KissMeData/175140/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,203700,726075230,6380,6380,6380,6380,1321
20240712,203600,726075230,6380,6380,6380,6380,0
20240712,203500,726075230,6380,6380,6380,6380,0
20240712,203400,726075230,6380,6380,6380,6380,0
20240712,203300,726075230,6380,6380,6380,6380,0
20240712,203200,726075230,6380,6380,6380,6380,0
20240712,203100,726075230,6380,6380,6380,6380,0
20240712,203000,726075230,6380,6380,6380,6380,0
20240712,202900,726075230,6380,6380,6380,6380,0
20240712,202800,726075230,6380,6380,6380,6380,0
20240712,202700,726075230,6380,6380,6380,6380,0
20240712,202600,726075230,6380,6380,6380,6380,0
20240712,202500,726075230,6380,6380,6380,6380,0
20240712,202400,726075230,6380,6380,6380,6380,0
20240712,202300,726075230,6380,6380,6380,6380,0
20240712,202200,726075230,6380,6380,6380,6380,0
20240712,202100,726075230,6380,6380,6380,6380,0
20240712,202000,726075230,6380,6380,6380,6380,0
20240712,201900,726075230,6380,6380,6380,6380,0
20240712,201800,726075230,6380,6380,6380,6380,0
20240712,201700,726075230,6380,6380,6380,6380,0
20240712,201600,726075230,6380,6380,6380,6380,0
20240712,201500,726075230,6380,6380,6380,6380,0
20240712,201400,726075230,6380,6380,6380,6380,0
20240712,201300,726075230,6380,6380,6380,6380,0
20240712,201200,726075230,6380,6380,6380,6380,0
20240712,201100,726075230,6380,6380,6380,6380,0
20240712,201000,726075230,6380,6380,6380,6380,0
20240712,200900,726075230,6380,6380,6380,6380,0
20240712,200800,726075230,6380,6380,6380,6380,0
20240712,200700,726075230,6380,6380,6380,6380,1321
20240712,200600,726075230,6380,6380,6380,6380,0
20240712,200500,726075230,6380,6380,6380,6380,0
20240712,200400,726075230,6380,6380,6380,6380,0
20240712,200300,726075230,6380,6380,6380,6380,0
20240712,200200,726075230,6380,6380,6380,6380,0
20240712,200100,726075230,6380,6380,6380,6380,0
20240712,200000,726075230,6380,6380,6380,6380,0
20240712,195900,726075230,6380,6380,6380,6380,0
20240712,195800,726075230,6380,6380,6380,6380,0
20240712,195700,726075230,6380,6380,6380,6380,0
20240712,195600,726075230,6380,6380,6380,6380,0
20240712,195500,726075230,6380,6380,6380,6380,0
20240712,195400,726075230,6380,6380,6380,6380,0
20240712,195300,726075230,6380,6380,6380,6380,0
20240712,195200,726075230,6380,6380,6380,6380,0
20240712,195100,726075230,6380,6380,6380,6380,0
20240712,195000,726075230,6380,6380,6380,6380,0
20240712,194900,726075230,6380,6380,6380,6380,0
20240712,194800,726075230,6380,6380,6380,6380,0
20240712,194700,726075230,6380,6380,6380,6380,0
20240712,194600,726075230,6380,6380,6380,6380,0
20240712,194500,726075230,6380,6380,6380,6380,0
20240712,194400,726075230,6380,6380,6380,6380,0
20240712,194300,726075230,6380,6380,6380,6380,0
20240712,194200,726075230,6380,6380,6380,6380,0
20240712,194100,726075230,6380,6380,6380,6380,0
20240712,194000,726075230,6380,6380,6380,6380,0
20240712,193900,726075230,6380,6380,6380,6380,0
20240712,193800,726075230,6380,6380,6380,6380,0
20240712,193700,726075230,6380,6380,6380,6380,1321
20240712,193600,726075230,6380,6380,6380,6380,0
20240712,193500,726075230,6380,6380,6380,6380,0
20240712,193400,726075230,6380,6380,6380,6380,0
20240712,193300,726075230,6380,6380,6380,6380,0
20240712,193200,726075230,6380,6380,6380,6380,0
20240712,193100,726075230,6380,6380,6380,6380,0
20240712,193000,726075230,6380,6380,6380,6380,0
20240712,192900,726075230,6380,6380,6380,6380,0
20240712,192800,726075230,6380,6380,6380,6380,0
20240712,192700,726075230,6380,6380,6380,6380,0
20240712,192600,726075230,6380,6380,6380,6380,0
20240712,192500,726075230,6380,6380,6380,6380,0
20240712,192400,726075230,6380,6380,6380,6380,0
20240712,192300,726075230,6380,6380,6380,6380,0
20240712,192200,726075230,6380,6380,6380,6380,0
20240712,192100,726075230,6380,6380,6380,6380,0
20240712,192000,726075230,6380,6380,6380,6380,0
20240712,191900,726075230,6380,6380,6380,6380,0
20240712,191800,726075230,6380,6380,6380,6380,0
20240712,191700,726075230,6380,6380,6380,6380,0
20240712,191600,726075230,6380,6380,6380,6380,0
20240712,191500,726075230,6380,6380,6380,6380,0
20240712,191400,726075230,6380,6380,6380,6380,0
20240712,191300,726075230,6380,6380,6380,6380,0
20240712,191200,726075230,6380,6380,6380,6380,0
20240712,191100,726075230,6380,6380,6380,6380,0
20240712,191000,726075230,6380,6380,6380,6380,0
20240712,190900,726075230,6380,6380,6380,6380,0
20240712,190800,726075230,6380,6380,6380,6380,0
20240712,190700,726075230,6380,6380,6380,6380,1321
20240712,190600,726075230,6380,6380,6380,6380,0
20240712,190500,726075230,6380,6380,6380,6380,0
20240712,190400,726075230,6380,6380,6380,6380,0
20240712,190300,726075230,6380,6380,6380,6380,0
20240712,190200,726075230,6380,6380,6380,6380,0
20240712,190100,726075230,6380,6380,6380,6380,0
20240712,190000,726075230,6380,6380,6380,6380,0
20240712,185900,726075230,6380,6380,6380,6380,0
20240712,185800,726075230,6380,6380,6380,6380,0
20240712,185700,726075230,6380,6380,6380,6380,0
20240712,185600,726075230,6380,6380,6380,6380,0
20240712,185500,726075230,6380,6380,6380,6380,0
20240712,185400,726075230,6380,6380,6380,6380,0
20240712,185300,726075230,6380,6380,6380,6380,0
20240712,185200,726075230,6380,6380,6380,6380,0
20240712,185100,726075230,6380,6380,6380,6380,0
20240712,185000,726075230,6380,6380,6380,6380,0
20240712,184900,726075230,6380,6380,6380,6380,0
20240712,184800,726075230,6380,6380,6380,6380,0
20240712,184700,726075230,6380,6380,6380,6380,0
20240712,184600,726075230,6380,6380,6380,6380,0
20240712,184500,726075230,6380,6380,6380,6380,0
20240712,184400,726075230,6380,6380,6380,6380,0
20240712,184300,726075230,6380,6380,6380,6380,0
20240712,184200,726075230,6380,6380,6380,6380,0
20240712,184100,726075230,6380,6380,6380,6380,0
20240712,184000,726075230,6380,6380,6380,6380,0
20240712,183900,726075230,6380,6380,6380,6380,0
20240712,183800,726075230,6380,6380,6380,6380,0
20240712,183700,726075230,6380,6380,6380,6380,1321
20240712,183600,726075230,6380,6380,6380,6380,0
20240712,183500,726075230,6380,6380,6380,6380,0
20240712,183400,726075230,6380,6380,6380,6380,0
20240712,183300,726075230,6380,6380,6380,6380,0
20240712,183200,726075230,6380,6380,6380,6380,0
20240712,183100,726075230,6380,6380,6380,6380,0
20240712,183000,726075230,6380,6380,6380,6380,0
20240712,182900,726075230,6380,6380,6380,6380,0
20240712,182800,726075230,6380,6380,6380,6380,0
20240712,182700,726075230,6380,6380,6380,6380,0
20240712,182600,726075230,6380,6380,6380,6380,0
20240712,182500,726075230,6380,6380,6380,6380,0
20240712,182400,726075230,6380,6380,6380,6380,0
20240712,182300,726075230,6380,6380,6380,6380,0
20240712,182200,726075230,6380,6380,6380,6380,0
20240712,182100,726075230,6380,6380,6380,6380,0
20240712,182000,726075230,6380,6380,6380,6380,0
20240712,181900,726075230,6380,6380,6380,6380,0
20240712,181800,726075230,6380,6380,6380,6380,0
20240712,181700,726075230,6380,6380,6380,6380,0
20240712,181600,726075230,6380,6380,6380,6380,0
20240712,181500,726075230,6380,6380,6380,6380,0
20240712,181400,726075230,6380,6380,6380,6380,0
20240712,181300,726075230,6380,6380,6380,6380,0
20240712,181200,726075230,6380,6380,6380,6380,0
20240712,181100,726075230,6380,6380,6380,6380,0
20240712,181000,726075230,6380,6380,6380,6380,0
20240712,180900,726075230,6380,6380,6380,6380,0
20240712,180800,726075230,6380,6380,6380,6380,0
20240712,180700,726075230,6380,6380,6380,6380,1321
20240712,180600,726075230,6380,6380,6380,6380,0
20240712,180500,726075230,6380,6380,6380,6380,0
20240712,180400,726075230,6380,6380,6380,6380,0
20240712,180300,726075230,6380,6380,6380,6380,0
20240712,180200,726075230,6380,6380,6380,6380,0
20240712,180100,726075230,6380,6380,6380,6380,0
20240712,180000,726075230,6380,6380,6380,6380,0
20240712,175900,726075230,6380,6380,6380,6380,0
20240712,175800,726075230,6380,6380,6380,6380,0
20240712,175700,726075230,6380,6380,6380,6380,0
20240712,175600,726075230,6380,6380,6380,6380,0
20240712,175500,726075230,6380,6380,6380,6380,0
20240712,175400,726075230,6380,6380,6380,6380,0
20240712,175300,726075230,6380,6380,6380,6380,0
20240712,175200,726075230,6380,6380,6380,6380,0
20240712,175100,726075230,6380,6380,6380,6380,0
20240712,175000,726075230,6380,6380,6380,6380,0
20240712,174900,726075230,6380,6380,6380,6380,0
20240712,174800,726075230,6380,6380,6380,6380,0
20240712,174700,726075230,6380,6380,6380,6380,0
20240712,174600,726075230,6380,6380,6380,6380,0
20240712,174500,726075230,6380,6380,6380,6380,0
20240712,174400,726075230,6380,6380,6380,6380,0
20240712,174300,726075230,6380,6380,6380,6380,0
20240712,174200,726075230,6380,6380,6380,6380,0
20240712,174100,726075230,6380,6380,6380,6380,0
20240712,174000,726075230,6380,6380,6380,6380,0
20240712,173900,726075230,6380,6380,6380,6380,0
20240712,173800,726075230,6380,6380,6380,6380,0
20240712,173700,726075230,6380,6380,6380,6380,1321
20240712,173600,726075230,6380,6380,6380,6380,0
20240712,173500,726075230,6380,6380,6380,6380,0
20240712,173400,726075230,6380,6380,6380,6380,0
20240712,173300,726075230,6380,6380,6380,6380,0
20240712,173200,726075230,6380,6380,6380,6380,0
20240712,173100,726075230,6380,6380,6380,6380,0
20240712,173000,726075230,6380,6380,6380,6380,0
20240712,172900,726075230,6380,6380,6380,6380,0
20240712,172800,726075230,6380,6380,6380,6380,0
20240712,172700,726075230,6380,6380,6380,6380,0
20240712,172600,726075230,6380,6380,6380,6380,0
20240712,172500,726075230,6380,6380,6380,6380,0
20240712,172400,726075230,6380,6380,6380,6380,0
20240712,172300,726075230,6380,6380,6380,6380,0
20240712,172200,726075230,6380,6380,6380,6380,0
20240712,172100,726075230,6380,6380,6380,6380,0
20240712,172000,726075230,6380,6380,6380,6380,0
20240712,171900,726075230,6380,6380,6380,6380,0
20240712,171800,726075230,6380,6380,6380,6380,0
20240712,171700,726075230,6380,6380,6380,6380,0
20240712,171600,726075230,6380,6380,6380,6380,0
20240712,171500,726075230,6380,6380,6380,6380,0
20240712,171400,726075230,6380,6380,6380,6380,0
20240712,171300,726075230,6380,6380,6380,6380,0
20240712,171200,726075230,6380,6380,6380,6380,0
20240712,171100,726075230,6380,6380,6380,6380,0
20240712,171000,726075230,6380,6380,6380,6380,0
20240712,170900,726075230,6380,6380,6380,6380,0
20240712,170800,726075230,6380,6380,6380,6380,0
20240712,170700,726075230,6380,6380,6380,6380,1321
20240712,170600,726075230,6380,6380,6380,6380,0
20240712,170500,726075230,6380,6380,6380,6380,0
20240712,170400,726075230,6380,6380,6380,6380,0
20240712,170300,726075230,6380,6380,6380,6380,0
20240712,170200,726075230,6380,6380,6380,6380,0
20240712,170100,726075230,6380,6380,6380,6380,0
20240712,170000,726075230,6380,6380,6380,6380,0
20240712,165900,726075230,6380,6380,6380,6380,0
20240712,165800,726075230,6380,6380,6380,6380,0
20240712,165700,726075230,6380,6380,6380,6380,0
20240712,165600,726075230,6380,6380,6380,6380,0
20240712,165500,726075230,6380,6380,6380,6380,0
20240712,165400,726075230,6380,6380,6380,6380,0
20240712,165300,726075230,6380,6380,6380,6380,0
20240712,165200,726075230,6380,6380,6380,6380,0
20240712,165100,726075230,6380,6380,6380,6380,0
20240712,165000,726075230,6380,6380,6380,6380,0
20240712,164900,726075230,6380,6380,6380,6380,0
20240712,164800,726075230,6380,6380,6380,6380,0
20240712,164700,726075230,6380,6380,6380,6380,0
20240712,164600,726075230,6380,6380,6380,6380,0
20240712,164500,726075230,6380,6380,6380,6380,0
20240712,164400,726075230,6380,6380,6380,6380,0
20240712,164300,726075230,6380,6380,6380,6380,0
20240712,164200,726075230,6380,6380,6380,6380,0
20240712,164100,726075230,6380,6380,6380,6380,0
20240712,164000,726075230,6380,6380,6380,6380,0
20240712,163900,726075230,6380,6380,6380,6380,0
20240712,163800,726075230,6380,6380,6380,6380,0
20240712,163700,726075230,6380,6380,6380,6380,1321
20240712,163600,726075230,6380,6380,6380,6380,0
20240712,163500,726075230,6380,6380,6380,6380,0
20240712,163400,726075230,6380,6380,6380,6380,0
20240712,163300,726075230,6380,6380,6380,6380,0
20240712,163200,726075230,6380,6380,6380,6380,0
20240712,163100,726075230,6380,6380,6380,6380,0
20240712,163000,726075230,6380,6380,6380,6380,0
20240712,162900,726075230,6380,6380,6380,6380,0
20240712,162800,726075230,6380,6380,6380,6380,0
20240712,162700,726075230,6380,6380,6380,6380,0
20240712,162600,726075230,6380,6380,6380,6380,0
20240712,162500,726075230,6380,6380,6380,6380,0
20240712,162400,726075230,6380,6380,6380,6380,0
20240712,162300,726075230,6380,6380,6380,6380,0
20240712,162200,726075230,6380,6380,6380,6380,0
20240712,162100,726075230,6380,6380,6380,6380,0
20240712,162000,726075230,6380,6380,6380,6380,0
20240712,161900,726075230,6380,6380,6380,6380,0
20240712,161800,726075230,6380,6380,6380,6380,0
20240712,161700,726075230,6380,6380,6380,6380,0
20240712,161600,726075230,6380,6380,6380,6380,0
20240712,161500,726075230,6380,6380,6380,6380,0
20240712,161400,726075230,6380,6380,6380,6380,0
20240712,161300,726075230,6380,6380,6380,6380,0
20240712,161200,726075230,6380,6380,6380,6380,0
20240712,161100,726075230,6380,6380,6380,6380,0
20240712,161000,726075230,6380,6380,6380,6380,0
20240712,160900,726075230,6380,6380,6380,6380,0
20240712,160800,726075230,6380,6380,6380,6380,0
20240712,160700,726075230,6380,6380,6380,6380,1321
20240712,160600,726075230,6380,6380,6380,6380,0
20240712,160500,726075230,6380,6380,6380,6380,0
20240712,160400,726075230,6380,6380,6380,6380,0
20240712,160300,726075230,6380,6380,6380,6380,0
20240712,160200,726075230,6380,6380,6380,6380,0
20240712,160100,726075230,6380,6380,6380,6380,0
20240712,160000,726075230,6380,6380,6380,6380,0
20240712,155900,726075230,6380,6380,6380,6380,0
20240712,155800,726075230,6380,6380,6380,6380,0
20240712,155700,726075230,6380,6380,6380,6380,0
20240712,155600,726075230,6380,6380,6380,6380,0
20240712,155500,726075230,6380,6380,6380,6380,0
20240712,155400,726075230,6380,6380,6380,6380,0
20240712,155300,726075230,6380,6380,6380,6380,0
20240712,155200,726075230,6380,6380,6380,6380,0
20240712,155100,726075230,6380,6380,6380,6380,0
20240712,155000,726075230,6380,6380,6380,6380,0
20240712,154900,726075230,6380,6380,6380,6380,0
20240712,154800,726075230,6380,6380,6380,6380,0
20240712,154700,726075230,6380,6380,6380,6380,0
20240712,154600,726075230,6380,6380,6380,6380,0
20240712,154500,726075230,6380,6380,6380,6380,0
20240712,154400,726075230,6380,6380,6380,6380,0
20240712,154300,726075230,6380,6380,6380,6380,0
20240712,154200,726075230,6380,6380,6380,6380,0
20240712,154100,726075230,6380,6380,6380,6380,0
20240712,154000,726075230,6380,6380,6380,6380,0
20240712,153900,726075230,6380,6380,6380,6380,0
20240712,153800,726075230,6380,6380,6380,6380,0
20240712,153700,726075230,6380,6380,6380,6380,1321
20240712,153600,726075230,6380,6380,6380,6380,0
20240712,153500,726075230,6380,6380,6380,6380,0
20240712,153400,726075230,6380,6380,6380,6380,0
20240712,153300,726075230,6380,6380,6380,6380,0
20240712,153200,726075230,6380,6380,6380,6380,0
20240712,153100,726075230,6380,6380,6380,6380,0
20240712,153000,726075230,6380,6380,6380,6380,1321
20240712,152900,717647250,6410,6410,6410,6410,0
20240712,152800,717647250,6410,6410,6410,6410,0
20240712,152700,717647250,6410,6410,6410,6410,0
20240712,152600,717647250,6410,6410,6410,6410,0
20240712,152500,717647250,6410,6410,6410,6410,0
20240712,152400,717647250,6410,6410,6410,6410,0
20240712,152300,717647250,6410,6410,6410,6410,0
20240712,152200,717647250,6410,6410,6410,6410,0
20240712,152100,717647250,6410,6410,6410,6410,0
20240712,152000,717647250,6410,6410,6410,6410,0
20240712,151900,717647250,6410,6410,6410,6400,242
20240712,151800,716097240,6410,6410,6410,6410,140
20240712,151700,715199840,6400,6400,6400,6400,15
20240712,151600,715103840,6410,6400,6410,6400,161
20240712,151500,714073430,6410,6410,6410,6400,563
20240712,151400,710470190,6400,6420,6420,6400,2349
20240712,151300,695435290,6410,6410,6410,6410,5
20240712,151200,695403240,6420,6420,6420,6420,1
20240712,151100,695396820,6410,6410,6410,6410,10
20240712,151000,695332720,6420,6420,6420,6420,250
20240712,150900,693727720,6420,6420,6420,6420,0
20240712,150800,693727720,6420,6420,6420,6420,100
20240712,150700,693085720,6420,6420,6420,6420,350
20240712,150600,690838720,6420,6420,6420,6420,56
20240712,150500,690479200,6420,6410,6420,6410,151
20240712,150400,689511280,6430,6430,6430,6420,510
20240712,150300,686233180,6430,6430,6430,6430,100
20240712,150200,685590180,6430,6430,6430,6430,51
20240712,150100,685262250,6430,6430,6430,6430,5
20240712,150000,685230100,6430,6410,6430,6410,505
20240712,145900,681992950,6410,6430,6430,6410,1043
20240712,145800,675296460,6440,6440,6440,6440,0
20240712,145700,675296460,6440,6440,6440,6440,0
20240712,145600,675296460,6440,6430,6440,6410,57
20240712,145500,674930130,6440,6440,6440,6440,0
20240712,145400,674930130,6440,6440,6440,6430,806
20240712,145300,669739990,6430,6430,6430,6430,86
20240712,145200,669187010,6440,6440,6440,6440,1
20240712,145100,669180570,6430,6430,6430,6430,143
20240712,145000,668261080,6450,6450,6450,6450,0
20240712,144900,668261080,6450,6450,6450,6450,740
20240712,144800,663488080,6460,6460,6460,6460,3
20240712,144700,663468700,6430,6440,6460,6430,849
20240712,144600,657994300,6440,6460,6460,6440,11
20240712,144500,657923260,6460,6460,6460,6460,0
20240712,144400,657923260,6460,6460,6460,6460,1
20240712,144300,657916800,6450,6450,6450,6450,21
20240712,144200,657781350,6440,6440,6440,6440,10
20240712,144100,657716950,6450,6450,6450,6450,0
20240712,144000,657716950,6450,6430,6450,6430,161
20240712,143900,656678520,6460,6430,6460,6430,70
20240712,143800,656228390,6460,6460,6460,6450,167
20240712,143700,655151180,6450,6450,6450,6450,10
20240712,143600,655086680,6470,6470,6470,6470,49
20240712,143500,654769650,6470,6470,6470,6470,200
20240712,143400,653475650,6470,6470,6470,6470,1
20240712,143300,653469180,6460,6470,6470,6460,2
20240712,143200,653456250,6460,6460,6460,6460,165
20240712,143100,652390350,6470,6470,6470,6470,0
20240712,143000,652390350,6470,6480,6480,6470,31
20240712,142900,652189770,6470,6480,6480,6470,130
20240712,142800,651348170,6480,6480,6480,6480,11
20240712,142700,651276890,6470,6490,6490,6470,361
20240712,142600,648936360,6490,6490,6490,6490,147
20240712,142500,647982330,6490,6490,6490,6490,0
20240712,142400,647982330,6490,6490,6490,6490,2
20240712,142300,647969350,6490,6490,6490,6490,120
20240712,142200,647190550,6490,6490,6490,6490,0
20240712,142100,647190550,6490,6490,6490,6490,170
20240712,142000,646087250,6490,6490,6490,6490,60
20240712,141900,645697850,6490,6490,6490,6490,3
20240712,141800,645678380,6490,6490,6490,6490,323
20240712,141700,643582110,6490,6480,6490,6480,2182
20240712,141600,629437570,6480,6480,6480,6480,1
20240712,141500,629431090,6470,6470,6470,6470,190
20240712,141400,628201790,6470,6470,6470,6470,10
20240712,141300,628137090,6450,6460,6460,6450,1357
20240712,141200,619376890,6450,6450,6450,6450,0
20240712,141100,619376890,6450,6450,6450,6450,138
20240712,141000,618486790,6450,6450,6450,6450,0
20240712,140900,618486790,6450,6450,6450,6450,83
20240712,140800,617951440,6450,6450,6450,6450,0
20240712,140700,617951440,6450,6450,6450,6450,1000
20240712,140600,611501440,6450,6450,6450,6450,0
20240712,140500,611501440,6450,6450,6450,6450,0
20240712,140400,611501440,6450,6450,6450,6450,11
20240712,140300,611430490,6450,6450,6450,6450,0
20240712,140200,611430490,6450,6430,6450,6430,3000
20240712,140100,592092640,6430,6430,6430,6430,0
20240712,140000,592092640,6430,6430,6430,6430,0
20240712,135900,592092640,6430,6430,6430,6430,0
20240712,135800,592092640,6430,6430,6430,6430,0
20240712,135700,592092640,6430,6430,6430,6430,2
20240712,135600,592079780,6430,6430,6430,6430,40
20240712,135500,591822580,6430,6430,6430,6430,0
20240712,135400,591822580,6430,6430,6430,6430,0
20240712,135300,591822580,6430,6430,6430,6430,0
20240712,135200,591822580,6430,6430,6430,6430,0
20240712,135100,591822580,6430,6430,6430,6430,0
20240712,135000,591822580,6430,6430,6430,6430,1
20240712,134900,591816150,6400,6400,6400,6400,503
20240712,134800,588596950,6400,6400,6400,6400,0
20240712,134700,588596950,6400,6400,6400,6400,78
20240712,134600,588097750,6400,6400,6400,6400,295
20240712,134500,586209750,6400,6400,6400,6400,300
20240712,134400,584289750,6400,6400,6400,6400,500
20240712,134300,581089750,6400,6400,6400,6400,0
20240712,134200,581089750,6400,6400,6400,6400,0
20240712,134100,581089750,6400,6400,6400,6400,0
20240712,134000,581089750,6400,6400,6400,6400,10
20240712,133900,581025750,6400,6400,6400,6400,0
20240712,133800,581025750,6400,6400,6400,6400,0
20240712,133700,581025750,6400,6390,6400,6390,195
20240712,133600,579779690,6390,6410,6410,6390,314
20240712,133500,577770070,6430,6430,6430,6430,0
20240712,133400,577770070,6430,6420,6430,6410,1803
20240712,133300,566209070,6430,6430,6430,6430,5
20240712,133200,566176920,6440,6440,6440,6440,0
20240712,133100,566176920,6440,6440,6440,6440,0
20240712,133000,566176920,6440,6440,6440,6440,0
20240712,132900,566176920,6440,6440,6440,6440,1
20240712,132800,566170480,6420,6430,6430,6420,153
20240712,132700,565187140,6440,6440,6440,6440,0
20240712,132600,565187140,6440,6440,6440,6440,0
20240712,132500,565187140,6440,6440,6440,6440,0
20240712,132400,565187140,6440,6440,6440,6440,0
20240712,132300,565187140,6440,6440,6440,6440,363
20240712,132200,562849420,6440,6430,6440,6430,8
20240712,132100,562797970,6440,6440,6440,6440,0
20240712,132000,562797970,6440,6440,6440,6440,75
20240712,131900,562314970,6460,6440,6460,6440,42
20240712,131800,562044470,6460,6460,6460,6460,0
20240712,131700,562044470,6460,6460,6460,6460,0
20240712,131600,562044470,6460,6450,6460,6450,11
20240712,131500,561973510,6460,6460,6460,6460,0
20240712,131400,561973510,6460,6460,6460,6460,140
20240712,131300,561069110,6460,6460,6460,6460,0
20240712,131200,561069110,6460,6460,6460,6460,0
20240712,131100,561069110,6460,6460,6460,6460,0
20240712,131000,561069110,6460,6460,6460,6460,0
20240712,130900,561069110,6460,6460,6460,6460,0
20240712,130800,561069110,6460,6460,6460,6460,0
20240712,130700,561069110,6460,6460,6460,6460,5
20240712,130600,561036810,6460,6460,6460,6460,0
20240712,130500,561036810,6460,6440,6460,6440,41
20240712,130400,560772750,6460,6440,6460,6440,101
20240712,130300,560122290,6460,6460,6460,6460,0
20240712,130200,560122290,6460,6460,6460,6460,0
20240712,130100,560122290,6460,6440,6460,6440,36
20240712,130000,559890330,6440,6450,6450,6440,100
20240712,125900,559246290,6450,6450,6450,6450,6
20240712,125800,559207590,6440,6440,6440,6440,180
20240712,125700,558048390,6440,6440,6440,6440,0
20240712,125600,558048390,6440,6440,6440,6440,20
20240712,125500,557919590,6450,6450,6450,6450,0
20240712,125400,557919590,6450,6450,6450,6450,0
20240712,125300,557919590,6450,6450,6450,6450,40
20240712,125200,557661590,6430,6430,6430,6430,1020
20240712,125100,551102990,6430,6400,6430,6390,427
20240712,125000,548367670,6400,6400,6400,6400,68
20240712,124900,547932470,6410,6410,6410,6410,0
20240712,124800,547932470,6410,6410,6410,6410,0
20240712,124700,547932470,6410,6400,6410,6400,42
20240712,124600,547663660,6410,6410,6410,6410,0
20240712,124500,547663660,6410,6410,6410,6410,0
20240712,124400,547663660,6410,6410,6410,6410,0
20240712,124300,547663660,6410,6410,6410,6410,0
20240712,124200,547663660,6410,6410,6410,6410,0
20240712,124100,547663660,6410,6400,6410,6400,21
20240712,124000,547529250,6410,6410,6410,6410,0
20240712,123900,547529250,6410,6410,6410,6410,0
20240712,123800,547529250,6410,6410,6410,6410,0
20240712,123700,547529250,6410,6410,6410,6410,10
20240712,123600,547465150,6410,6410,6410,6410,0
20240712,123500,547465150,6410,6410,6410,6410,1
20240712,123400,547458740,6400,6400,6400,6400,400
20240712,123300,544898740,6410,6410,6410,6410,0
20240712,123200,544898740,6410,6410,6410,6410,0
20240712,123100,544898740,6410,6410,6410,6410,33
20240712,123000,544687210,6410,6410,6410,6410,200
20240712,122900,543405210,6430,6430,6430,6430,1
20240712,122800,543398780,6430,6430,6430,6430,1
20240712,122700,543392350,6410,6410,6410,6410,150
20240712,122600,542430850,6430,6430,6430,6430,0
20240712,122500,542430850,6430,6430,6430,6430,41
20240712,122400,542167220,6430,6430,6430,6430,0
20240712,122300,542167220,6430,6430,6430,6430,25
20240712,122200,542006470,6430,6400,6430,6400,336
20240712,122100,539856040,6400,6400,6400,6400,36
20240712,122000,539625640,6400,6400,6400,6400,291
20240712,121900,537763240,6410,6400,6410,6400,11
20240712,121800,537692810,6430,6430,6430,6430,1
20240712,121700,537686380,6430,6430,6430,6430,0
20240712,121600,537686380,6430,6420,6430,6400,1665
20240712,121500,527026250,6440,6440,6440,6440,1
20240712,121400,527019810,6420,6440,6440,6420,284
20240712,121300,525193150,6450,6440,6450,6440,9
20240712,121200,525135180,6450,6450,6450,6450,0
20240712,121100,525135180,6450,6450,6450,6450,0
20240712,121000,525135180,6450,6450,6450,6450,1
20240712,120900,525128730,6440,6440,6440,6440,50
20240712,120800,524806730,6450,6450,6450,6450,1
20240712,120700,524800280,6450,6450,6450,6450,0
20240712,120600,524800280,6450,6450,6450,6450,0
20240712,120500,524800280,6450,6450,6450,6450,0
20240712,120400,524800280,6450,6450,6450,6450,0
20240712,120300,524800280,6450,6450,6450,6450,0
20240712,120200,524800280,6450,6450,6450,6450,1
20240712,120100,524793830,6380,6390,6390,6380,63
20240712,120000,524391360,6410,6390,6410,6390,7
20240712,115900,524346610,6390,6400,6410,6390,15
20240712,115800,524250640,6410,6410,6410,6410,0
20240712,115700,524250640,6410,6420,6420,6410,48
20240712,115600,523942550,6420,6430,6430,6410,118
20240712,115500,523185050,6480,6480,6480,6480,0
20240712,115400,523185050,6480,6480,6480,6480,0
20240712,115300,523185050,6480,6450,6480,6440,488
20240712,115200,520040020,6480,6480,6480,6480,1
20240712,115100,520033540,6490,6490,6490,6460,142
20240712,115000,519116130,6460,6470,6470,6460,1116
20240712,114900,511903770,6500,6460,6500,6460,1206
20240712,114800,504081520,6460,6460,6460,6460,4
20240712,114700,504055680,6450,6420,6450,6420,2786
20240712,114600,486105150,6420,6420,6420,6420,0
20240712,114500,486105150,6420,6370,6420,6370,3878
20240712,114400,461331170,6370,6370,6370,6370,0
20240712,114300,461331170,6370,6370,6370,6370,0
20240712,114200,461331170,6370,6370,6370,6370,0
20240712,114100,461331170,6370,6370,6370,6370,6
20240712,114000,461292950,6380,6380,6380,6380,50
20240712,113900,460973950,6380,6380,6380,6380,1
20240712,113800,460967570,6330,6380,6380,6330,101
20240712,113700,460328190,6340,6360,6360,6340,2000
20240712,113600,447645720,6380,6380,6380,6380,50
20240712,113500,447326720,6380,6380,6380,6380,0
20240712,113400,447326720,6380,6380,6380,6380,0
20240712,113300,447326720,6380,6380,6380,6380,0
20240712,113200,447326720,6380,6380,6380,6380,0
20240712,113100,447326720,6380,6380,6380,6380,0
20240712,113000,447326720,6380,6380,6380,6380,0
20240712,112900,447326720,6380,6380,6380,6380,0
20240712,112800,447326720,6380,6380,6380,6380,0
20240712,112700,447326720,6380,6380,6380,6380,1
20240712,112600,447320340,6380,6380,6380,6380,400
20240712,112500,444768340,6380,6380,6380,6380,0
20240712,112400,444768340,6380,6380,6380,6380,2
20240712,112300,444755580,6360,6360,6360,6360,1
20240712,112200,444749220,6380,6380,6380,6380,5
20240712,112100,444717320,6380,6380,6380,6380,0
20240712,112000,444717320,6380,6380,6380,6380,1166
20240712,111900,437278240,6380,6380,6380,6380,0
20240712,111800,437278240,6380,6380,6380,6380,898
20240712,111700,431549000,6380,6350,6380,6350,226
20240712,111600,430111710,6350,6360,6360,6340,1572
20240712,111500,420128100,6360,6370,6370,6360,10
20240712,111400,420064420,6380,6380,6380,6380,0
20240712,111300,420064420,6380,6380,6380,6380,0
20240712,111200,420064420,6380,6380,6380,6360,401
20240712,111100,417511040,6360,6360,6360,6360,200
20240712,111000,416239040,6380,6380,6380,6380,6
20240712,110900,416200760,6380,6380,6380,6380,1
20240712,110800,416194380,6360,6360,6360,6360,50
20240712,110700,415876380,6360,6360,6360,6360,1000
20240712,110600,409516380,6360,6360,6380,6360,380
20240712,110500,407096370,6360,6360,6360,6360,0
20240712,110400,407096370,6360,6360,6360,6360,166
20240712,110300,406040610,6360,6360,6360,6360,0
20240712,110200,406040610,6360,6310,6360,6310,286
20240712,110100,404235900,6310,6350,6350,6310,600
20240712,110000,400429900,6350,6350,6350,6350,0
20240712,105900,400429900,6350,6350,6350,6350,0
20240712,105800,400429900,6350,6350,6350,6350,1011
20240712,105700,394010050,6350,6350,6350,6350,0
20240712,105600,394010050,6350,6300,6360,6280,913
20240712,105500,388256840,6310,6320,6320,6310,409
20240712,105400,385672010,6350,6350,6350,6350,0
20240712,105300,385672010,6350,6350,6350,6350,73
20240712,105200,385208460,6350,6350,6350,6350,0
20240712,105100,385208460,6350,6350,6350,6350,100
20240712,105000,384573460,6350,6350,6350,6350,100
20240712,104900,383938460,6350,6350,6350,6350,100
20240712,104800,383303460,6350,6350,6350,6350,100
20240712,104700,382668460,6350,6350,6350,6350,100
20240712,104600,382033460,6350,6350,6350,6350,0
20240712,104500,382033460,6350,6350,6350,6350,0
20240712,104400,382033460,6350,6350,6350,6350,10
20240712,104300,381969960,6360,6360,6360,6360,0
20240712,104200,381969960,6360,6350,6360,6350,250
20240712,104100,380381960,6320,6320,6320,6320,0
20240712,104000,380381960,6320,6320,6320,6320,111
20240712,103900,379680440,6320,6320,6320,6320,0
20240712,103800,379680440,6320,6330,6330,6320,139
20240712,103700,378801010,6330,6330,6330,6330,5
20240712,103600,378769360,6360,6360,6360,6360,303
20240712,103500,376842280,6350,6350,6350,6350,22
20240712,103400,376702580,6350,6350,6350,6350,31
20240712,103300,376505730,6350,6350,6350,6350,0
20240712,103200,376505730,6350,6350,6350,6350,1
20240712,103100,376499380,6360,6360,6360,6360,0
20240712,103000,376499380,6360,6360,6360,6360,0
20240712,102900,376499380,6360,6360,6360,6360,0
20240712,102800,376499380,6360,6350,6360,6350,598
20240712,102700,372696120,6340,6340,6340,6340,561
20240712,102600,369139380,6340,6340,6340,6340,143
20240712,102500,368232760,6340,6340,6340,6340,30
20240712,102400,368042560,6340,6340,6340,6340,2
20240712,102300,368029880,6340,6340,6340,6340,500
20240712,102200,364859880,6340,6280,6340,6280,1962
20240712,102100,352519740,6280,6290,6290,6280,440
20240712,102000,349753540,6310,6310,6310,6310,50
20240712,101900,349438040,6310,6310,6310,6310,100
20240712,101800,348807040,6310,6310,6310,6310,0
20240712,101700,348807040,6310,6310,6310,6310,0
20240712,101600,348807040,6310,6310,6310,6310,1
20240712,101500,348800730,6300,6310,6310,6300,20
20240712,101400,348674720,6300,6270,6300,6270,226
20240712,101300,347254260,6300,6300,6300,6300,0
20240712,101200,347254260,6300,6300,6300,6300,0
20240712,101100,347254260,6300,6270,6300,6270,738
20240712,101000,342625970,6240,6250,6270,6240,1548
20240712,100900,332951950,6270,6280,6280,6240,3320
20240712,100800,312201260,6270,6270,6270,6250,1448
20240712,100700,303130600,6260,6270,6270,6260,85
20240712,100600,302598430,6250,6270,6270,6250,261
20240712,100500,300966660,6260,6300,6300,6250,754
20240712,100400,296245990,6300,6280,6300,6270,1229
20240712,100300,288527900,6320,6290,6320,6280,632
20240712,100200,284557100,6320,6320,6320,6320,1
20240712,100100,284550780,6320,6320,6320,6290,11
20240712,100000,284481380,6290,6320,6330,6290,2135
20240712,095900,271018760,6340,6340,6340,6340,0
20240712,095800,271018760,6340,6340,6340,6340,76
20240712,095700,270536920,6340,6340,6340,6340,0
20240712,095600,270536920,6340,6320,6340,6320,8
20240712,095500,270486340,6320,6350,6350,6320,130
20240712,095400,269661230,6350,6350,6350,6350,9
20240712,095300,269604080,6300,6330,6350,6300,3231
20240712,095200,249223630,6390,6360,6390,6300,5685
20240712,095100,213230420,6390,6370,6390,6370,1970
20240712,095000,200681500,6370,6360,6370,6350,1176
20240712,094900,193207280,6370,6390,6410,6370,1468
20240712,094800,183844960,6390,6400,6400,6390,186
20240712,094700,182654570,6410,6410,6410,6410,100
20240712,094600,182013570,6410,6400,6410,6400,161
20240712,094500,180983160,6410,6410,6410,6410,98
20240712,094400,180354980,6410,6390,6410,6370,209
20240712,094300,179021610,6400,6410,6410,6400,710
20240712,094200,174471610,6410,6410,6410,6410,0
20240712,094100,174471610,6410,6400,6410,6370,3001
20240712,094000,155337030,6410,6410,6410,6410,5
20240712,093900,155304980,6410,6400,6410,6400,8
20240712,093800,155253770,6410,6410,6420,6410,510
20240712,093700,151984660,6420,6430,6430,6420,82
20240712,093600,151457420,6430,6430,6430,6410,193
20240712,093500,150218230,6430,6440,6440,6420,118
20240712,093400,149460620,6430,6430,6430,6430,1063
20240712,093300,142625530,6430,6420,6430,6420,1311
20240712,093200,134208800,6420,6420,6420,6420,0
20240712,093100,134208800,6420,6400,6420,6400,1715
20240712,093000,123230780,6390,6370,6390,6370,1327
20240712,092900,114773600,6370,6370,6370,6370,6
20240712,092800,114735380,6370,6370,6370,6370,121
20240712,092700,113964610,6380,6370,6380,6370,39
20240712,092600,113716170,6350,6340,6350,6330,2079
20240712,092500,100514570,6350,6330,6350,6330,301
20240712,092400,98609220,6330,6330,6330,6330,279
20240712,092300,96843150,6340,6340,6340,6340,1
20240712,092200,96836810,6340,6340,6350,6340,23
20240712,092100,96690980,6350,6350,6350,6350,78
20240712,092000,96195680,6310,6350,6350,6310,717
20240712,091900,91659260,6350,6350,6350,6350,298
20240712,091800,89766960,6350,6370,6370,6330,302
20240712,091700,87855240,6340,6330,6370,6330,4270
20240712,091600,60782840,6330,6360,6360,6330,1507
20240712,091500,51235230,6370,6370,6370,6370,6
20240712,091400,51197010,6370,6370,6370,6370,112
20240712,091300,50483570,6340,6350,6350,6340,252
20240712,091200,48885690,6370,6370,6370,6370,0
20240712,091100,48885690,6370,6350,6370,6320,849
20240712,091000,43508150,6350,6390,6390,6350,2059
20240712,090900,30389340,6410,6410,6410,6410,1
20240712,090800,30382930,6390,6390,6390,6390,5
20240712,090700,30350980,6420,6380,6420,6380,168
20240712,090600,29279100,6380,6380,6380,6380,433
20240712,090500,26516560,6380,6450,6450,6380,895
20240712,090400,20803700,6450,6450,6450,6450,31
20240712,090300,20603750,6450,6440,6450,6380,951
20240712,090200,14519740,6440,6440,6440,6430,835
20240712,090100,9144340,6430,6390,6430,6390,181
20240712,090000,7981710,6370,6370,6380,6370,1253