KissMeData/099430/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,201300,3113103900,5820,5820,5820,5820,17521
20240715,201200,3113103900,5820,5820,5820,5820,0
20240715,201100,3113103900,5820,5820,5820,5820,0
20240715,201000,3113103900,5820,5820,5820,5820,0
20240715,200900,3113103900,5820,5820,5820,5820,0
20240715,200800,3113103900,5820,5820,5820,5820,0
20240715,200700,3113103900,5820,5820,5820,5820,0
20240715,200600,3113103900,5820,5820,5820,5820,0
20240715,200500,3113103900,5820,5820,5820,5820,0
20240715,200400,3113103900,5820,5820,5820,5820,0
20240715,200300,3113103900,5820,5820,5820,5820,0
20240715,200200,3113103900,5820,5820,5820,5820,0
20240715,200100,3113103900,5820,5820,5820,5820,0
20240715,200000,3113103900,5820,5820,5820,5820,0
20240715,195900,3113103900,5820,5820,5820,5820,0
20240715,195800,3113103900,5820,5820,5820,5820,0
20240715,195700,3113103900,5820,5820,5820,5820,0
20240715,195600,3113103900,5820,5820,5820,5820,0
20240715,195500,3113103900,5820,5820,5820,5820,0
20240715,195400,3113103900,5820,5820,5820,5820,0
20240715,195300,3113103900,5820,5820,5820,5820,0
20240715,195200,3113103900,5820,5820,5820,5820,0
20240715,195100,3113103900,5820,5820,5820,5820,0
20240715,195000,3113103900,5820,5820,5820,5820,0
20240715,194900,3113103900,5820,5820,5820,5820,0
20240715,194800,3113103900,5820,5820,5820,5820,0
20240715,194700,3113103900,5820,5820,5820,5820,0
20240715,194600,3113103900,5820,5820,5820,5820,0
20240715,194500,3113103900,5820,5820,5820,5820,0
20240715,194400,3113103900,5820,5820,5820,5820,0
20240715,194300,3113103900,5820,5820,5820,5820,17521
20240715,194200,3113103900,5820,5820,5820,5820,0
20240715,194100,3113103900,5820,5820,5820,5820,0
20240715,194000,3113103900,5820,5820,5820,5820,0
20240715,193900,3113103900,5820,5820,5820,5820,0
20240715,193800,3113103900,5820,5820,5820,5820,0
20240715,193700,3113103900,5820,5820,5820,5820,0
20240715,193600,3113103900,5820,5820,5820,5820,0
20240715,193500,3113103900,5820,5820,5820,5820,0
20240715,193400,3113103900,5820,5820,5820,5820,0
20240715,193300,3113103900,5820,5820,5820,5820,0
20240715,193200,3113103900,5820,5820,5820,5820,0
20240715,193100,3113103900,5820,5820,5820,5820,0
20240715,193000,3113103900,5820,5820,5820,5820,0
20240715,192900,3113103900,5820,5820,5820,5820,0
20240715,192800,3113103900,5820,5820,5820,5820,0
20240715,192700,3113103900,5820,5820,5820,5820,0
20240715,192600,3113103900,5820,5820,5820,5820,0
20240715,192500,3113103900,5820,5820,5820,5820,0
20240715,192400,3113103900,5820,5820,5820,5820,0
20240715,192300,3113103900,5820,5820,5820,5820,0
20240715,192200,3113103900,5820,5820,5820,5820,0
20240715,192100,3113103900,5820,5820,5820,5820,0
20240715,192000,3113103900,5820,5820,5820,5820,0
20240715,191900,3113103900,5820,5820,5820,5820,0
20240715,191800,3113103900,5820,5820,5820,5820,0
20240715,191700,3113103900,5820,5820,5820,5820,0
20240715,191600,3113103900,5820,5820,5820,5820,0
20240715,191500,3113103900,5820,5820,5820,5820,0
20240715,191400,3113103900,5820,5820,5820,5820,0
20240715,191300,3113103900,5820,5820,5820,5820,17521
20240715,191200,3113103900,5820,5820,5820,5820,0
20240715,191100,3113103900,5820,5820,5820,5820,0
20240715,191000,3113103900,5820,5820,5820,5820,0
20240715,190900,3113103900,5820,5820,5820,5820,0
20240715,190800,3113103900,5820,5820,5820,5820,0
20240715,190700,3113103900,5820,5820,5820,5820,0
20240715,190600,3113103900,5820,5820,5820,5820,0
20240715,190500,3113103900,5820,5820,5820,5820,0
20240715,190400,3113103900,5820,5820,5820,5820,0
20240715,190300,3113103900,5820,5820,5820,5820,0
20240715,190200,3113103900,5820,5820,5820,5820,0
20240715,190100,3113103900,5820,5820,5820,5820,0
20240715,190000,3113103900,5820,5820,5820,5820,0
20240715,185900,3113103900,5820,5820,5820,5820,0
20240715,185800,3113103900,5820,5820,5820,5820,0
20240715,185700,3113103900,5820,5820,5820,5820,0
20240715,185600,3113103900,5820,5820,5820,5820,0
20240715,185500,3113103900,5820,5820,5820,5820,0
20240715,185400,3113103900,5820,5820,5820,5820,0
20240715,185300,3113103900,5820,5820,5820,5820,0
20240715,185200,3113103900,5820,5820,5820,5820,0
20240715,185100,3113103900,5820,5820,5820,5820,0
20240715,185000,3113103900,5820,5820,5820,5820,0
20240715,184900,3113103900,5820,5820,5820,5820,0
20240715,184800,3113103900,5820,5820,5820,5820,0
20240715,184700,3113103900,5820,5820,5820,5820,0
20240715,184600,3113103900,5820,5820,5820,5820,0
20240715,184500,3113103900,5820,5820,5820,5820,0
20240715,184400,3113103900,5820,5820,5820,5820,0
20240715,184300,3113103900,5820,5820,5820,5820,17521
20240715,184200,3113103900,5820,5820,5820,5820,0
20240715,184100,3113103900,5820,5820,5820,5820,0
20240715,184000,3113103900,5820,5820,5820,5820,0
20240715,183900,3113103900,5820,5820,5820,5820,0
20240715,183800,3113103900,5820,5820,5820,5820,0
20240715,183700,3113103900,5820,5820,5820,5820,0
20240715,183600,3113103900,5820,5820,5820,5820,0
20240715,183500,3113103900,5820,5820,5820,5820,0
20240715,183400,3113103900,5820,5820,5820,5820,0
20240715,183300,3113103900,5820,5820,5820,5820,0
20240715,183200,3113103900,5820,5820,5820,5820,0
20240715,183100,3113103900,5820,5820,5820,5820,0
20240715,183000,3113103900,5820,5820,5820,5820,0
20240715,182900,3113103900,5820,5820,5820,5820,0
20240715,182800,3113103900,5820,5820,5820,5820,0
20240715,182700,3113103900,5820,5820,5820,5820,0
20240715,182600,3113103900,5820,5820,5820,5820,0
20240715,182500,3113103900,5820,5820,5820,5820,0
20240715,182400,3113103900,5820,5820,5820,5820,0
20240715,182300,3113103900,5820,5820,5820,5820,0
20240715,182200,3113103900,5820,5820,5820,5820,0
20240715,182100,3113103900,5820,5820,5820,5820,0
20240715,182000,3113103900,5820,5820,5820,5820,0
20240715,181900,3113103900,5820,5820,5820,5820,0
20240715,181800,3113103900,5820,5820,5820,5820,0
20240715,181700,3113103900,5820,5820,5820,5820,0
20240715,181600,3113103900,5820,5820,5820,5820,0
20240715,181500,3113103900,5820,5820,5820,5820,0
20240715,181400,3113103900,5820,5820,5820,5820,0
20240715,181300,3113103900,5820,5820,5820,5820,17521
20240715,181200,3113103900,5820,5820,5820,5820,0
20240715,181100,3113103900,5820,5820,5820,5820,0
20240715,181000,3113103900,5820,5820,5820,5820,0
20240715,180900,3113103900,5820,5820,5820,5820,0
20240715,180800,3113103900,5820,5820,5820,5820,0
20240715,180700,3113103900,5820,5820,5820,5820,0
20240715,180600,3113103900,5820,5820,5820,5820,0
20240715,180500,3113103900,5820,5820,5820,5820,0
20240715,180400,3113103900,5820,5820,5820,5820,0
20240715,180300,3113103900,5820,5820,5820,5820,0
20240715,180200,3113103900,5820,5820,5820,5820,0
20240715,180100,3113103900,5820,5820,5820,5820,0
20240715,180000,3113103900,5820,5820,5820,5820,0
20240715,175900,3113103900,5820,5820,5820,5820,0
20240715,175800,3113103900,5820,5820,5820,5820,0
20240715,175700,3113103900,5820,5820,5820,5820,0
20240715,175600,3113103900,5820,5820,5820,5820,0
20240715,175500,3113103900,5820,5820,5820,5820,0
20240715,175400,3113103900,5820,5820,5820,5820,0
20240715,175300,3113103900,5820,5820,5820,5820,0
20240715,175200,3113103900,5820,5820,5820,5820,0
20240715,175100,3113103900,5820,5820,5820,5820,0
20240715,175000,3113103900,5820,5820,5820,5820,0
20240715,174900,3113103900,5820,5820,5820,5820,0
20240715,174800,3113103900,5820,5820,5820,5820,0
20240715,174700,3113103900,5820,5820,5820,5820,0
20240715,174600,3113103900,5820,5820,5820,5820,0
20240715,174500,3113103900,5820,5820,5820,5820,0
20240715,174400,3113103900,5820,5820,5820,5820,0
20240715,174300,3113103900,5820,5820,5820,5820,17521
20240715,174200,3113103900,5820,5820,5820,5820,0
20240715,174100,3113103900,5820,5820,5820,5820,0
20240715,174000,3113103900,5820,5820,5820,5820,0
20240715,173900,3113103900,5820,5820,5820,5820,0
20240715,173800,3113103900,5820,5820,5820,5820,0
20240715,173700,3113103900,5820,5820,5820,5820,0
20240715,173600,3113103900,5820,5820,5820,5820,0
20240715,173500,3113103900,5820,5820,5820,5820,0
20240715,173400,3113103900,5820,5820,5820,5820,0
20240715,173300,3113103900,5820,5820,5820,5820,0
20240715,173200,3113103900,5820,5820,5820,5820,0
20240715,173100,3113103900,5820,5820,5820,5820,0
20240715,173000,3113103900,5820,5820,5820,5820,0
20240715,172900,3113103900,5820,5820,5820,5820,0
20240715,172800,3113103900,5820,5820,5820,5820,0
20240715,172700,3113103900,5820,5820,5820,5820,0
20240715,172600,3113103900,5820,5820,5820,5820,0
20240715,172500,3113103900,5820,5820,5820,5820,0
20240715,172400,3113103900,5820,5820,5820,5820,0
20240715,172300,3113103900,5820,5820,5820,5820,0
20240715,172200,3113103900,5820,5820,5820,5820,0
20240715,172100,3113103900,5820,5820,5820,5820,0
20240715,172000,3113103900,5820,5820,5820,5820,0
20240715,171900,3113103900,5820,5820,5820,5820,0
20240715,171800,3113103900,5820,5820,5820,5820,0
20240715,171700,3113103900,5820,5820,5820,5820,0
20240715,171600,3113103900,5820,5820,5820,5820,0
20240715,171500,3113103900,5820,5820,5820,5820,0
20240715,171400,3113103900,5820,5820,5820,5820,0
20240715,171300,3113103900,5820,5820,5820,5820,17521
20240715,171200,3113103900,5820,5820,5820,5820,0
20240715,171100,3113103900,5820,5820,5820,5820,0
20240715,171000,3113103900,5820,5820,5820,5820,0
20240715,170900,3113103900,5820,5820,5820,5820,0
20240715,170800,3113103900,5820,5820,5820,5820,0
20240715,170700,3113103900,5820,5820,5820,5820,0
20240715,170600,3113103900,5820,5820,5820,5820,0
20240715,170500,3113103900,5820,5820,5820,5820,0
20240715,170400,3113103900,5820,5820,5820,5820,0
20240715,170300,3113103900,5820,5820,5820,5820,0
20240715,170200,3113103900,5820,5820,5820,5820,0
20240715,170100,3113103900,5820,5820,5820,5820,0
20240715,170000,3113103900,5820,5820,5820,5820,0
20240715,165900,3113103900,5820,5820,5820,5820,0
20240715,165800,3113103900,5820,5820,5820,5820,0
20240715,165700,3113103900,5820,5820,5820,5820,0
20240715,165600,3113103900,5820,5820,5820,5820,0
20240715,165500,3113103900,5820,5820,5820,5820,0
20240715,165400,3113103900,5820,5820,5820,5820,0
20240715,165300,3113103900,5820,5820,5820,5820,0
20240715,165200,3113103900,5820,5820,5820,5820,0
20240715,165100,3113103900,5820,5820,5820,5820,0
20240715,165000,3113103900,5820,5820,5820,5820,0
20240715,164900,3113103900,5820,5820,5820,5820,0
20240715,164800,3113103900,5820,5820,5820,5820,0
20240715,164700,3113103900,5820,5820,5820,5820,0
20240715,164600,3113103900,5820,5820,5820,5820,0
20240715,164500,3113103900,5820,5820,5820,5820,0
20240715,164400,3113103900,5820,5820,5820,5820,0
20240715,164300,3113103900,5820,5820,5820,5820,17521
20240715,164200,3113103900,5820,5820,5820,5820,0
20240715,164100,3113103900,5820,5820,5820,5820,0
20240715,164000,3113103900,5820,5820,5820,5820,0
20240715,163900,3113103900,5820,5820,5820,5820,0
20240715,163800,3113103900,5820,5820,5820,5820,0
20240715,163700,3113103900,5820,5820,5820,5820,0
20240715,163600,3113103900,5820,5820,5820,5820,0
20240715,163500,3113103900,5820,5820,5820,5820,0
20240715,163400,3113103900,5820,5820,5820,5820,0
20240715,163300,3113103900,5820,5820,5820,5820,0
20240715,163200,3113103900,5820,5820,5820,5820,0
20240715,163100,3113103900,5820,5820,5820,5820,0
20240715,163000,3113103900,5820,5820,5820,5820,0
20240715,162900,3113103900,5820,5820,5820,5820,0
20240715,162800,3113103900,5820,5820,5820,5820,0
20240715,162700,3113103900,5820,5820,5820,5820,0
20240715,162600,3113103900,5820,5820,5820,5820,0
20240715,162500,3113103900,5820,5820,5820,5820,0
20240715,162400,3113103900,5820,5820,5820,5820,0
20240715,162300,3113103900,5820,5820,5820,5820,0
20240715,162200,3113103900,5820,5820,5820,5820,0
20240715,162100,3113103900,5820,5820,5820,5820,0
20240715,162000,3113103900,5820,5820,5820,5820,0
20240715,161900,3113103900,5820,5820,5820,5820,0
20240715,161800,3113103900,5820,5820,5820,5820,0
20240715,161700,3113103900,5820,5820,5820,5820,0
20240715,161600,3113103900,5820,5820,5820,5820,0
20240715,161500,3113103900,5820,5820,5820,5820,0
20240715,161400,3113103900,5820,5820,5820,5820,0
20240715,161300,3113103900,5820,5820,5820,5820,17521
20240715,161200,3113103900,5820,5820,5820,5820,0
20240715,161100,3113103900,5820,5820,5820,5820,0
20240715,161000,3113103900,5820,5820,5820,5820,0
20240715,160900,3113103900,5820,5820,5820,5820,0
20240715,160800,3113103900,5820,5820,5820,5820,0
20240715,160700,3113103900,5820,5820,5820,5820,0
20240715,160600,3113103900,5820,5820,5820,5820,0
20240715,160500,3113103900,5820,5820,5820,5820,0
20240715,160400,3113103900,5820,5820,5820,5820,0
20240715,160300,3113103900,5820,5820,5820,5820,0
20240715,160200,3113103900,5820,5820,5820,5820,0
20240715,160100,3113103900,5820,5820,5820,5820,0
20240715,160000,3113103900,5820,5820,5820,5820,0
20240715,155900,3113103900,5820,5820,5820,5820,0
20240715,155800,3113103900,5820,5820,5820,5820,0
20240715,155700,3113103900,5820,5820,5820,5820,0
20240715,155600,3113103900,5820,5820,5820,5820,0
20240715,155500,3113103900,5820,5820,5820,5820,0
20240715,155400,3113103900,5820,5820,5820,5820,0
20240715,155300,3113103900,5820,5820,5820,5820,0
20240715,155200,3113103900,5820,5820,5820,5820,0
20240715,155100,3113103900,5820,5820,5820,5820,0
20240715,155000,3113103900,5820,5820,5820,5820,0
20240715,154900,3113103900,5820,5820,5820,5820,0
20240715,154800,3113103900,5820,5820,5820,5820,0
20240715,154700,3113103900,5820,5820,5820,5820,0
20240715,154600,3113103900,5820,5820,5820,5820,0
20240715,154500,3113103900,5820,5820,5820,5820,0
20240715,154400,3113103900,5820,5820,5820,5820,0
20240715,154300,3113103900,5820,5820,5820,5820,17521
20240715,154200,3113103900,5820,5820,5820,5820,0
20240715,154100,3113103900,5820,5820,5820,5820,0
20240715,154000,3113103900,5820,5820,5820,5820,0
20240715,153900,3113103900,5820,5820,5820,5820,0
20240715,153800,3113103900,5820,5820,5820,5820,0
20240715,153700,3113103900,5820,5820,5820,5820,0
20240715,153600,3113103900,5820,5820,5820,5820,0
20240715,153500,3113103900,5820,5820,5820,5820,0
20240715,153400,3113103900,5820,5820,5820,5820,0
20240715,153300,3113103900,5820,5820,5820,5820,0
20240715,153200,3113103900,5820,5820,5820,5820,0
20240715,153100,3113103900,5820,5820,5820,5820,0
20240715,153000,3113103900,5820,5820,5820,5820,17521
20240715,152900,3011131680,5810,5810,5810,5810,0
20240715,152800,3011131680,5810,5810,5810,5810,0
20240715,152700,3011131680,5810,5810,5810,5810,0
20240715,152600,3011131680,5810,5810,5810,5810,0
20240715,152500,3011131680,5810,5810,5810,5810,0
20240715,152400,3011131680,5810,5810,5810,5810,0
20240715,152300,3011131680,5810,5810,5810,5810,0
20240715,152200,3011131680,5810,5810,5810,5810,0
20240715,152100,3011131680,5810,5810,5810,5810,0
20240715,152000,3011131680,5810,5810,5810,5810,0
20240715,151900,3011131680,5810,5800,5810,5770,8042
20240715,151800,2964681040,5790,5790,5800,5790,3417
20240715,151700,2944896530,5800,5810,5820,5790,2436
20240715,151600,2930759110,5810,5790,5810,5790,294
20240715,151500,2929054260,5790,5790,5800,5790,4
20240715,151400,2929031090,5800,5810,5810,5790,1519
20240715,151300,2920230220,5810,5820,5820,5770,10375
20240715,151200,2860263540,5810,5810,5810,5810,101
20240715,151100,2859676730,5810,5810,5810,5810,1250
20240715,151000,2852414230,5820,5820,5830,5820,86
20240715,150900,2851913620,5820,5830,5830,5820,573
20240715,150800,2848577740,5830,5820,5830,5790,3695
20240715,150700,2827068760,5820,5830,5830,5790,6323
20240715,150600,2790361020,5830,5830,5830,5830,33
20240715,150500,2790168630,5820,5820,5820,5810,1187
20240715,150400,2783270380,5820,5830,5830,5820,6063
20240715,150300,2747983700,5830,5820,5830,5810,2378
20240715,150200,2734165720,5820,5840,5840,5810,3511
20240715,150100,2713721270,5840,5840,5840,5840,187
20240715,150000,2712629190,5840,5840,5840,5840,0
20240715,145900,2712629190,5840,5840,5840,5840,25
20240715,145800,2712483190,5830,5840,5840,5830,221
20240715,145700,2711194660,5840,5840,5840,5840,69
20240715,145600,2710791700,5840,5840,5840,5840,6
20240715,145500,2710756660,5840,5840,5840,5830,646
20240715,145400,2706989430,5850,5850,5850,5850,829
20240715,145300,2702139780,5860,5860,5860,5860,88
20240715,145200,2701624100,5860,5850,5860,5850,154
20240715,145100,2700721690,5860,5860,5860,5860,5
20240715,145000,2700692390,5850,5850,5850,5850,176
20240715,144900,2699662790,5850,5850,5850,5850,0
20240715,144800,2699662790,5850,5850,5850,5850,734
20240715,144700,2695368890,5840,5840,5840,5840,0
20240715,144600,2695368890,5840,5840,5840,5840,0
20240715,144500,2695368890,5840,5840,5840,5840,2947
20240715,144400,2678158410,5850,5850,5850,5850,2053
20240715,144300,2666148360,5880,5880,5880,5880,1
20240715,144200,2666142480,5870,5850,5870,5850,2000
20240715,144100,2654408300,5860,5850,5860,5850,522
20240715,144000,2651349390,5860,5880,5890,5840,5170
20240715,143900,2621148900,5900,5830,5900,5830,3470
20240715,143800,2600735630,5820,5850,5860,5820,5011
20240715,143700,2571542010,5850,5850,5850,5850,255
20240715,143600,2570050260,5850,5850,5850,5850,530
20240715,143500,2566949760,5860,5840,5860,5830,2367
20240715,143400,2553122530,5840,5850,5850,5840,4533
20240715,143300,2526649800,5860,5860,5860,5860,200
20240715,143200,2525477800,5820,5840,5840,5820,5000
20240715,143100,2496332980,5890,5850,5890,5830,5504
20240715,143000,2464160830,5860,5860,5860,5860,1
20240715,142900,2464154970,5860,5860,5860,5860,301
20240715,142800,2462391110,5860,5860,5860,5860,0
20240715,142700,2462391110,5860,5860,5860,5860,0
20240715,142600,2462391110,5860,5860,5860,5860,10
20240715,142500,2462332510,5860,5860,5860,5850,870
20240715,142400,2457242260,5860,5860,5860,5860,5
20240715,142300,2457212960,5850,5860,5860,5850,5000
20240715,142200,2427941100,5860,5880,5880,5860,510
20240715,142100,2424951990,5890,5880,5890,5880,10
20240715,142000,2424893100,5890,5880,5890,5880,8
20240715,141900,2424846010,5890,5890,5890,5890,0
20240715,141800,2424846010,5890,5890,5890,5890,50
20240715,141700,2424551510,5890,5890,5890,5890,1
20240715,141600,2424545620,5880,5880,5880,5880,663
20240715,141500,2420647180,5870,5870,5870,5870,65
20240715,141400,2420265630,5860,5870,5880,5860,32
20240715,141300,2420077790,5870,5860,5880,5860,471
20240715,141200,2417315500,5850,5850,5850,5850,1
20240715,141100,2417309650,5860,5860,5860,5860,0
20240715,141000,2417309650,5860,5860,5860,5860,9
20240715,140900,2417256910,5860,5860,5860,5860,149
20240715,140800,2416383770,5860,5860,5860,5860,0
20240715,140700,2416383770,5860,5850,5860,5850,8
20240715,140600,2416336960,5850,5850,5850,5850,5344
20240715,140500,2385074560,5850,5850,5850,5850,6
20240715,140400,2385039460,5850,5850,5850,5850,321
20240715,140300,2383161610,5850,5860,5860,5840,2687
20240715,140200,2367439200,5870,5870,5870,5870,55
20240715,140100,2367116350,5870,5870,5870,5870,5
20240715,140000,2367087000,5870,5870,5870,5870,399
20240715,135900,2364744870,5870,5870,5870,5870,1
20240715,135800,2364739000,5870,5870,5870,5870,0
20240715,135700,2364739000,5870,5870,5870,5870,0
20240715,135600,2364739000,5870,5870,5870,5870,2
20240715,135500,2364727260,5860,5860,5860,5860,0
20240715,135400,2364727260,5860,5860,5860,5860,3
20240715,135300,2364709680,5860,5870,5870,5860,205
20240715,135200,2363507330,5870,5860,5870,5860,291
20240715,135100,2361802010,5860,5860,5860,5860,4
20240715,135000,2361778570,5860,5860,5860,5860,1
20240715,134900,2361772710,5850,5850,5850,5850,0
20240715,134800,2361772710,5850,5850,5850,5850,0
20240715,134700,2361772710,5850,5860,5860,5850,316
20240715,134600,2359922950,5860,5850,5860,5850,15
20240715,134500,2359835120,5850,5850,5850,5850,1
20240715,134400,2359829270,5860,5860,5860,5860,18
20240715,134300,2359723790,5860,5860,5860,5860,100
20240715,134200,2359137790,5860,5850,5860,5840,2557
20240715,134100,2344156170,5850,5850,5850,5850,0
20240715,134000,2344156170,5850,5850,5850,5840,241
20240715,133900,2342746700,5840,5840,5840,5840,155
20240715,133800,2341841500,5840,5840,5840,5840,40
20240715,133700,2341607900,5840,5840,5840,5840,51
20240715,133600,2341310060,5840,5840,5840,5840,100
20240715,133500,2340726060,5840,5840,5840,5840,1
20240715,133400,2340720220,5830,5830,5830,5830,4
20240715,133300,2340696900,5840,5840,5840,5830,109
20240715,133200,2340060530,5840,5840,5840,5840,0
20240715,133100,2340060530,5840,5840,5840,5840,0
20240715,133000,2340060530,5840,5840,5840,5840,0
20240715,132900,2340060530,5840,5830,5840,5830,88
20240715,132800,2339547410,5820,5820,5820,5820,0
20240715,132700,2339547410,5820,5820,5820,5820,238
20240715,132600,2338162250,5830,5830,5830,5820,382
20240715,132500,2335935390,5840,5850,5850,5840,20
20240715,132400,2335818560,5860,5830,5860,5820,1832
20240715,132300,2325145250,5830,5830,5830,5830,27
20240715,132200,2324987840,5830,5830,5830,5830,800
20240715,132100,2320323840,5830,5850,5850,5830,345
20240715,132000,2318310390,5850,5840,5850,5840,50
20240715,131900,2318017900,5830,5850,5850,5830,504
20240715,131800,2315069580,5850,5840,5850,5840,325
20240715,131700,2313171570,5840,5840,5840,5840,257
20240715,131600,2311670690,5840,5840,5840,5840,251
20240715,131500,2310204850,5830,5830,5830,5830,0
20240715,131400,2310204850,5830,5830,5830,5830,0
20240715,131300,2310204850,5830,5840,5840,5830,76
20240715,131200,2309761510,5840,5840,5840,5840,0
20240715,131100,2309761510,5840,5840,5840,5840,86
20240715,131000,2309259270,5830,5830,5830,5830,414
20240715,130900,2306845650,5830,5830,5830,5830,0
20240715,130800,2306845650,5830,5830,5830,5830,0
20240715,130700,2306845650,5830,5830,5830,5830,0
20240715,130600,2306845650,5830,5830,5830,5830,9
20240715,130500,2306793180,5830,5840,5840,5830,21
20240715,130400,2306670740,5830,5830,5840,5830,113
20240715,130300,2306011940,5840,5840,5840,5840,484
20240715,130200,2303185380,5840,5830,5840,5830,93
20240715,130100,2302642780,5840,5840,5840,5840,1
20240715,130000,2302636940,5830,5830,5830,5830,772
20240715,125900,2298136180,5830,5830,5830,5830,105
20240715,125800,2297524030,5830,5840,5840,5830,8
20240715,125700,2297477350,5840,5840,5840,5840,0
20240715,125600,2297477350,5840,5840,5840,5840,5044
20240715,125500,2268020390,5860,5860,5860,5860,101
20240715,125400,2267428530,5860,5860,5860,5860,8
20240715,125300,2267381650,5820,5870,5870,5820,5433
20240715,125200,2235617000,5870,5870,5870,5870,0
20240715,125100,2235617000,5870,5870,5870,5870,15
20240715,125000,2235528950,5850,5880,5880,5850,753
20240715,124900,2231118250,5880,5870,5880,5860,160
20240715,124800,2230179050,5880,5880,5880,5880,2
20240715,124700,2230167290,5860,5860,5860,5860,170
20240715,124600,2229171090,5870,5870,5870,5870,201
20240715,124500,2227991220,5860,5860,5860,5860,858
20240715,124400,2222963340,5870,5870,5870,5870,205
20240715,124300,2221759990,5880,5880,5880,5880,0
20240715,124200,2221759990,5880,5880,5880,5880,0
20240715,124100,2221759990,5880,5880,5880,5880,440
20240715,124000,2219172790,5880,5880,5880,5870,441
20240715,123900,2216584050,5890,5890,5890,5890,0
20240715,123800,2216584050,5890,5880,5890,5880,2
20240715,123700,2216572280,5870,5880,5880,5870,7759
20240715,123600,2170950360,5890,5870,5890,5860,252
20240715,123500,2169469110,5890,5890,5890,5890,10
20240715,123400,2169410210,5890,5890,5890,5890,0
20240715,123300,2169410210,5890,5890,5890,5870,40
20240715,123200,2169175010,5890,5890,5890,5890,9
20240715,123100,2169122000,5890,5890,5890,5890,1
20240715,123000,2169116110,5880,5880,5880,5880,20
20240715,122900,2168998510,5880,5880,5880,5880,4
20240715,122800,2168974990,5890,5880,5890,5880,3333
20240715,122700,2149366500,5880,5860,5880,5860,324
20240715,122600,2147467840,5860,5860,5860,5860,76
20240715,122500,2147022480,5860,5860,5860,5860,42
20240715,122400,2146776360,5860,5860,5860,5860,25
20240715,122300,2146629860,5850,5850,5850,5850,0
20240715,122200,2146629860,5850,5850,5850,5850,60
20240715,122100,2146278860,5850,5850,5870,5850,611
20240715,122000,2142704450,5850,5850,5850,5850,4
20240715,121900,2142681050,5860,5880,5880,5860,85
20240715,121800,2142181850,5880,5880,5880,5880,0
20240715,121700,2142181850,5880,5870,5880,5830,4361
20240715,121600,2116687360,5870,5870,5870,5870,100
20240715,121500,2116100360,5870,5870,5870,5870,0
20240715,121400,2116100360,5870,5880,5880,5870,358
20240715,121300,2113998590,5880,5880,5880,5880,4
20240715,121200,2113975070,5880,5880,5880,5870,2430
20240715,121100,2099707620,5880,5880,5890,5880,940
20240715,121000,2094179570,5880,5870,5880,5870,191
20240715,120900,2093057500,5870,5870,5870,5870,0
20240715,120800,2093057500,5870,5870,5870,5870,0
20240715,120700,2093057500,5870,5880,5880,5870,225
20240715,120600,2091736500,5880,5880,5880,5880,0
20240715,120500,2091736500,5880,5880,5880,5880,0
20240715,120400,2091736500,5880,5880,5880,5880,101
20240715,120300,2091142620,5880,5880,5880,5880,0
20240715,120200,2091142620,5880,5880,5890,5880,41
20240715,120100,2090901310,5880,5880,5880,5880,10
20240715,120000,2090842510,5880,5880,5880,5880,315
20240715,115900,2088990310,5880,5880,5880,5880,99
20240715,115800,2088408190,5880,5880,5880,5880,0
20240715,115700,2088408190,5880,5880,5880,5880,100
20240715,115600,2087820190,5880,5880,5880,5880,55
20240715,115500,2087496790,5870,5870,5870,5870,62
20240715,115400,2087132850,5870,5870,5870,5870,0
20240715,115300,2087132850,5870,5870,5870,5870,0
20240715,115200,2087132850,5870,5870,5870,5870,0
20240715,115100,2087132850,5870,5870,5870,5870,628
20240715,115000,2083446490,5870,5870,5870,5870,0
20240715,114900,2083446490,5870,5870,5870,5870,300
20240715,114800,2081685490,5880,5880,5880,5880,1
20240715,114700,2081679610,5880,5880,5880,5880,81
20240715,114600,2081203330,5880,5870,5880,5870,297
20240715,114500,2079459470,5870,5870,5870,5870,5
20240715,114400,2079430120,5860,5860,5860,5860,39
20240715,114300,2079201580,5870,5870,5870,5870,0
20240715,114200,2079201580,5870,5870,5870,5870,1
20240715,114100,2079195710,5850,5850,5850,5850,108
20240715,114000,2078563910,5850,5880,5880,5850,10105
20240715,113900,2019302110,5880,5890,5890,5880,118
20240715,113800,2018608100,5890,5890,5890,5890,19
20240715,113700,2018496190,5900,5890,5900,5890,516
20240715,113600,2015456870,5900,5900,5900,5900,27
20240715,113500,2015297570,5900,5890,5900,5890,28
20240715,113400,2015132620,5890,5900,5900,5890,121
20240715,113300,2014419920,5900,5900,5900,5900,1
20240715,113200,2014414020,5890,5890,5890,5890,0
20240715,113100,2014414020,5890,5890,5890,5890,0
20240715,113000,2014414020,5890,5890,5890,5890,0
20240715,112900,2014414020,5890,5900,5900,5890,21
20240715,112800,2014290320,5890,5890,5890,5890,516
20240715,112700,2011251080,5890,5890,5890,5890,4
20240715,112600,2011227520,5870,5870,5890,5870,374
20240715,112500,2009032090,5870,5870,5870,5870,0
20240715,112400,2009032090,5870,5870,5870,5870,607
20240715,112300,2005469000,5870,5870,5870,5870,0
20240715,112200,2005469000,5870,5890,5890,5870,927
20240715,112100,2000018530,5890,5900,5900,5890,301
20240715,112000,1998245630,5900,5890,5900,5890,799
20240715,111900,1993531610,5880,5880,5890,5880,821
20240715,111800,1988704090,5900,5900,5900,5880,1697
20240715,111700,1978711120,5910,5880,5910,5880,91
20240715,111600,1978176010,5870,5870,5870,5870,0
20240715,111500,1978176010,5870,5870,5870,5870,0
20240715,111400,1978176010,5870,5870,5870,5870,0
20240715,111300,1978176010,5870,5870,5870,5870,1
20240715,111200,1978170140,5880,5880,5880,5870,280
20240715,111100,1976525460,5880,5900,5910,5880,4234
20240715,111000,1951570190,5900,5900,5900,5900,119
20240715,110900,1950868090,5920,5900,5930,5890,653
20240715,110800,1947009710,5900,5890,5900,5890,3538
20240715,110700,1926143600,5890,5870,5890,5870,4772
20240715,110600,1898088320,5870,5860,5870,5860,11
20240715,110500,1898023850,5860,5860,5870,5860,1126
20240715,110400,1891425180,5860,5870,5870,5860,18
20240715,110300,1891319550,5870,5860,5870,5860,1176
20240715,110200,1884425840,5850,5850,5850,5850,182
20240715,110100,1883361140,5850,5850,5850,5850,2
20240715,110000,1883349440,5850,5850,5850,5850,101
20240715,105900,1882758590,5850,5870,5870,5850,477
20240715,105800,1879967120,5860,5860,5870,5860,262
20240715,105700,1878431780,5870,5860,5870,5860,301
20240715,105600,1876664920,5850,5850,5850,5850,11
20240715,105500,1876600570,5860,5850,5860,5850,51
20240715,105400,1876302010,5860,5860,5860,5860,2
20240715,105300,1876290290,5850,5860,5860,5850,100
20240715,105200,1875704930,5860,5860,5860,5860,3
20240715,105100,1875687350,5860,5860,5860,5860,1084
20240715,105000,1869335110,5870,5860,5870,5860,1152
20240715,104900,1862581600,5860,5840,5860,5840,6363
20240715,104800,1825390310,5840,5840,5840,5830,219
20240715,104700,1824111640,5830,5830,5840,5830,3682
20240715,104600,1802639840,5820,5820,5820,5820,0
20240715,104500,1802639840,5820,5810,5820,5810,535
20240715,104400,1799526150,5820,5820,5820,5820,1498
20240715,104300,1790807790,5820,5820,5820,5820,15
20240715,104200,1790720490,5820,5820,5830,5820,1911
20240715,104100,1779594370,5820,5820,5820,5820,1148
20240715,104000,1772913010,5830,5820,5830,5820,1557
20240715,103900,1763844440,5790,5810,5810,5790,4868
20240715,103800,1735614830,5810,5820,5820,5810,1159
20240715,103700,1728880670,5820,5820,5820,5820,2
20240715,103600,1728869030,5820,5810,5820,5810,730
20240715,103500,1724625530,5810,5820,5820,5810,606
20240715,103400,1721104060,5830,5820,5840,5820,612
20240715,103300,1717539590,5830,5830,5830,5820,426
20240715,103200,1715059110,5830,5830,5830,5830,588
20240715,103100,1711631070,5830,5840,5840,5830,295
20240715,103000,1709910970,5820,5830,5830,5820,919
20240715,102900,1704562380,5810,5810,5810,5810,200
20240715,102800,1703400380,5810,5810,5810,5800,1005
20240715,102700,1697561370,5810,5820,5820,5810,1109
20240715,102600,1691110860,5820,5840,5840,5820,393
20240715,102500,1688823180,5840,5820,5840,5820,2417
20240715,102400,1674755520,5810,5810,5810,5810,450
20240715,102300,1672141020,5820,5820,5820,5820,172
20240715,102200,1671139980,5830,5840,5840,5830,920
20240715,102100,1665773170,5840,5850,5850,5840,581
20240715,102000,1662380050,5840,5850,5850,5840,725
20240715,101900,1658144640,5830,5840,5850,5830,7812
20240715,101800,1612470730,5840,5830,5840,5820,1717
20240715,101700,1602462110,5820,5820,5820,5810,1597
20240715,101600,1593176470,5820,5820,5820,5800,2279
20240715,101500,1579955470,5820,5810,5820,5800,2051
20240715,101400,1568043260,5800,5800,5810,5750,16721
20240715,101300,1471466210,5780,5820,5820,5780,11325
20240715,101200,1405864050,5820,5820,5820,5820,366
20240715,101100,1403733930,5820,5820,5830,5820,501
20240715,101000,1400818090,5820,5820,5830,5810,883
20240715,100900,1395679270,5820,5810,5830,5800,924
20240715,100800,1390314540,5810,5800,5810,5800,1038
20240715,100700,1384285030,5800,5790,5800,5780,2549
20240715,100600,1369529810,5790,5790,5790,5780,648
20240715,100500,1365784300,5790,5770,5790,5770,5802
20240715,100400,1332288350,5780,5770,5780,5770,1924
20240715,100300,1321186440,5780,5790,5790,5780,6347
20240715,100200,1284484260,5790,5800,5800,5790,327
20240715,100100,1282590910,5780,5800,5810,5780,1496
20240715,100000,1273919970,5790,5790,5820,5790,982
20240715,095900,1268233940,5790,5810,5810,5790,5262
20240715,095800,1237728010,5810,5820,5820,5810,491
20240715,095700,1234873280,5820,5800,5820,5790,872
20240715,095600,1229810120,5800,5780,5830,5780,2082
20240715,095500,1217752170,5770,5790,5790,5770,1312
20240715,095400,1210164800,5780,5800,5800,5770,17382
20240715,095300,1109675830,5790,5800,5800,5790,1414
20240715,095200,1101478570,5800,5800,5810,5800,3726
20240715,095100,1079867250,5800,5830,5830,5800,5350
20240715,095000,1048763330,5810,5820,5840,5810,1156
20240715,094900,1042034190,5810,5810,5810,5810,650
20240715,094800,1038257690,5820,5830,5830,5810,1506
20240715,094700,1029494210,5820,5830,5840,5820,983
20240715,094600,1023765740,5830,5830,5830,5820,1547
20240715,094500,1014751340,5830,5830,5830,5830,755
20240715,094400,1010349690,5830,5830,5840,5820,2193
20240715,094300,997568330,5830,5830,5850,5810,1682
20240715,094200,987780490,5820,5840,5840,5820,4590
20240715,094100,961038780,5830,5820,5850,5820,699
20240715,094000,956964040,5800,5810,5810,5790,5639
20240715,093900,924290460,5810,5780,5810,5780,1887
20240715,093800,913361820,5790,5790,5790,5780,2583
20240715,093700,898429870,5790,5790,5800,5780,2809
20240715,093600,882176050,5800,5800,5800,5780,4894
20240715,093500,853859580,5800,5810,5850,5800,6730
20240715,093400,814717130,5820,5820,5820,5790,11103
20240715,093300,750133140,5810,5820,5820,5770,3552
20240715,093200,729490690,5810,5850,5850,5750,26272
20240715,093100,576955280,5860,5850,5860,5850,2170
20240715,093000,564255220,5850,5830,5850,5830,3328
20240715,092900,544814990,5840,5830,5850,5830,1911
20240715,092800,533664210,5830,5840,5860,5830,4274
20240715,092700,508711030,5840,5850,5850,5820,7889
20240715,092600,462665220,5850,5880,5880,5850,7888
20240715,092500,416440590,5880,5900,5900,5880,9298
20240715,092400,361721490,5890,5890,5950,5890,3273
20240715,092300,342423600,5900,5920,5940,5900,3403
20240715,092200,322322350,5960,5940,5980,5930,920
20240715,092100,316837190,5940,5930,5940,5920,1670
20240715,092000,306938370,5930,5890,5930,5890,3785
20240715,091900,284571890,5890,5920,5920,5880,1334
20240715,091800,276716430,5910,5910,5910,5890,4799
20240715,091700,248406530,5910,5940,5940,5900,9334
20240715,091600,193119390,5940,5970,5970,5940,3881
20240715,091500,170012470,5970,5980,6010,5970,1342
20240715,091400,161998430,5980,5980,5980,5980,337
20240715,091300,159983170,6010,5990,6010,5990,29
20240715,091200,159809440,6010,5990,6010,5970,1712
20240715,091100,149583670,6000,5990,6020,5990,2787
20240715,091000,132837270,5990,6000,6000,5970,1271
20240715,090900,125236230,6010,6020,6020,6010,572
20240715,090800,121798420,6020,6030,6030,6020,938
20240715,090700,116151600,6030,6000,6030,5990,2528
20240715,090600,100968000,5970,6040,6040,5970,4027
20240715,090500,76859520,6040,6040,6040,5950,3083
20240715,090400,58379940,6020,6020,6020,6020,2167
20240715,090300,45334600,6000,6020,6020,6000,610
20240715,090200,41667070,6010,6050,6050,6000,1965
20240715,090100,29834250,6030,6070,6090,6010,2711
20240715,090000,13444350,6060,6040,6060,6030,2226