250,5300,5300,5300,5300,0
20240709,185300,552649250,5300,5300,5300,5300,0
20240709,185200,552649250,5300,5300,5300,5300,0
20240709,185100,552649250,5300,5300,5300,5300,3394
20240709,185000,552649250,5300,5300,5300,5300,0
20240709,184900,552649250,5300,5300,5300,5300,0
20240709,184800,552649250,5300,5300,5300,5300,0
20240709,184700,552649250,5300,5300,5300,5300,0
20240709,184600,552649250,5300,5300,5300,5300,0
20240709,184500,552649250,5300,5300,5300,5300,0
20240709,184400,552649250,5300,5300,5300,5300,0
20240709,184300,552649250,5300,5300,5300,5300,0
20240709,184200,552649250,5300,5300,5300,5300,0
20240709,184100,552649250,5300,5300,5300,5300,0
20240709,184000,552649250,5300,5300,5300,5300,0
20240709,183900,552649250,5300,5300,5300,5300,0
20240709,183800,552649250,5300,5300,5300,5300,0
20240709,183700,552649250,5300,5300,5300,5300,0
20240709,183600,552649250,5300,5300,5300,5300,0
20240709,183500,552649250,5300,5300,5300,5300,0
20240709,183400,552649250,5300,5300,5300,5300,0
20240709,183300,552649250,5300,5300,5300,5300,0
20240709,183200,552649250,5300,5300,5300,5300,0
20240709,183100,552649250,5300,5300,5300,5300,0
20240709,183000,552649250,5300,5300,5300,5300,0
20240709,182900,552649250,5300,5300,5300,5300,0
20240709,182800,552649250,5300,5300,5300,5300,0
20240709,182700,552649250,5300,5300,5300,5300,0
20240709,182600,552649250,5300,5300,5300,5300,0
20240709,182500,552649250,5300,5300,5300,5300,0
20240709,182400,552649250,5300,5300,5300,5300,0
20240709,182300,552649250,5300,5300,5300,5300,0
20240709,182200,552649250,5300,5300,5300,5300,0
20240709,182100,552649250,5300,5300,5300,5300,3394
20240709,182000,552649250,5300,5300,5300,5300,0
20240709,181900,552649250,5300,5300,5300,5300,0
20240709,181800,552649250,5300,5300,5300,5300,0
20240709,181700,552649250,5300,5300,5300,5300,0
20240709,181600,552649250,5300,5300,5300,5300,0
20240709,181500,552649250,5300,5300,5300,5300,0
20240709,181400,552649250,5300,5300,5300,5300,0
20240709,181300,552649250,5300,5300,5300,5300,0
20240709,181200,552649250,5300,5300,5300,5300,0
20240709,181100,552649250,5300,5300,5300,5300,0
20240709,181000,552649250,5300,5300,5300,5300,0
20240709,180900,552649250,5300,5300,5300,5300,0
20240709,180800,552649250,5300,5300,5300,5300,0
20240709,180700,552649250,5300,5300,5300,5300,0
20240709,180600,552649250,5300,5300,5300,5300,0
20240709,180500,552649250,5300,5300,5300,5300,0
20240709,180400,552649250,5300,5300,5300,5300,0
20240709,180300,552649250,5300,5300,5300,5300,0
20240709,180200,552649250,5300,5300,5300,5300,0
20240709,180100,552649250,5300,5300,5300,5300,0
20240709,180000,552649250,5300,5300,5300,5300,0
20240709,175900,552649250,5300,5300,5300,5300,0
20240709,175800,552649250,5300,5300,5300,5300,0
20240709,175700,552649250,5300,5300,5300,5300,0
20240709,175600,552649250,5300,5300,5300,5300,0
20240709,175500,552649250,5300,5300,5300,5300,0
20240709,175400,552649250,5300,5300,5300,5300,0
20240709,175300,552649250,5300,5300,5300,5300,0
20240709,175200,552649250,5300,5300,5300,5300,0
20240709,175100,552649250,5300,5300,5300,5300,3394
20240709,175000,552649250,5300,5300,5300,5300,0
20240709,174900,552649250,5300,5300,5300,5300,0
20240709,174800,552649250,5300,5300,5300,5300,0
20240709,174700,552649250,5300,5300,5300,5300,0
20240709,174600,552649250,5300,5300,5300,5300,0
20240709,174500,552649250,5300,5300,5300,5300,0
20240709,174400,552649250,5300,5300,5300,5300,0
20240709,174300,552649250,5300,5300,5300,5300,0
20240709,174200,552649250,5300,5300,5300,5300,0
20240709,174100,552649250,5300,5300,5300,5300,0
20240709,174000,552649250,5300,5300,5300,5300,0
20240709,173900,552649250,5300,5300,5300,5300,0
20240709,173800,552649250,5300,5300,5300,5300,0
20240709,173700,552649250,5300,5300,5300,5300,0
20240709,173600,552649250,5300,5300,5300,5300,0
20240709,173500,552649250,5300,5300,5300,5300,0
20240709,173400,552649250,5300,5300,5300,5300,0
20240709,173300,552649250,5300,5300,5300,5300,0
20240709,173200,552649250,5300,5300,5300,5300,0
20240709,173100,552649250,5300,5300,5300,5300,0
20240709,173000,552649250,5300,5300,5300,5300,0
20240709,172900,552649250,5300,5300,5300,5300,0
20240709,172800,552649250,5300,5300,5300,5300,0
20240709,172700,552649250,5300,5300,5300,5300,0
20240709,172600,552649250,5300,5300,5300,5300,0
20240709,172500,552649250,5300,5300,5300,5300,0
20240709,172400,552649250,5300,5300,5300,5300,0
20240709,172300,552649250,5300,5300,5300,5300,0
20240709,172200,552649250,5300,5300,5300,5300,0
20240709,172100,552649250,5300,5300,5300,5300,3394
20240709,172000,552649250,5300,5300,5300,5300,0
20240709,171900,552649250,5300,5300,5300,5300,0
20240709,171800,552649250,5300,5300,5300,5300,0
20240709,171700,552649250,5300,5300,5300,5300,0
20240709,171600,552649250,5300,5300,5300,5300,0
20240709,171500,552649250,5300,5300,5300,5300,0
20240709,171400,552649250,5300,5300,5300,5300,0
20240709,171300,552649250,5300,5300,5300,5300,0
20240709,171200,552649250,5300,5300,5300,5300,0
20240709,171100,552649250,5300,5300,5300,5300,0
20240709,171000,552649250,5300,5300,5300,5300,0
20240709,170900,552649250,5300,5300,5300,5300,0
20240709,170800,552649250,5300,5300,5300,5300,0
20240709,170700,552649250,5300,5300,5300,5300,0
20240709,170600,552649250,5300,5300,5300,5300,0
20240709,170500,552649250,5300,5300,5300,5300,0
20240709,170400,552649250,5300,5300,5300,5300,0
20240709,170300,552649250,5300,5300,5300,5300,0
20240709,170200,552649250,5300,5300,5300,5300,0
20240709,170100,552649250,5300,5300,5300,5300,0
20240709,170000,552649250,5300,5300,5300,5300,0
20240709,165900,552649250,5300,5300,5300,5300,0
20240709,165800,552649250,5300,5300,5300,5300,0
20240709,165700,552649250,5300,5300,5300,5300,0
20240709,165600,552649250,5300,5300,5300,5300,0
20240709,165500,552649250,5300,5300,5300,5300,0
20240709,165400,552649250,5300,5300,5300,5300,0
20240709,165300,552649250,5300,5300,5300,5300,0
20240709,165200,552649250,5300,5300,5300,5300,0
20240709,165100,552649250,5300,5300,5300,5300,3394
20240709,165000,552649250,5300,5300,5300,5300,0
20240709,164900,552649250,5300,5300,5300,5300,0
20240709,164800,552649250,5300,5300,5300,5300,0
20240709,164700,552649250,5300,5300,5300,5300,0
20240709,164600,552649250,5300,5300,5300,5300,0
20240709,164500,552649250,5300,5300,5300,5300,0
20240709,164400,552649250,5300,5300,5300,5300,0
20240709,164300,552649250,5300,5300,5300,5300,0
20240709,164200,552649250,5300,5300,5300,5300,0
20240709,164100,552649250,5300,5300,5300,5300,0
20240709,164000,552649250,5300,5300,5300,5300,0
20240709,163900,552649250,5300,5300,5300,5300,0
20240709,163800,552649250,5300,5300,5300,5300,0
20240709,163700,552649250,5300,5300,5300,5300,0
20240709,163600,552649250,5300,5300,5300,5300,0
20240709,163500,552649250,5300,5300,5300,5300,0
20240709,163400,552649250,5300,5300,5300,5300,0
20240709,163300,552649250,5300,5300,5300,5300,0
20240709,163200,552649250,5300,5300,5300,5300,0
20240709,163100,552649250,5300,5300,5300,5300,0
20240709,163000,552649250,5300,5300,5300,5300,0
20240709,162900,552649250,5300,5300,5300,5300,0
20240709,162800,552649250,5300,5300,5300,5300,0
20240709,162700,552649250,5300,5300,5300,5300,0
20240709,162600,552649250,5300,5300,5300,5300,0
20240709,162500,552649250,5300,5300,5300,5300,0
20240709,162400,552649250,5300,5300,5300,5300,0
20240709,162300,552649250,5300,5300,5300,5300,0
20240709,162200,552649250,5300,5300,5300,5300,0
20240709,162100,552649250,5300,5300,5300,5300,3394
20240709,162000,552649250,5300,5300,5300,5300,0
20240709,161900,552649250,5300,5300,5300,5300,0
20240709,161800,552649250,5300,5300,5300,5300,0
20240709,161700,552649250,5300,5300,5300,5300,0
20240709,161600,552649250,5300,5300,5300,5300,0
20240709,161500,552649250,5300,5300,5300,5300,0
20240709,161400,552649250,5300,5300,5300,5300,0
20240709,161300,552649250,5300,5300,5300,5300,0
20240709,161200,552649250,5300,5300,5300,5300,0
20240709,161100,552649250,5300,5300,5300,5300,0
20240709,161000,552649250,5300,5300,5300,5300,0
20240709,160900,552649250,5300,5300,5300,5300,0
20240709,160800,552649250,5300,5300,5300,5300,0
20240709,160700,552649250,5300,5300,5300,5300,0
20240709,160600,552649250,5300,5300,5300,5300,0
20240709,160500,552649250,5300,5300,5300,5300,0
20240709,160400,552649250,5300,5300,5300,5300,0
20240709,160300,552649250,5300,5300,5300,5300,0
20240709,160200,552649250,5300,5300,5300,5300,0
20240709,160100,552649250,5300,5300,5300,5300,0
20240709,160000,552649250,5300,5300,5300,5300,0
20240709,155900,552649250,5300,5300,5300,5300,0
20240709,155800,552649250,5300,5300,5300,5300,0
20240709,155700,552649250,5300,5300,5300,5300,0
20240709,155600,552649250,5300,5300,5300,5300,0
20240709,155500,552649250,5300,5300,5300,5300,0
20240709,155400,552649250,5300,5300,5300,5300,0
20240709,155300,552649250,5300,5300,5300,5300,0
20240709,155200,552649250,5300,5300,5300,5300,0
20240709,155100,552649250,5300,5300,5300,5300,3394
20240709,155000,552649250,5300,5300,5300,5300,0
20240709,154900,552649250,5300,5300,5300,5300,0
20240709,154800,552649250,5300,5300,5300,5300,0
20240709,154700,552649250,5300,5300,5300,5300,0
20240709,154600,552649250,5300,5300,5300,5300,0
20240709,154500,552649250,5300,5300,5300,5300,0
20240709,154400,552649250,5300,5300,5300,5300,0
20240709,154300,552649250,5300,5300,5300,5300,0
20240709,154200,552649250,5300,5300,5300,5300,0
20240709,154100,552649250,5300,5300,5300,5300,0
20240709,154000,552649250,5300,5300,5300,5300,0
20240709,153900,552649250,5300,5300,5300,5300,0
20240709,153800,552649250,5300,5300,5300,5300,0
20240709,153700,552649250,5300,5300,5300,5300,0
20240709,153600,552649250,5300,5300,5300,5300,0
20240709,153500,552649250,5300,5300,5300,5300,0
20240709,153400,552649250,5300,5300,5300,5300,0
20240709,153300,552649250,5300,5300,5300,5300,0
20240709,153200,552649250,5300,5300,5300,5300,0
20240709,153100,552649250,5300,5300,5300,5300,0
20240709,153000,552649250,5300,5300,5300,5300,3394
20240709,152900,534661050,5300,5300,5300,5300,0
20240709,152800,534661050,5300,5300,5300,5300,0
20240709,152700,534661050,5300,5300,5300,5300,0
20240709,152600,534661050,5300,5300,5300,5300,0
20240709,152500,534661050,5300,5300,5300,5300,0
20240709,152400,534661050,5300,5300,5300,5300,0
20240709,152300,534661050,5300,5300,5300,5300,0
20240709,152200,534661050,5300,5300,5300,5300,0
20240709,152100,534661050,5300,5300,5300,5300,0
20240709,152000,534661050,5300,5300,5300,5300,0
20240709,151900,534661050,5300,5300,5300,5300,1
20240709,151800,534655750,5280,5300,5300,5280,12
20240709,151700,534592170,5310,5290,5320,5290,6008
20240709,151600,502668660,5300,5290,5300,5290,1500
20240709,151500,494729470,5300,5300,5300,5300,0
20240709,151400,494729470,5300,5270,5300,5270,8100
20240709,151300,451933040,5270,5270,5270,5270,0
20240709,151200,451933040,5270,5270,5270,5270,0
20240709,151100,451933040,5270,5250,5270,5250,2502
20240709,151000,438760390,5240,5240,5240,5240,794
20240709,150900,434599830,5230,5240,5240,5230,2529
20240709,150800,421353110,5230,5230,5230,5230,15
20240709,150700,421274660,5230,5230,5230,5230,50
20240709,150600,421013160,5220,5220,5220,5220,26
20240709,150500,420877440,5230,5230,5230,5230,0
20240709,150400,420877440,5230,5230,5230,5230,0
20240709,150300,420877440,5230,5230,5230,5230,0
20240709,150200,420877440,5230,5230,5230,5230,0
20240709,150100,420877440,5230,5230,5230,5230,0
20240709,150000,420877440,5230,5230,5230,5230,0
20240709,145900,420877440,5230,5230,5230,5230,0
20240709,145800,420877440,5230,5230,5230,5230,88
20240709,145700,420417200,5210,5210,5210,5210,0
20240709,145600,420417200,5210,5210,5210,5210,638
20240709,145500,417093220,5220,5230,5230,5220,1257
20240709,145400,410531670,5220,5220,5220,5220,406
20240709,145300,408412350,5220,5220,5220,5220,610
20240709,145200,405228150,5240,5240,5240,5240,0
20240709,145100,405228150,5240,5240,5240,5240,2
20240709,145000,405217670,5220,5260,5260,5220,2180
20240709,144900,393834870,5260,5260,5260,5260,0
20240709,144800,393834870,5260,5240,5260,5240,2500
20240709,144700,380696150,5220,5220,5220,5220,0
20240709,144600,380696150,5220,5220,5220,5220,200
20240709,144500,379652150,5240,5240,5240,5240,2
20240709,144400,379641670,5220,5220,5220,5220,350
20240709,144300,377814670,5240,5240,5240,5240,0
20240709,144200,377814670,5240,5240,5240,5240,0
20240709,144100,377814670,5240,5240,5240,5240,0
20240709,144000,377814670,5240,5220,5240,5220,80
20240709,143900,377397050,5220,5230,5230,5220,518
20240709,143800,374689080,5230,5230,5230,5230,0
20240709,143700,374689080,5230,5230,5250,5230,3
20240709,143600,374673370,5230,5230,5230,5230,0
20240709,143500,374673370,5230,5230,5230,5230,180
20240709,143400,373731970,5240,5240,5240,5240,10
20240709,143300,373679570,5260,5260,5260,5260,0
20240709,143200,373679570,5260,5260,5260,5260,0
20240709,143100,373679570,5260,5260,5260,5260,0
20240709,143000,373679570,5260,5260,5260,5260,1
20240709,142900,373674310,5220,5240,5240,5220,1163
20240709,142800,367588590,5260,5260,5260,5260,0
20240709,142700,367588590,5260,5260,5260,5260,0
20240709,142600,367588590,5260,5260,5260,5260,1
20240709,142500,367583330,5230,5240,5240,5230,9
20240709,142400,367536240,5230,5230,5230,5230,0
20240709,142300,367536240,5230,5250,5270,5230,2501
20240709,142200,354370960,5250,5250,5250,5250,0
20240709,142100,354370960,5250,5250,5250,5250,0
20240709,142000,354370960,5250,5250,5250,5250,0
20240709,141900,354370960,5250,5210,5250,5210,2
20240709,141800,354360500,5230,5230,5230,5230,2
20240709,141700,354350040,5220,5220,5220,5220,0
20240709,141600,354350040,5220,5220,5220,5220,59
20240709,141500,354042060,5210,5210,5210,5210,0
20240709,141400,354042060,5210,5210,5210,5210,0
20240709,141300,354042060,5210,5210,5210,5210,0
20240709,141200,354042060,5210,5250,5250,5210,201
20240709,141100,352994810,5250,5250,5250,5250,1
20240709,141000,352989560,5220,5220,5220,5220,50
20240709,140900,352728560,5220,5220,5220,5220,471
20240709,140800,350269940,5230,5230,5230,5230,50
20240709,140700,350008440,5240,5240,5240,5240,21
20240709,140600,349898400,5250,5250,5250,5250,0
20240709,140500,349898400,5250,5250,5250,5250,0
20240709,140400,349898400,5250,5250,5250,5250,0
20240709,140300,349898400,5250,5250,5250,5250,0
20240709,140200,349898400,5250,5250,5250,5250,0
20240709,140100,349898400,5250,5210,5250,5210,101
20240709,140000,349372150,5210,5210,5210,5210,250
20240709,135900,348069650,5230,5210,5230,5210,350
20240709,135800,346244150,5230,5220,5230,5210,6001
20240709,135700,314958210,5230,5240,5240,5230,5120
20240709,135600,288180270,5250,5250,5250,5250,0
20240709,135500,288180270,5250,5270,5270,5250,25
20240709,135400,288048920,5240,5240,5240,5240,0
20240709,135300,288048920,5240,5240,5240,5240,0
20240709,135200,288048920,5240,5240,5240,5240,0
20240709,135100,288048920,5240,5240,5240,5240,0
20240709,135000,288048920,5240,5240,5240,5240,200
20240709,134900,287000920,5270,5270,5270,5270,0
20240709,134800,287000920,5270,5270,5270,5270,0
20240709,134700,287000920,5270,5270,5270,5270,1
20240709,134600,286995650,5270,5270,5270,5270,0
20240709,134500,286995650,5270,5260,5270,5260,2500
20240709,134400,273826150,5240,5240,5240,5240,0
20240709,134300,273826150,5240,5240,5240,5240,2007
20240709,134200,263309470,5240,5240,5240,5240,0
20240709,134100,263309470,5240,5260,5260,5240,23
20240709,134000,263188780,5270,5270,5270,5270,0
20240709,133900,263188780,5270,5270,5270,5270,0
20240709,133800,263188780,5270,5270,5270,5270,0
20240709,133700,263188780,5270,5270,5270,5270,0
20240709,133600,263188780,5270,5270,5270,5270,0
20240709,133500,263188780,5270,5270,5270,5270,0
20240709,133400,263188780,5270,5270,5270,5270,1
20240709,133300,263183510,5250,5250,5250,5250,0
20240709,133200,263183510,5250,5250,5250,5250,0
20240709,133100,263183510,5250,5250,5250,5250,27
20240709,133000,263041760,5250,5270,5270,5250,3
20240709,132900,263025990,5240,5240,5240,5240,20
20240709,132800,262921190,5240,5240,5240,5240,60
20240709,132700,262606790,5270,5260,5270,5260,2500
20240709,132600,249450770,5260,5260,5260,5260,1
20240709,132500,249445510,5250,5250,5250,5250,0
20240709,132400,249445510,5250,5250,5250,5250,0
20240709,132300,249445510,5250,5250,5250,5250,1
20240709,132200,249440260,5260,5260,5260,5260,0
20240709,132100,249440260,5260,5260,5260,5260,0
20240709,132000,249440260,5260,5260,5260,5260,0
20240709,131900,249440260,5260,5260,5260,5260,1
20240709,131800,249435000,5230,5230,5230,5230,0
20240709,131700,249435000,5230,5230,5230,5230,0
20240709,131600,249435000,5230,5240,5240,5230,1000
20240709,131500,244204570,5260,5260,5260,5260,0
20240709,131400,244204570,5260,5260,5260,5260,0
20240709,131300,244204570,5260,5260,5260,5260,0
20240709,131200,244204570,5260,5260,5260,5260,1
20240709,131100,244199310,5250,5250,5250,5250,113
20240709,131000,243606060,5260,5260,5260,5260,0
20240709,130900,243606060,5260,5260,5260,5260,0
20240709,130800,243606060,5260,5260,5260,5260,0
20240709,130700,243606060,5260,5260,5260,5260,0
20240709,130600,243606060,5260,5260,5260,5260,0
20240709,130500,243606060,5260,5260,5260,5260,0
20240709,130400,243606060,5260,5260,5260,5260,0
20240709,130300,243606060,5260,5260,5260,5260,1
20240709,130200,243600800,5260,5260,5260,5260,0
20240709,130100,243600800,5260,5260,5260,5260,0
20240709,130000,243600800,5260,5260,5260,5260,8
20240709,125900,243558720,5270,5270,5270,5270,236
20240709,125800,242315000,5270,5270,5270,5270,0
20240709,125700,242315000,5270,5270,5270,5270,10
20240709,125600,242262300,5270,5270,5270,5270,0
20240709,125500,242262300,5270,5270,5270,5270,0
20240709,125400,242262300,5270,5260,5270,5260,2500
20240709,125300,229095670,5230,5230,5230,5230,0
20240709,125200,229095670,5230,5240,5240,5230,50
20240709,125100,228834100,5250,5250,5250,5250,0
20240709,125000,228834100,5250,5250,5250,5250,0
20240709,124900,228834100,5250,5250,5250,5250,0
20240709,124800,228834100,5250,5250,5250,5250,0
20240709,124700,228834100,5250,5250,5250,5250,20
20240709,124600,228729100,5260,5260,5260,5260,0
20240709,124500,228729100,5260,5260,5260,5260,8
20240709,124400,228687020,5260,5260,5260,5260,1
20240709,124300,228681760,5270,5270,5270,5270,0
20240709,124200,228681760,5270,5270,5270,5270,0
20240709,124100,228681760,5270,5270,5270,5270,0
20240709,124000,228681760,5270,5270,5270,5270,0
20240709,123900,228681760,5270,5270,5270,5270,0
20240709,123800,228681760,5270,5270,5270,5270,0
20240709,123700,228681760,5270,5270,5270,5270,1
20240709,123600,228676490,5270,5270,5270,5270,0
20240709,123500,228676490,5270,5270,5270,5270,5
20240709,123400,228650140,5280,5280,5280,5230,111
20240709,123300,228066670,5280,5250,5280,5250,150
20240709,123200,227277910,5280,5280,5280,5280,0
20240709,123100,227277910,5280,5280,5280,5280,0
20240709,123000,227277910,5280,5280,5280,5280,0
20240709,122900,227277910,5280,5280,5280,5280,0
20240709,122800,227277910,5280,5260,5280,5260,2500
20240709,122700,214096560,5230,5230,5230,5230,0
20240709,122600,214096560,5230,5230,5230,5230,100
20240709,122500,213573560,5220,5220,5220,5220,211
20240709,122400,212472140,5230,5230,5230,5230,101
20240709,122300,211943910,5240,5240,5240,5240,0
20240709,122200,211943910,5240,5240,5240,5240,0
20240709,122100,211943910,5240,5240,5240,5240,0
20240709,122000,211943910,5240,5240,5240,5240,200
20240709,121900,210895910,5270,5230,5270,5230,2618
20240709,121800,197141280,5230,5230,5230,5230,0
20240709,121700,197141280,5230,5230,5230,5230,0
20240709,121600,197141280,5230,5240,5240,5230,2
20240709,121500,197130810,5240,5240,5240,5240,1
20240709,121400,197125570,5220,5220,5220,5220,563
20240709,121300,194186710,5240,5240,5240,5240,0
20240709,121200,194186710,5240,5240,5240,5240,0
20240709,121100,194186710,5240,5240,5240,5240,0
20240709,121000,194186710,5240,5240,5240,5240,1
20240709,120900,194181470,5220,5220,5220,5220,0
20240709,120800,194181470,5220,5220,5220,5220,1
20240709,120700,194176250,5250,5240,5250,5240,2
20240709,120600,194165760,5230,5230,5230,5230,0
20240709,120500,194165760,5230,5230,5230,5230,88
20240709,120400,193705520,5230,5230,5230,5230,0
20240709,120300,193705520,5230,5230,5230,5230,0
20240709,120200,193705520,5230,5230,5230,5230,334
20240709,120100,191958700,5240,5240,5240,5240,50
20240709,120000,191696700,5260,5260,5260,5260,0
20240709,115900,191696700,5260,5260,5260,5260,0
20240709,115800,191696700,5260,5260,5260,5260,0
20240709,115700,191696700,5260,5260,5260,5260,0
20240709,115600,191696700,5260,5260,5260,5260,1
20240709,115500,191691440,5230,5230,5230,5230,491
20240709,115400,189123510,5230,5230,5230,5230,11
20240709,115300,189065980,5240,5240,5240,5240,0
20240709,115200,189065980,5240,5240,5240,5240,10
20240709,115100,189013580,5260,5260,5260,5260,0
20240709,115000,189013580,5260,5260,5260,5260,0
20240709,114900,189013580,5260,5260,5260,5260,0
20240709,114800,189013580,5260,5260,5260,5260,0
20240709,114700,189013580,5260,5260,5260,5260,0
20240709,114600,189013580,5260,5260,5260,5260,0
20240709,114500,189013580,5260,5260,5260,5260,0
20240709,114400,189013580,5260,5260,5260,5260,0
20240709,114300,189013580,5260,5260,5260,5260,0
20240709,114200,189013580,5260,5260,5260,5260,0
20240709,114100,189013580,5260,5260,5260,5260,0
20240709,114000,189013580,5260,5260,5260,5260,0
20240709,113900,189013580,5260,5260,5260,5260,205
20240709,113800,187935280,5260,5260,5260,5260,0
20240709,113700,187935280,5260,5260,5260,5260,0
20240709,113600,187935280,5260,5260,5260,5260,0
20240709,113500,187935280,5260,5260,5260,5260,0
20240709,113400,187935280,5260,5260,5260,5230,293
20240709,113300,186402800,5230,5230,5230,5230,1
20240709,113200,186397570,5230,5230,5230,5230,69
20240709,113100,186036700,5240,5240,5240,5240,0
20240709,113000,186036700,5240,5240,5240,5240,0
20240709,112900,186036700,5240,5240,5240,5240,61
20240709,112800,185717060,5270,5270,5270,5270,0
20240709,112700,185717060,5270,5270,5270,5270,0
20240709,112600,185717060,5270,5260,5270,5260,499
20240709,112500,183089330,5270,5270,5270,5270,0
20240709,112400,183089330,5270,5260,5270,5260,501
20240709,112300,180453060,5240,5240,5240,5240,251
20240709,112200,179137820,5240,5240,5240,5240,0
20240709,112100,179137820,5240,5240,5240,5240,0
20240709,112000,179137820,5240,5250,5250,5230,938
20240709,111900,174215990,5270,5270,5270,5270,1
20240709,111800,174210720,5250,5250,5250,5250,0
20240709,111700,174210720,5250,5250,5250,5250,0
20240709,111600,174210720,5250,5250,5250,5250,181
20240709,111500,173260470,5250,5250,5250,5250,0
20240709,111400,173260470,5250,5250,5250,5250,19
20240709,111300,173160720,5270,5270,5270,5270,0
20240709,111200,173160720,5270,5270,5270,5270,0
20240709,111100,173160720,5270,5270,5270,5270,0
20240709,111000,173160720,5270,5270,5270,5270,0
20240709,110900,173160720,5270,5270,5270,5270,0
20240709,110800,173160720,5270,5270,5270,5270,0
20240709,110700,173160720,5270,5270,5270,5270,0
20240709,110600,173160720,5270,5270,5270,5270,0
20240709,110500,173160720,5270,5260,5270,5260,179
20240709,110400,172218990,5260,5260,5260,5260,0
20240709,110300,172218990,5260,5260,5260,5260,0
20240709,110200,172218990,5260,5260,5260,5260,181
20240709,110100,171266930,5260,5260,5270,5260,71
20240709,110000,170893360,5260,5240,5260,5240,54
20240709,105900,170610320,5270,5270,5270,5270,179
20240709,105800,169666990,5230,5250,5270,5230,222
20240709,105700,168505310,5270,5270,5270,5270,5
20240709,105600,168478960,5270,5270,5270,5270,180
20240709,105500,167530360,5270,5270,5270,5270,0
20240709,105400,167530360,5270,5270,5270,5270,0
20240709,105300,167530360,5270,5240,5270,5230,679
20240709,105200,163974010,5270,5270,5270,5270,0
20240709,105100,163974010,5270,5270,5270,5270,0
20240709,105000,163974010,5270,5260,5270,5260,179
20240709,104900,163030880,5270,5270,5270,5270,0
20240709,104800,163030880,5270,5260,5270,5260,179
20240709,104700,162088770,5260,5260,5260,5260,0
20240709,104600,162088770,5260,5260,5260,5260,0
20240709,104500,162088770,5260,5260,5260,5260,179
20240709,104400,161147230,5260,5260,5260,5260,51
20240709,104300,160878970,5230,5240,5240,5230,90
20240709,104200,160408220,5260,5260,5260,5260,179
20240709,104100,159466680,5260,5250,5260,5250,2
20240709,104000,159456170,5270,5260,5270,5250,9
20240709,103900,159408800,5270,5260,5270,5260,179
20240709,103800,158467170,5260,5220,5260,5220,392
20240709,103700,156417980,5260,5260,5260,5260,10
20240709,103600,156365380,5260,5250,5260,5220,3179
20240709,103500,139716700,5260,5260,5260,5260,4
20240709,103400,139695660,5260,5260,5260,5260,20
20240709,103300,139590460,5260,5260,5260,5260,9
20240709,103200,139543120,5260,5260,5260,5260,100
20240709,103100,139017120,5270,5270,5270,5270,0
20240709,103000,139017120,5270,5270,5270,5270,0
20240709,102900,139017120,5270,5270,5270,5270,0
20240709,102800,139017120,5270,5260,5270,5260,100
20240709,102700,138490600,5260,5260,5260,5260,2
20240709,102600,138480080,5260,5260,5260,5260,10
20240709,102500,138427480,5270,5270,5270,5270,100
20240709,102400,137900480,5250,5250,5250,5250,1
20240709,102300,137895230,5270,5260,5270,5260,166
20240709,102200,137022060,5260,5260,5260,5260,85
20240709,102100,136574960,5270,5270,5270,5270,100
20240709,102000,136047960,5270,5270,5270,5270,1
20240709,101900,136042690,5250,5250,5250,5250,0
20240709,101800,136042690,5250,5270,5270,5250,107
20240709,101700,135478890,5260,5260,5260,5260,0
20240709,101600,135478890,5260,5260,5260,5260,3
20240709,101500,135463110,5270,5270,5270,5270,0
20240709,101400,135463110,5270,5270,5270,5270,100
20240709,101300,134936110,5270,5270,5270,5270,0
20240709,101200,134936110,5270,5270,5270,5270,8
20240709,101100,134893950,5270,5270,5270,5270,0
20240709,101000,134893950,5270,5260,5270,5260,102
20240709,100900,134356430,5270,5270,5270,5270,0
20240709,100800,134356430,5270,5270,5270,5270,1
20240709,100700,134351160,5260,5260,5260,5260,100
20240709,100600,133825160,5260,5260,5260,5260,1
20240709,100500,133819900,5260,5250,5260,5250,77
20240709,100400,133414900,5260,5260,5260,5260,50
20240709,100300,133151900,5270,5260,5270,5260,1410
20240709,100200,125734300,5260,5260,5260,5260,10
20240709,100100,125681700,5260,5260,5260,5250,1010
20240709,100000,120369220,5260,5260,5260,5260,0
20240709,095900,120369220,5260,5260,5260,5260,100
20240709,095800,119843220,5260,5260,5260,5260,0
20240709,095700,119843220,5260,5250,5260,5250,503
20240709,095600,117202440,5250,5260,5260,5250,1000
20240709,095500,111951440,5260,5260,5260,5260,1
20240709,095400,111946180,5260,5260,5260,5260,0
20240709,095300,111946180,5260,5260,5260,5260,0
20240709,095200,111946180,5260,5250,5260,5250,120
20240709,095100,111315180,5250,5250,5250,5250,161
20240709,095000,110469930,5250,5250,5250,5250,49
20240709,094900,110212680,5250,5260,5260,5250,130
20240709,094800,109529180,5260,5250,5260,5250,31
20240709,094700,109366420,5250,5250,5250,5250,300
20240709,094600,107791420,5260,5260,5260,5260,11
20240709,094500,107733560,5250,5260,5260,5250,485
20240709,094400,105186310,5260,5260,5260,5260,0
20240709,094300,105186310,5260,5260,5260,5260,0
20240709,094200,105186310,5260,5260,5260,5260,0
20240709,094100,105186310,5260,5260,5260,5260,100
20240709,094000,104660310,5260,5250,5260,5250,11
20240709,093900,104602550,5260,5260,5260,5260,0
20240709,093800,104602550,5260,5250,5260,5240,797
20240709,093700,100417310,5250,5250,5250,5250,0
20240709,093600,100417310,5250,5240,5260,5240,503
20240709,093500,97781550,5260,5240,5260,5240,11
20240709,093400,97723890,5260,5250,5260,5250,100
20240709,093300,97198240,5260,5260,5260,5260,1
20240709,093200,97192980,5230,5260,5260,5230,416
20240709,093100,95013470,5260,5260,5260,5260,0
20240709,093000,95013470,5260,5260,5260,5260,100
20240709,092900,94487470,5240,5250,5250,5240,315
20240709,092800,92836710,5260,5260,5260,5260,1
20240709,092700,92831450,5270,5250,5270,5250,102
20240709,092600,92294610,5240,5240,5240,5240,250
20240709,092500,90984610,5240,5240,5240,5240,157
20240709,092400,90161930,5270,5270,5270,5270,2
20240709,092300,90151390,5270,5250,5270,5250,101
20240709,092200,89619630,5260,5260,5260,5260,1
20240709,092100,89614370,5240,5240,5240,5240,43
20240709,092000,89389050,5260,5260,5260,5260,101
20240709,091900,88857790,5240,5250,5250,5240,150
20240709,091800,88070320,5270,5260,5270,5250,470
20240709,091700,85601680,5260,5260,5260,5260,0
20240709,091600,85601680,5260,5280,5280,5260,1085
20240709,091500,79886560,5280,5280,5280,5280,589
20240709,091400,76776640,5280,5280,5290,5280,891
20240709,091300,72072140,5290,5300,5300,5290,1084
20240709,091200,66336950,5290,5290,5300,5290,959
20240709,091100,61259260,5290,5270,5290,5270,2068
20240709,091000,50336110,5280,5250,5280,5250,1250
20240709,090900,43752190,5250,5250,5250,5250,1500
20240709,090800,35877190,5260,5260,5260,5260,581
20240709,090700,32821130,5260,5210,5260,5210,3899
20240709,090600,12449510,5210,5210,5210,5210,13
20240709,090500,12381780,5210,5210,5210,5210,550
20240709,090400,9516280,5210,5210,5210,5210,81
20240709,090300,9094270,5210,5210,5210,5210,50
20240709,090200,8833770,5210,5210,5210,5210,268
20240709,090100,7437490,5210,5210,5210,5210,7
20240709,090000,7401020,5180,5180,5180,5180,449