KissMeData/049430/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,193400,500505000,9560,9560,9560,9560,1596
20240712,193300,500505000,9560,9560,9560,9560,0
20240712,193200,500505000,9560,9560,9560,9560,0
20240712,193100,500505000,9560,9560,9560,9560,0
20240712,193000,500505000,9560,9560,9560,9560,0
20240712,192900,500505000,9560,9560,9560,9560,0
20240712,192800,500505000,9560,9560,9560,9560,0
20240712,192700,500505000,9560,9560,9560,9560,0
20240712,192600,500505000,9560,9560,9560,9560,0
20240712,192500,500505000,9560,9560,9560,9560,0
20240712,192400,500505000,9560,9560,9560,9560,0
20240712,192300,500505000,9560,9560,9560,9560,0
20240712,192200,500505000,9560,9560,9560,9560,0
20240712,192100,500505000,9560,9560,9560,9560,0
20240712,192000,500505000,9560,9560,9560,9560,0
20240712,191900,500505000,9560,9560,9560,9560,0
20240712,191800,500505000,9560,9560,9560,9560,0
20240712,191700,500505000,9560,9560,9560,9560,0
20240712,191600,500505000,9560,9560,9560,9560,0
20240712,191500,500505000,9560,9560,9560,9560,0
20240712,191400,500505000,9560,9560,9560,9560,0
20240712,191300,500505000,9560,9560,9560,9560,0
20240712,191200,500505000,9560,9560,9560,9560,0
20240712,191100,500505000,9560,9560,9560,9560,0
20240712,191000,500505000,9560,9560,9560,9560,0
20240712,190900,500505000,9560,9560,9560,9560,0
20240712,190800,500505000,9560,9560,9560,9560,0
20240712,190700,500505000,9560,9560,9560,9560,0
20240712,190600,500505000,9560,9560,9560,9560,0
20240712,190500,500505000,9560,9560,9560,9560,0
20240712,190400,500505000,9560,9560,9560,9560,1596
20240712,190300,500505000,9560,9560,9560,9560,0
20240712,190200,500505000,9560,9560,9560,9560,0
20240712,190100,500505000,9560,9560,9560,9560,0
20240712,190000,500505000,9560,9560,9560,9560,0
20240712,185900,500505000,9560,9560,9560,9560,0
20240712,185800,500505000,9560,9560,9560,9560,0
20240712,185700,500505000,9560,9560,9560,9560,0
20240712,185600,500505000,9560,9560,9560,9560,0
20240712,185500,500505000,9560,9560,9560,9560,0
20240712,185400,500505000,9560,9560,9560,9560,0
20240712,185300,500505000,9560,9560,9560,9560,0
20240712,185200,500505000,9560,9560,9560,9560,0
20240712,185100,500505000,9560,9560,9560,9560,0
20240712,185000,500505000,9560,9560,9560,9560,0
20240712,184900,500505000,9560,9560,9560,9560,0
20240712,184800,500505000,9560,9560,9560,9560,0
20240712,184700,500505000,9560,9560,9560,9560,0
20240712,184600,500505000,9560,9560,9560,9560,0
20240712,184500,500505000,9560,9560,9560,9560,0
20240712,184400,500505000,9560,9560,9560,9560,0
20240712,184300,500505000,9560,9560,9560,9560,0
20240712,184200,500505000,9560,9560,9560,9560,0
20240712,184100,500505000,9560,9560,9560,9560,0
20240712,184000,500505000,9560,9560,9560,9560,0
20240712,183900,500505000,9560,9560,9560,9560,0
20240712,183800,500505000,9560,9560,9560,9560,0
20240712,183700,500505000,9560,9560,9560,9560,0
20240712,183600,500505000,9560,9560,9560,9560,0
20240712,183500,500505000,9560,9560,9560,9560,0
20240712,183400,500505000,9560,9560,9560,9560,1596
20240712,183300,500505000,9560,9560,9560,9560,0
20240712,183200,500505000,9560,9560,9560,9560,0
20240712,183100,500505000,9560,9560,9560,9560,0
20240712,183000,500505000,9560,9560,9560,9560,0
20240712,182900,500505000,9560,9560,9560,9560,0
20240712,182800,500505000,9560,9560,9560,9560,0
20240712,182700,500505000,9560,9560,9560,9560,0
20240712,182600,500505000,9560,9560,9560,9560,0
20240712,182500,500505000,9560,9560,9560,9560,0
20240712,182400,500505000,9560,9560,9560,9560,0
20240712,182300,500505000,9560,9560,9560,9560,0
20240712,182200,500505000,9560,9560,9560,9560,0
20240712,182100,500505000,9560,9560,9560,9560,0
20240712,182000,500505000,9560,9560,9560,9560,0
20240712,181900,500505000,9560,9560,9560,9560,0
20240712,181800,500505000,9560,9560,9560,9560,0
20240712,181700,500505000,9560,9560,9560,9560,0
20240712,181600,500505000,9560,9560,9560,9560,0
20240712,181500,500505000,9560,9560,9560,9560,0
20240712,181400,500505000,9560,9560,9560,9560,0
20240712,181300,500505000,9560,9560,9560,9560,0
20240712,181200,500505000,9560,9560,9560,9560,0
20240712,181100,500505000,9560,9560,9560,9560,0
20240712,181000,500505000,9560,9560,9560,9560,0
20240712,180900,500505000,9560,9560,9560,9560,0
20240712,180800,500505000,9560,9560,9560,9560,0
20240712,180700,500505000,9560,9560,9560,9560,0
20240712,180600,500505000,9560,9560,9560,9560,0
20240712,180500,500505000,9560,9560,9560,9560,0
20240712,180400,500505000,9560,9560,9560,9560,1596
20240712,180300,500505000,9560,9560,9560,9560,0
20240712,180200,500505000,9560,9560,9560,9560,0
20240712,180100,500505000,9560,9560,9560,9560,0
20240712,180000,500505000,9560,9560,9560,9560,0
20240712,175900,500505000,9560,9560,9560,9560,0
20240712,175800,500505000,9560,9560,9560,9560,0
20240712,175700,500505000,9560,9560,9560,9560,0
20240712,175600,500505000,9560,9560,9560,9560,0
20240712,175500,500505000,9560,9560,9560,9560,0
20240712,175400,500505000,9560,9560,9560,9560,0
20240712,175300,500505000,9560,9560,9560,9560,0
20240712,175200,500505000,9560,9560,9560,9560,0
20240712,175100,500505000,9560,9560,9560,9560,0
20240712,175000,500505000,9560,9560,9560,9560,0
20240712,174900,500505000,9560,9560,9560,9560,0
20240712,174800,500505000,9560,9560,9560,9560,0
20240712,174700,500505000,9560,9560,9560,9560,0
20240712,174600,500505000,9560,9560,9560,9560,0
20240712,174500,500505000,9560,9560,9560,9560,0
20240712,174400,500505000,9560,9560,9560,9560,0
20240712,174300,500505000,9560,9560,9560,9560,0
20240712,174200,500505000,9560,9560,9560,9560,0
20240712,174100,500505000,9560,9560,9560,9560,0
20240712,174000,500505000,9560,9560,9560,9560,0
20240712,173900,500505000,9560,9560,9560,9560,0
20240712,173800,500505000,9560,9560,9560,9560,0
20240712,173700,500505000,9560,9560,9560,9560,0
20240712,173600,500505000,9560,9560,9560,9560,0
20240712,173500,500505000,9560,9560,9560,9560,0
20240712,173400,500505000,9560,9560,9560,9560,1596
20240712,173300,500505000,9560,9560,9560,9560,0
20240712,173200,500505000,9560,9560,9560,9560,0
20240712,173100,500505000,9560,9560,9560,9560,0
20240712,173000,500505000,9560,9560,9560,9560,0
20240712,172900,500505000,9560,9560,9560,9560,0
20240712,172800,500505000,9560,9560,9560,9560,0
20240712,172700,500505000,9560,9560,9560,9560,0
20240712,172600,500505000,9560,9560,9560,9560,0
20240712,172500,500505000,9560,9560,9560,9560,0
20240712,172400,500505000,9560,9560,9560,9560,0
20240712,172300,500505000,9560,9560,9560,9560,0
20240712,172200,500505000,9560,9560,9560,9560,0
20240712,172100,500505000,9560,9560,9560,9560,0
20240712,172000,500505000,9560,9560,9560,9560,0
20240712,171900,500505000,9560,9560,9560,9560,0
20240712,171800,500505000,9560,9560,9560,9560,0
20240712,171700,500505000,9560,9560,9560,9560,0
20240712,171600,500505000,9560,9560,9560,9560,0
20240712,171500,500505000,9560,9560,9560,9560,0
20240712,171400,500505000,9560,9560,9560,9560,0
20240712,171300,500505000,9560,9560,9560,9560,0
20240712,171200,500505000,9560,9560,9560,9560,0
20240712,171100,500505000,9560,9560,9560,9560,0
20240712,171000,500505000,9560,9560,9560,9560,0
20240712,170900,500505000,9560,9560,9560,9560,0
20240712,170800,500505000,9560,9560,9560,9560,0
20240712,170700,500505000,9560,9560,9560,9560,0
20240712,170600,500505000,9560,9560,9560,9560,0
20240712,170500,500505000,9560,9560,9560,9560,0
20240712,170400,500505000,9560,9560,9560,9560,1596
20240712,170300,500505000,9560,9560,9560,9560,0
20240712,170200,500505000,9560,9560,9560,9560,0
20240712,170100,500505000,9560,9560,9560,9560,0
20240712,170000,500505000,9560,9560,9560,9560,0
20240712,165900,500505000,9560,9560,9560,9560,0
20240712,165800,500505000,9560,9560,9560,9560,0
20240712,165700,500505000,9560,9560,9560,9560,0
20240712,165600,500505000,9560,9560,9560,9560,0
20240712,165500,500505000,9560,9560,9560,9560,0
20240712,165400,500505000,9560,9560,9560,9560,0
20240712,165300,500505000,9560,9560,9560,9560,0
20240712,165200,500505000,9560,9560,9560,9560,0
20240712,165100,500505000,9560,9560,9560,9560,0
20240712,165000,500505000,9560,9560,9560,9560,0
20240712,164900,500505000,9560,9560,9560,9560,0
20240712,164800,500505000,9560,9560,9560,9560,0
20240712,164700,500505000,9560,9560,9560,9560,0
20240712,164600,500505000,9560,9560,9560,9560,0
20240712,164500,500505000,9560,9560,9560,9560,0
20240712,164400,500505000,9560,9560,9560,9560,0
20240712,164300,500505000,9560,9560,9560,9560,0
20240712,164200,500505000,9560,9560,9560,9560,0
20240712,164100,500505000,9560,9560,9560,9560,0
20240712,164000,500505000,9560,9560,9560,9560,0
20240712,163900,500505000,9560,9560,9560,9560,0
20240712,163800,500505000,9560,9560,9560,9560,0
20240712,163700,500505000,9560,9560,9560,9560,0
20240712,163600,500505000,9560,9560,9560,9560,0
20240712,163500,500505000,9560,9560,9560,9560,0
20240712,163400,500505000,9560,9560,9560,9560,1596
20240712,163300,500505000,9560,9560,9560,9560,0
20240712,163200,500505000,9560,9560,9560,9560,0
20240712,163100,500505000,9560,9560,9560,9560,0
20240712,163000,500505000,9560,9560,9560,9560,0
20240712,162900,500505000,9560,9560,9560,9560,0
20240712,162800,500505000,9560,9560,9560,9560,0
20240712,162700,500505000,9560,9560,9560,9560,0
20240712,162600,500505000,9560,9560,9560,9560,0
20240712,162500,500505000,9560,9560,9560,9560,0
20240712,162400,500505000,9560,9560,9560,9560,0
20240712,162300,500505000,9560,9560,9560,9560,0
20240712,162200,500505000,9560,9560,9560,9560,0
20240712,162100,500505000,9560,9560,9560,9560,0
20240712,162000,500505000,9560,9560,9560,9560,0
20240712,161900,500505000,9560,9560,9560,9560,0
20240712,161800,500505000,9560,9560,9560,9560,0
20240712,161700,500505000,9560,9560,9560,9560,0
20240712,161600,500505000,9560,9560,9560,9560,0
20240712,161500,500505000,9560,9560,9560,9560,0
20240712,161400,500505000,9560,9560,9560,9560,0
20240712,161300,500505000,9560,9560,9560,9560,0
20240712,161200,500505000,9560,9560,9560,9560,0
20240712,161100,500505000,9560,9560,9560,9560,0
20240712,161000,500505000,9560,9560,9560,9560,0
20240712,160900,500505000,9560,9560,9560,9560,0
20240712,160800,500505000,9560,9560,9560,9560,0
20240712,160700,500505000,9560,9560,9560,9560,0
20240712,160600,500505000,9560,9560,9560,9560,0
20240712,160500,500505000,9560,9560,9560,9560,0
20240712,160400,500505000,9560,9560,9560,9560,1596
20240712,160300,500505000,9560,9560,9560,9560,0
20240712,160200,500505000,9560,9560,9560,9560,0
20240712,160100,500505000,9560,9560,9560,9560,0
20240712,160000,500505000,9560,9560,9560,9560,0
20240712,155900,500505000,9560,9560,9560,9560,0
20240712,155800,500505000,9560,9560,9560,9560,0
20240712,155700,500505000,9560,9560,9560,9560,0
20240712,155600,500505000,9560,9560,9560,9560,0
20240712,155500,500505000,9560,9560,9560,9560,0
20240712,155400,500505000,9560,9560,9560,9560,0
20240712,155300,500505000,9560,9560,9560,9560,0
20240712,155200,500505000,9560,9560,9560,9560,0
20240712,155100,500505000,9560,9560,9560,9560,0
20240712,155000,500505000,9560,9560,9560,9560,0
20240712,154900,500505000,9560,9560,9560,9560,0
20240712,154800,500505000,9560,9560,9560,9560,0
20240712,154700,500505000,9560,9560,9560,9560,0
20240712,154600,500505000,9560,9560,9560,9560,0
20240712,154500,500505000,9560,9560,9560,9560,0
20240712,154400,500505000,9560,9560,9560,9560,0
20240712,154300,500505000,9560,9560,9560,9560,0
20240712,154200,500505000,9560,9560,9560,9560,0
20240712,154100,500505000,9560,9560,9560,9560,0
20240712,154000,500505000,9560,9560,9560,9560,0
20240712,153900,500505000,9560,9560,9560,9560,0
20240712,153800,500505000,9560,9560,9560,9560,0
20240712,153700,500505000,9560,9560,9560,9560,0
20240712,153600,500505000,9560,9560,9560,9560,0
20240712,153500,500505000,9560,9560,9560,9560,0
20240712,153400,500505000,9560,9560,9560,9560,1596
20240712,153300,500505000,9560,9560,9560,9560,0
20240712,153200,500505000,9560,9560,9560,9560,0
20240712,153100,500505000,9560,9560,9560,9560,0
20240712,153000,500505000,9560,9560,9560,9560,1596
20240712,152900,485247240,9560,9560,9560,9560,0
20240712,152800,485247240,9560,9560,9560,9560,0
20240712,152700,485247240,9560,9560,9560,9560,0
20240712,152600,485247240,9560,9560,9560,9560,0
20240712,152500,485247240,9560,9560,9560,9560,0
20240712,152400,485247240,9560,9560,9560,9560,0
20240712,152300,485247240,9560,9560,9560,9560,0
20240712,152200,485247240,9560,9560,9560,9560,0
20240712,152100,485247240,9560,9560,9560,9560,0
20240712,152000,485247240,9560,9560,9560,9560,0
20240712,151900,485247240,9560,9540,9560,9530,5255
20240712,151800,435066220,9530,9510,9540,9500,1054
20240712,151700,425041970,9520,9470,9550,9470,2001
20240712,151600,406009980,9470,9470,9510,9470,6558
20240712,151500,343732460,9460,9470,9470,9460,1402
20240712,151400,330459530,9460,9460,9460,9460,0
20240712,151300,330459530,9460,9470,9470,9460,26
20240712,151200,330213480,9470,9460,9470,9460,215
20240712,151100,328179430,9450,9440,9450,9440,144
20240712,151000,326818670,9440,9440,9440,9430,98
20240712,150900,325893590,9440,9430,9440,9430,331
20240712,150800,322770640,9410,9410,9410,9410,108
20240712,150700,321754360,9410,9420,9420,9410,302
20240712,150600,318912390,9420,9420,9420,9420,114
20240712,150500,317838510,9430,9430,9430,9430,0
20240712,150400,317838510,9430,9430,9430,9430,0
20240712,150300,317838510,9430,9430,9430,9430,20
20240712,150200,317649910,9420,9410,9420,9410,150
20240712,150100,316237780,9410,9410,9410,9410,2
20240712,150000,316218960,9400,9410,9410,9400,5
20240712,145900,316171920,9410,9400,9410,9400,59
20240712,145800,315617030,9400,9400,9400,9400,0
20240712,145700,315617030,9400,9400,9400,9400,0
20240712,145600,315617030,9400,9400,9400,9400,0
20240712,145500,315617030,9400,9400,9400,9400,0
20240712,145400,315617030,9400,9400,9400,9400,0
20240712,145300,315617030,9400,9400,9400,9400,0
20240712,145200,315617030,9400,9400,9400,9400,130
20240712,145100,314395030,9400,9390,9400,9390,72
20240712,145000,313718380,9390,9390,9390,9390,147
20240712,144900,312338050,9390,9390,9390,9390,30
20240712,144800,312056350,9390,9390,9390,9390,0
20240712,144700,312056350,9390,9390,9390,9390,30
20240712,144600,311774650,9400,9400,9400,9400,0
20240712,144500,311774650,9400,9400,9400,9400,0
20240712,144400,311774650,9400,9400,9400,9400,0
20240712,144300,311774650,9400,9400,9400,9400,0
20240712,144200,311774650,9400,9400,9400,9400,0
20240712,144100,311774650,9400,9390,9400,9390,495
20240712,144000,307122190,9380,9380,9380,9380,0
20240712,143900,307122190,9380,9380,9380,9380,0
20240712,143800,307122190,9380,9380,9380,9380,1
20240712,143700,307112810,9380,9380,9380,9380,0
20240712,143600,307112810,9380,9380,9380,9380,0
20240712,143500,307112810,9380,9380,9380,9380,130
20240712,143400,305893410,9360,9360,9360,9360,0
20240712,143300,305893410,9360,9360,9360,9360,0
20240712,143200,305893410,9360,9360,9360,9360,0
20240712,143100,305893410,9360,9380,9380,9350,500
20240712,143000,301216870,9390,9390,9390,9390,0
20240712,142900,301216870,9390,9390,9390,9390,0
20240712,142800,301216870,9390,9390,9390,9390,0
20240712,142700,301216870,9390,9390,9390,9390,0
20240712,142600,301216870,9390,9390,9390,9390,0
20240712,142500,301216870,9390,9390,9390,9390,0
20240712,142400,301216870,9390,9390,9390,9390,0
20240712,142300,301216870,9390,9390,9390,9390,0
20240712,142200,301216870,9390,9390,9390,9390,0
20240712,142100,301216870,9390,9390,9390,9390,0
20240712,142000,301216870,9390,9390,9390,9390,0
20240712,141900,301216870,9390,9390,9390,9390,0
20240712,141800,301216870,9390,9390,9390,9390,0
20240712,141700,301216870,9390,9390,9390,9390,0
20240712,141600,301216870,9390,9390,9390,9390,0
20240712,141500,301216870,9390,9390,9390,9390,0
20240712,141400,301216870,9390,9390,9390,9390,0
20240712,141300,301216870,9390,9390,9390,9390,0
20240712,141200,301216870,9390,9390,9390,9390,0
20240712,141100,301216870,9390,9390,9390,9390,1
20240712,141000,301207480,9340,9340,9340,9340,0
20240712,140900,301207480,9340,9340,9340,9340,100
20240712,140800,300273480,9340,9340,9340,9340,10
20240712,140700,300180080,9340,9340,9340,9340,200
20240712,140600,298312080,9390,9390,9390,9390,0
20240712,140500,298312080,9390,9390,9390,9390,0
20240712,140400,298312080,9390,9390,9390,9390,500
20240712,140300,293617080,9370,9370,9370,9370,1
20240712,140200,293607710,9370,9370,9370,9370,0
20240712,140100,293607710,9370,9370,9370,9370,1157
20240712,140000,282766620,9370,9370,9370,9370,0
20240712,135900,282766620,9370,9370,9370,9370,300
20240712,135800,279955620,9390,9390,9390,9390,0
20240712,135700,279955620,9390,9390,9390,9390,1
20240712,135600,279946230,9380,9370,9380,9370,168
20240712,135500,278371130,9370,9370,9370,9370,0
20240712,135400,278371130,9370,9370,9370,9370,0
20240712,135300,278371130,9370,9370,9370,9370,70
20240712,135200,277715230,9360,9330,9360,9330,418
20240712,135100,273806600,9340,9340,9340,9340,0
20240712,135000,273806600,9340,9340,9340,9340,0
20240712,134900,273806600,9340,9340,9340,9340,0
20240712,134800,273806600,9340,9340,9340,9340,0
20240712,134700,273806600,9340,9340,9340,9340,0
20240712,134600,273806600,9340,9340,9340,9340,0
20240712,134500,273806600,9340,9340,9340,9340,0
20240712,134400,273806600,9340,9340,9340,9340,0
20240712,134300,273806600,9340,9340,9340,9340,0
20240712,134200,273806600,9340,9340,9340,9340,0
20240712,134100,273806600,9340,9340,9340,9340,0
20240712,134000,273806600,9340,9340,9340,9340,0
20240712,133900,273806600,9340,9340,9340,9340,0
20240712,133800,273806600,9340,9340,9340,9340,0
20240712,133700,273806600,9340,9340,9340,9340,0
20240712,133600,273806600,9340,9340,9340,9340,0
20240712,133500,273806600,9340,9340,9340,9340,0
20240712,133400,273806600,9340,9340,9340,9340,0
20240712,133300,273806600,9340,9340,9340,9340,10
20240712,133200,273713200,9340,9340,9340,9340,10
20240712,133100,273619800,9320,9320,9320,9320,0
20240712,133000,273619800,9320,9380,9380,9320,5
20240712,132900,273573140,9380,9370,9380,9370,6
20240712,132800,273516910,9300,9300,9300,9300,0
20240712,132700,273516910,9300,9300,9300,9300,0
20240712,132600,273516910,9300,9340,9340,9300,812
20240712,132500,265956650,9340,9340,9340,9340,0
20240712,132400,265956650,9340,9340,9340,9340,0
20240712,132300,265956650,9340,9340,9340,9340,0
20240712,132200,265956650,9340,9340,9340,9340,5
20240712,132100,265909950,9340,9370,9390,9340,7
20240712,132000,265844450,9390,9390,9390,9390,0
20240712,131900,265844450,9390,9390,9390,9390,0
20240712,131800,265844450,9390,9390,9390,9390,0
20240712,131700,265844450,9390,9380,9390,9380,5
20240712,131600,265797540,9380,9380,9380,9380,23
20240712,131500,265581800,9380,9380,9380,9380,0
20240712,131400,265581800,9380,9380,9380,9380,6
20240712,131300,265525520,9380,9380,9380,9380,0
20240712,131200,265525520,9380,9370,9380,9370,21
20240712,131100,265328740,9320,9320,9320,9320,0
20240712,131000,265328740,9320,9320,9320,9320,0
20240712,130900,265328740,9320,9320,9320,9320,0
20240712,130800,265328740,9320,9320,9320,9320,0
20240712,130700,265328740,9320,9320,9320,9320,0
20240712,130600,265328740,9320,9320,9320,9320,0
20240712,130500,265328740,9320,9320,9320,9320,0
20240712,130400,265328740,9320,9320,9320,9320,0
20240712,130300,265328740,9320,9350,9350,9320,1200
20240712,130200,254126530,9360,9350,9360,9350,2
20240712,130100,254107820,9360,9360,9360,9360,0
20240712,130000,254107820,9360,9360,9360,9360,0
20240712,125900,254107820,9360,9380,9380,9360,203
20240712,125800,252207610,9390,9380,9390,9380,3
20240712,125700,252179450,9390,9390,9390,9390,4
20240712,125600,252141890,9400,9400,9400,9400,0
20240712,125500,252141890,9400,9400,9400,9400,0
20240712,125400,252141890,9400,9400,9400,9400,10
20240712,125300,252047890,9390,9390,9390,9390,1
20240712,125200,252038500,9400,9400,9400,9400,0
20240712,125100,252038500,9400,9400,9400,9400,0
20240712,125000,252038500,9400,9400,9400,9400,5
20240712,124900,251991500,9400,9400,9400,9400,2
20240712,124800,251972700,9400,9400,9400,9400,3
20240712,124700,251944500,9340,9390,9400,9340,16
20240712,124600,251794610,9390,9360,9390,9360,7
20240712,124500,251728940,9400,9400,9400,9400,0
20240712,124400,251728940,9400,9400,9400,9400,0
20240712,124300,251728940,9400,9400,9400,9400,14
20240712,124200,251597340,9400,9400,9400,9400,82
20240712,124100,250826540,9400,9400,9400,9400,0
20240712,124000,250826540,9400,9390,9400,9390,26
20240712,123900,250582390,9340,9340,9340,9340,0
20240712,123800,250582390,9340,9340,9340,9340,0
20240712,123700,250582390,9340,9340,9340,9340,0
20240712,123600,250582390,9340,9340,9340,9340,100
20240712,123500,249648390,9380,9380,9380,9380,16
20240712,123400,249498310,9380,9400,9400,9380,295
20240712,123300,246731010,9410,9410,9410,9410,6
20240712,123200,246674550,9440,9440,9440,9440,0
20240712,123100,246674550,9440,9440,9440,9440,0
20240712,123000,246674550,9440,9440,9440,9440,0
20240712,122900,246674550,9440,9440,9440,9440,0
20240712,122800,246674550,9440,9440,9440,9440,0
20240712,122700,246674550,9440,9440,9440,9440,0
20240712,122600,246674550,9440,9440,9440,9440,0
20240712,122500,246674550,9440,9440,9440,9440,0
20240712,122400,246674550,9440,9440,9440,9430,145
20240712,122300,245305760,9440,9440,9440,9440,240
20240712,122200,243040160,9460,9460,9460,9460,0
20240712,122100,243040160,9460,9460,9460,9460,0
20240712,122000,243040160,9460,9460,9460,9460,0
20240712,121900,243040160,9460,9400,9460,9400,2675
20240712,121800,217772860,9360,9360,9360,9360,0
20240712,121700,217772860,9360,9360,9360,9360,37
20240712,121600,217426540,9350,9350,9350,9350,0
20240712,121500,217426540,9350,9350,9350,9350,0
20240712,121400,217426540,9350,9370,9370,9350,29
20240712,121300,217155150,9430,9420,9430,9420,28
20240712,121200,216891380,9420,9420,9420,9420,4
20240712,121100,216853700,9350,9350,9350,9350,0
20240712,121000,216853700,9350,9350,9350,9350,0
20240712,120900,216853700,9350,9420,9420,9350,143
20240712,120800,215514170,9430,9420,9430,9420,2
20240712,120700,215495320,9440,9430,9440,9430,91
20240712,120600,214637180,9430,9410,9430,9410,59
20240712,120500,214081310,9420,9420,9420,9420,63
20240712,120400,213487850,9420,9420,9420,9420,11
20240712,120300,213384230,9420,9420,9420,9420,1
20240712,120200,213374810,9360,9360,9360,9360,155
20240712,120100,211924010,9360,9390,9390,9360,1000
20240712,120000,202558930,9400,9400,9400,9400,0
20240712,115900,202558930,9400,9410,9410,9400,2
20240712,115800,202540120,9440,9440,9440,9440,0
20240712,115700,202540120,9440,9430,9440,9430,191
20240712,115600,200738980,9430,9430,9430,9430,0
20240712,115500,200738980,9430,9430,9430,9430,0
20240712,115400,200738980,9430,9430,9430,9430,4
20240712,115300,200701260,9430,9430,9430,9430,0
20240712,115200,200701260,9430,9420,9430,9420,48
20240712,115100,200249090,9420,9420,9420,9420,3
20240712,115000,200220830,9420,9420,9420,9420,3
20240712,114900,200192570,9420,9420,9420,9420,10
20240712,114800,200098370,9410,9410,9410,9410,0
20240712,114700,200098370,9410,9410,9410,9410,55
20240712,114600,199580820,9420,9420,9420,9420,0
20240712,114500,199580820,9420,9420,9420,9420,0
20240712,114400,199580820,9420,9420,9420,9420,0
20240712,114300,199580820,9420,9420,9420,9420,0
20240712,114200,199580820,9420,9410,9420,9410,30
20240712,114100,199298510,9410,9390,9410,9390,7
20240712,114000,199232710,9380,9400,9400,9380,41
20240712,113900,198847730,9400,9380,9400,9380,68
20240712,113800,198209360,9380,9380,9380,9380,0
20240712,113700,198209360,9380,9380,9380,9380,0
20240712,113600,198209360,9380,9380,9380,9380,0
20240712,113500,198209360,9380,9380,9380,9380,0
20240712,113400,198209360,9380,9380,9380,9380,0
20240712,113300,198209360,9380,9380,9380,9380,0
20240712,113200,198209360,9380,9380,9380,9380,10
20240712,113100,198115560,9380,9390,9390,9380,39
20240712,113000,197749660,9400,9400,9410,9400,11
20240712,112900,197646170,9410,9410,9410,9410,0
20240712,112800,197646170,9410,9410,9410,9410,0
20240712,112700,197646170,9410,9410,9410,9410,11
20240712,112600,197542660,9390,9390,9390,9390,10
20240712,112500,197448760,9390,9390,9390,9390,2
20240712,112400,197429980,9390,9420,9420,9390,149
20240712,112300,196030840,9440,9440,9440,9440,5
20240712,112200,195983640,9450,9450,9450,9450,0
20240712,112100,195983640,9450,9450,9450,9450,0
20240712,112000,195983640,9450,9450,9450,9450,0
20240712,111900,195983640,9450,9450,9450,9450,30
20240712,111800,195700140,9460,9460,9460,9460,0
20240712,111700,195700140,9460,9460,9460,9460,1
20240712,111600,195690680,9460,9460,9460,9460,1950
20240712,111500,177243680,9430,9420,9430,9420,400
20240712,111400,173473680,9420,9420,9420,9420,0
20240712,111300,173473680,9420,9420,9420,9420,97
20240712,111200,172559940,9370,9370,9370,9370,0
20240712,111100,172559940,9370,9420,9430,9370,1362
20240712,111000,159747210,9420,9420,9420,9370,189
20240712,110900,157966990,9470,9470,9480,9460,973
20240712,110800,148752730,9480,9420,9500,9420,1430
20240712,110700,135246820,9410,9390,9410,9370,788
20240712,110600,127834080,9380,9370,9400,9370,3445
20240712,110500,95487370,9380,9370,9380,9370,501
20240712,110400,90789400,9370,9340,9370,9340,655
20240712,110300,84661430,9330,9330,9330,9330,31
20240712,110200,84372200,9330,9310,9330,9310,691
20240712,110100,77930090,9270,9270,9270,9270,0
20240712,110000,77930090,9270,9270,9270,9270,0
20240712,105900,77930090,9270,9270,9270,9270,371
20240712,105800,74490920,9300,9300,9300,9300,1000
20240712,105700,65190920,9300,9300,9300,9300,0
20240712,105600,65190920,9300,9300,9300,9300,0
20240712,105500,65190920,9300,9300,9300,9300,0
20240712,105400,65190920,9300,9250,9300,9250,371
20240712,105300,61742310,9240,9240,9240,9240,0
20240712,105200,61742310,9240,9240,9240,9240,0
20240712,105100,61742310,9240,9240,9240,9240,0
20240712,105000,61742310,9240,9240,9240,9240,0
20240712,104900,61742310,9240,9240,9240,9240,0
20240712,104800,61742310,9240,9240,9240,9240,0
20240712,104700,61742310,9240,9240,9240,9240,0
20240712,104600,61742310,9240,9240,9240,9240,100
20240712,104500,60818310,9230,9230,9230,9230,0
20240712,104400,60818310,9230,9230,9230,9230,0
20240712,104300,60818310,9230,9230,9230,9230,0
20240712,104200,60818310,9230,9230,9230,9230,0
20240712,104100,60818310,9230,9230,9230,9230,0
20240712,104000,60818310,9230,9230,9230,9230,0
20240712,103900,60818310,9230,9230,9230,9230,0
20240712,103800,60818310,9230,9230,9230,9230,0
20240712,103700,60818310,9230,9230,9230,9230,0
20240712,103600,60818310,9230,9230,9230,9230,0
20240712,103500,60818310,9230,9230,9230,9230,0
20240712,103400,60818310,9230,9230,9230,9230,0
20240712,103300,60818310,9230,9230,9230,9230,0
20240712,103200,60818310,9230,9230,9230,9230,0
20240712,103100,60818310,9230,9230,9230,9230,0
20240712,103000,60818310,9230,9230,9230,9230,0
20240712,102900,60818310,9230,9230,9230,9230,0
20240712,102800,60818310,9230,9230,9230,9230,0
20240712,102700,60818310,9230,9230,9230,9230,0
20240712,102600,60818310,9230,9230,9230,9230,3
20240712,102500,60790620,9240,9240,9240,9240,500
20240712,102400,56170620,9250,9250,9250,9250,0
20240712,102300,56170620,9250,9260,9260,9250,792
20240712,102200,48843800,9260,9260,9260,9260,6
20240712,102100,48788240,9270,9270,9270,9270,10
20240712,102000,48695540,9270,9270,9270,9270,0
20240712,101900,48695540,9270,9270,9270,9270,0
20240712,101800,48695540,9270,9270,9270,9270,0
20240712,101700,48695540,9270,9270,9270,9270,0
20240712,101600,48695540,9270,9270,9270,9270,0
20240712,101500,48695540,9270,9270,9270,9270,0
20240712,101400,48695540,9270,9270,9270,9270,208
20240712,101300,46767380,9300,9290,9300,9290,2
20240712,101200,46748790,9300,9300,9300,9300,0
20240712,101100,46748790,9300,9300,9300,9300,0
20240712,101000,46748790,9300,9300,9300,9300,10
20240712,100900,46655790,9270,9270,9270,9270,0
20240712,100800,46655790,9270,9270,9270,9270,0
20240712,100700,46655790,9270,9270,9270,9270,0
20240712,100600,46655790,9270,9270,9270,9270,283
20240712,100500,44032380,9240,9240,9240,9240,0
20240712,100400,44032380,9240,9240,9240,9240,0
20240712,100300,44032380,9240,9240,9240,9240,500
20240712,100200,39412380,9240,9240,9240,9240,5
20240712,100100,39366180,9270,9260,9270,9250,506
20240712,100000,34680580,9270,9270,9270,9270,0
20240712,095900,34680580,9270,9270,9270,9270,0
20240712,095800,34680580,9270,9270,9270,9270,45
20240712,095700,34263430,9300,9290,9300,9290,10
20240712,095600,34170440,9300,9300,9300,9300,3
20240712,095500,34142540,9290,9290,9290,9290,22
20240712,095400,33938160,9290,9290,9290,9290,0
20240712,095300,33938160,9290,9290,9290,9290,3
20240712,095200,33910290,9310,9310,9310,9310,0
20240712,095100,33910290,9310,9310,9310,9310,0
20240712,095000,33910290,9310,9310,9310,9310,0
20240712,094900,33910290,9310,9320,9320,9310,369
20240712,094800,30474400,9320,9320,9320,9320,202
20240712,094700,28591760,9320,9320,9320,9320,5
20240712,094600,28545160,9320,9320,9320,9320,0
20240712,094500,28545160,9320,9320,9330,9320,140
20240712,094400,27240110,9320,9320,9320,9320,0
20240712,094300,27240110,9320,9310,9320,9310,375
20240712,094200,23747610,9310,9300,9310,9300,141
20240712,094100,22434910,9310,9310,9310,9310,357
20240712,094000,19111240,9310,9310,9310,9310,0
20240712,093900,19111240,9310,9310,9310,9310,143
20240712,093800,17779910,9310,9310,9310,9310,0
20240712,093700,17779910,9310,9310,9310,9310,0
20240712,093600,17779910,9310,9310,9310,9310,0
20240712,093500,17779910,9310,9310,9310,9310,146
20240712,093400,16420650,9300,9290,9300,9290,572
20240712,093300,11104850,9280,9280,9280,9280,0
20240712,093200,11104850,9280,9290,9290,9280,43
20240712,093100,10705610,9280,9280,9280,9280,15
20240712,093000,10566410,9280,9280,9280,9280,367
20240712,092900,7160650,9280,9280,9280,9280,6
20240712,092800,7104970,9270,9270,9270,9270,1
20240712,092700,7095700,9270,9270,9270,9270,55
20240712,092600,6585850,9280,9230,9280,9230,467
20240712,092500,2254950,9210,9210,9210,9210,20
20240712,092400,2070750,9230,9230,9230,9230,0
20240712,092300,2070750,9230,9230,9230,9230,0
20240712,092200,2070750,9230,9230,9230,9230,0
20240712,092100,2070750,9230,9230,9230,9230,0
20240712,092000,2070750,9230,9230,9230,9230,0
20240712,091900,2070750,9230,9230,9230,9230,0
20240712,091800,2070750,9230,9230,9230,9230,0
20240712,091700,2070750,9230,9230,9230,9230,0
20240712,091600,2070750,9230,9230,9230,9230,0
20240712,091500,2070750,9230,9230,9230,9230,0
20240712,091400,2070750,9230,9230,9230,9230,0
20240712,091300,2070750,9230,9230,9230,9230,0
20240712,091200,2070750,9230,9230,9230,9230,0
20240712,091100,2070750,9230,9230,9230,9230,0
20240712,091000,2070750,9230,9230,9230,9230,0
20240712,090900,2070750,9230,9230,9230,9230,0
20240712,090800,2070750,9230,9230,9230,9230,0
20240712,090700,2070750,9230,9230,9230,9230,0
20240712,090600,2070750,9230,9230,9230,9230,0
20240712,090500,2070750,9230,9230,9230,9230,0
20240712,090400,2070750,9230,9230,9230,9230,71
20240712,090300,1415420,9230,9230,9230,9230,0
20240712,090200,1415420,9230,9230,9230,9230,30
20240712,090100,1138520,9240,9240,9240,9240,0
20240712,090000,1138520,9240,9250,9280,9240,123