KissMeData/044340/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,193100,272263650,8570,8570,8570,8570,1105
20240709,193000,272263650,8570,8570,8570,8570,0
20240709,192900,272263650,8570,8570,8570,8570,0
20240709,192800,272263650,8570,8570,8570,8570,0
20240709,192700,272263650,8570,8570,8570,8570,0
20240709,192600,272263650,8570,8570,8570,8570,0
20240709,192500,272263650,8570,8570,8570,8570,0
20240709,192400,272263650,8570,8570,8570,8570,0
20240709,192300,272263650,8570,8570,8570,8570,0
20240709,192200,272263650,8570,8570,8570,8570,0
20240709,192100,272263650,8570,8570,8570,8570,0
20240709,192000,272263650,8570,8570,8570,8570,0
20240709,191900,272263650,8570,8570,8570,8570,0
20240709,191800,272263650,8570,8570,8570,8570,0
20240709,191700,272263650,8570,8570,8570,8570,0
20240709,191600,272263650,8570,8570,8570,8570,0
20240709,191500,272263650,8570,8570,8570,8570,0
20240709,191400,272263650,8570,8570,8570,8570,0
20240709,191300,272263650,8570,8570,8570,8570,0
20240709,191200,272263650,8570,8570,8570,8570,0
20240709,191100,272263650,8570,8570,8570,8570,0
20240709,191000,272263650,8570,8570,8570,8570,0
20240709,190900,272263650,8570,8570,8570,8570,0
20240709,190800,272263650,8570,8570,8570,8570,0
20240709,190700,272263650,8570,8570,8570,8570,0
20240709,190600,272263650,8570,8570,8570,8570,0
20240709,190500,272263650,8570,8570,8570,8570,0
20240709,190400,272263650,8570,8570,8570,8570,0
20240709,190300,272263650,8570,8570,8570,8570,0
20240709,190200,272263650,8570,8570,8570,8570,0
20240709,190100,272263650,8570,8570,8570,8570,1105
20240709,190000,272263650,8570,8570,8570,8570,0
20240709,185900,272263650,8570,8570,8570,8570,0
20240709,185800,272263650,8570,8570,8570,8570,0
20240709,185700,272263650,8570,8570,8570,8570,0
20240709,185600,272263650,8570,8570,8570,8570,0
20240709,185500,272263650,8570,8570,8570,8570,0
20240709,185400,272263650,8570,8570,8570,8570,0
20240709,185300,272263650,8570,8570,8570,8570,0
20240709,185200,272263650,8570,8570,8570,8570,0
20240709,185100,272263650,8570,8570,8570,8570,0
20240709,185000,272263650,8570,8570,8570,8570,0
20240709,184900,272263650,8570,8570,8570,8570,0
20240709,184800,272263650,8570,8570,8570,8570,0
20240709,184700,272263650,8570,8570,8570,8570,0
20240709,184600,272263650,8570,8570,8570,8570,0
20240709,184500,272263650,8570,8570,8570,8570,0
20240709,184400,272263650,8570,8570,8570,8570,0
20240709,184300,272263650,8570,8570,8570,8570,0
20240709,184200,272263650,8570,8570,8570,8570,0
20240709,184100,272263650,8570,8570,8570,8570,0
20240709,184000,272263650,8570,8570,8570,8570,0
20240709,183900,272263650,8570,8570,8570,8570,0
20240709,183800,272263650,8570,8570,8570,8570,0
20240709,183700,272263650,8570,8570,8570,8570,0
20240709,183600,272263650,8570,8570,8570,8570,0
20240709,183500,272263650,8570,8570,8570,8570,0
20240709,183400,272263650,8570,8570,8570,8570,0
20240709,183300,272263650,8570,8570,8570,8570,0
20240709,183200,272263650,8570,8570,8570,8570,0
20240709,183100,272263650,8570,8570,8570,8570,1105
20240709,183000,272263650,8570,8570,8570,8570,0
20240709,182900,272263650,8570,8570,8570,8570,0
20240709,182800,272263650,8570,8570,8570,8570,0
20240709,182700,272263650,8570,8570,8570,8570,0
20240709,182600,272263650,8570,8570,8570,8570,0
20240709,182500,272263650,8570,8570,8570,8570,0
20240709,182400,272263650,8570,8570,8570,8570,0
20240709,182300,272263650,8570,8570,8570,8570,0
20240709,182200,272263650,8570,8570,8570,8570,0
20240709,182100,272263650,8570,8570,8570,8570,0
20240709,182000,272263650,8570,8570,8570,8570,0
20240709,181900,272263650,8570,8570,8570,8570,0
20240709,181800,272263650,8570,8570,8570,8570,0
20240709,181700,272263650,8570,8570,8570,8570,0
20240709,181600,272263650,8570,8570,8570,8570,0
20240709,181500,272263650,8570,8570,8570,8570,0
20240709,181400,272263650,8570,8570,8570,8570,0
20240709,181300,272263650,8570,8570,8570,8570,0
20240709,181200,272263650,8570,8570,8570,8570,0
20240709,181100,272263650,8570,8570,8570,8570,0
20240709,181000,272263650,8570,8570,8570,8570,0
20240709,180900,272263650,8570,8570,8570,8570,0
20240709,180800,272263650,8570,8570,8570,8570,0
20240709,180700,272263650,8570,8570,8570,8570,0
20240709,180600,272263650,8570,8570,8570,8570,0
20240709,180500,272263650,8570,8570,8570,8570,0
20240709,180400,272263650,8570,8570,8570,8570,0
20240709,180300,272263650,8570,8570,8570,8570,0
20240709,180200,272263650,8570,8570,8570,8570,0
20240709,180100,272263650,8570,8570,8570,8570,1105
20240709,180000,272263650,8570,8570,8570,8570,0
20240709,175900,272263650,8570,8570,8570,8570,0
20240709,175800,272263650,8570,8570,8570,8570,0
20240709,175700,272263650,8570,8570,8570,8570,0
20240709,175600,272263650,8570,8570,8570,8570,0
20240709,175500,272263650,8570,8570,8570,8570,0
20240709,175400,272263650,8570,8570,8570,8570,0
20240709,175300,272263650,8570,8570,8570,8570,0
20240709,175200,272263650,8570,8570,8570,8570,0
20240709,175100,272263650,8570,8570,8570,8570,0
20240709,175000,272263650,8570,8570,8570,8570,0
20240709,174900,272263650,8570,8570,8570,8570,0
20240709,174800,272263650,8570,8570,8570,8570,0
20240709,174700,272263650,8570,8570,8570,8570,0
20240709,174600,272263650,8570,8570,8570,8570,0
20240709,174500,272263650,8570,8570,8570,8570,0
20240709,174400,272263650,8570,8570,8570,8570,0
20240709,174300,272263650,8570,8570,8570,8570,0
20240709,174200,272263650,8570,8570,8570,8570,0
20240709,174100,272263650,8570,8570,8570,8570,0
20240709,174000,272263650,8570,8570,8570,8570,0
20240709,173900,272263650,8570,8570,8570,8570,0
20240709,173800,272263650,8570,8570,8570,8570,0
20240709,173700,272263650,8570,8570,8570,8570,0
20240709,173600,272263650,8570,8570,8570,8570,0
20240709,173500,272263650,8570,8570,8570,8570,0
20240709,173400,272263650,8570,8570,8570,8570,0
20240709,173300,272263650,8570,8570,8570,8570,0
20240709,173200,272263650,8570,8570,8570,8570,0
20240709,173100,272263650,8570,8570,8570,8570,1105
20240709,173000,272263650,8570,8570,8570,8570,0
20240709,172900,272263650,8570,8570,8570,8570,0
20240709,172800,272263650,8570,8570,8570,8570,0
20240709,172700,272263650,8570,8570,8570,8570,0
20240709,172600,272263650,8570,8570,8570,8570,0
20240709,172500,272263650,8570,8570,8570,8570,0
20240709,172400,272263650,8570,8570,8570,8570,0
20240709,172300,272263650,8570,8570,8570,8570,0
20240709,172200,272263650,8570,8570,8570,8570,0
20240709,172100,272263650,8570,8570,8570,8570,0
20240709,172000,272263650,8570,8570,8570,8570,0
20240709,171900,272263650,8570,8570,8570,8570,0
20240709,171800,272263650,8570,8570,8570,8570,0
20240709,171700,272263650,8570,8570,8570,8570,0
20240709,171600,272263650,8570,8570,8570,8570,0
20240709,171500,272263650,8570,8570,8570,8570,0
20240709,171400,272263650,8570,8570,8570,8570,0
20240709,171300,272263650,8570,8570,8570,8570,0
20240709,171200,272263650,8570,8570,8570,8570,0
20240709,171100,272263650,8570,8570,8570,8570,0
20240709,171000,272263650,8570,8570,8570,8570,0
20240709,170900,272263650,8570,8570,8570,8570,0
20240709,170800,272263650,8570,8570,8570,8570,0
20240709,170700,272263650,8570,8570,8570,8570,0
20240709,170600,272263650,8570,8570,8570,8570,0
20240709,170500,272263650,8570,8570,8570,8570,0
20240709,170400,272263650,8570,8570,8570,8570,0
20240709,170300,272263650,8570,8570,8570,8570,0
20240709,170200,272263650,8570,8570,8570,8570,0
20240709,170100,272263650,8570,8570,8570,8570,1105
20240709,170000,272263650,8570,8570,8570,8570,0
20240709,165900,272263650,8570,8570,8570,8570,0
20240709,165800,272263650,8570,8570,8570,8570,0
20240709,165700,272263650,8570,8570,8570,8570,0
20240709,165600,272263650,8570,8570,8570,8570,0
20240709,165500,272263650,8570,8570,8570,8570,0
20240709,165400,272263650,8570,8570,8570,8570,0
20240709,165300,272263650,8570,8570,8570,8570,0
20240709,165200,272263650,8570,8570,8570,8570,0
20240709,165100,272263650,8570,8570,8570,8570,0
20240709,165000,272263650,8570,8570,8570,8570,0
20240709,164900,272263650,8570,8570,8570,8570,0
20240709,164800,272263650,8570,8570,8570,8570,0
20240709,164700,272263650,8570,8570,8570,8570,0
20240709,164600,272263650,8570,8570,8570,8570,0
20240709,164500,272263650,8570,8570,8570,8570,0
20240709,164400,272263650,8570,8570,8570,8570,0
20240709,164300,272263650,8570,8570,8570,8570,0
20240709,164200,272263650,8570,8570,8570,8570,0
20240709,164100,272263650,8570,8570,8570,8570,0
20240709,164000,272263650,8570,8570,8570,8570,0
20240709,163900,272263650,8570,8570,8570,8570,0
20240709,163800,272263650,8570,8570,8570,8570,0
20240709,163700,272263650,8570,8570,8570,8570,0
20240709,163600,272263650,8570,8570,8570,8570,0
20240709,163500,272263650,8570,8570,8570,8570,0
20240709,163400,272263650,8570,8570,8570,8570,0
20240709,163300,272263650,8570,8570,8570,8570,0
20240709,163200,272263650,8570,8570,8570,8570,0
20240709,163100,272263650,8570,8570,8570,8570,1105
20240709,163000,272263650,8570,8570,8570,8570,0
20240709,162900,272263650,8570,8570,8570,8570,0
20240709,162800,272263650,8570,8570,8570,8570,0
20240709,162700,272263650,8570,8570,8570,8570,0
20240709,162600,272263650,8570,8570,8570,8570,0
20240709,162500,272263650,8570,8570,8570,8570,0
20240709,162400,272263650,8570,8570,8570,8570,0
20240709,162300,272263650,8570,8570,8570,8570,0
20240709,162200,272263650,8570,8570,8570,8570,0
20240709,162100,272263650,8570,8570,8570,8570,0
20240709,162000,272263650,8570,8570,8570,8570,0
20240709,161900,272263650,8570,8570,8570,8570,0
20240709,161800,272263650,8570,8570,8570,8570,0
20240709,161700,272263650,8570,8570,8570,8570,0
20240709,161600,272263650,8570,8570,8570,8570,0
20240709,161500,272263650,8570,8570,8570,8570,0
20240709,161400,272263650,8570,8570,8570,8570,0
20240709,161300,272263650,8570,8570,8570,8570,0
20240709,161200,272263650,8570,8570,8570,8570,0
20240709,161100,272263650,8570,8570,8570,8570,0
20240709,161000,272263650,8570,8570,8570,8570,0
20240709,160900,272263650,8570,8570,8570,8570,0
20240709,160800,272263650,8570,8570,8570,8570,0
20240709,160700,272263650,8570,8570,8570,8570,0
20240709,160600,272263650,8570,8570,8570,8570,0
20240709,160500,272263650,8570,8570,8570,8570,0
20240709,160400,272263650,8570,8570,8570,8570,0
20240709,160300,272263650,8570,8570,8570,8570,0
20240709,160200,272263650,8570,8570,8570,8570,0
20240709,160100,272263650,8570,8570,8570,8570,1105
20240709,160000,272263650,8570,8570,8570,8570,0
20240709,155900,272263650,8570,8570,8570,8570,0
20240709,155800,272263650,8570,8570,8570,8570,0
20240709,155700,272263650,8570,8570,8570,8570,0
20240709,155600,272263650,8570,8570,8570,8570,0
20240709,155500,272263650,8570,8570,8570,8570,0
20240709,155400,272263650,8570,8570,8570,8570,0
20240709,155300,272263650,8570,8570,8570,8570,0
20240709,155200,272263650,8570,8570,8570,8570,0
20240709,155100,272263650,8570,8570,8570,8570,0
20240709,155000,272263650,8570,8570,8570,8570,0
20240709,154900,272263650,8570,8570,8570,8570,0
20240709,154800,272263650,8570,8570,8570,8570,0
20240709,154700,272263650,8570,8570,8570,8570,0
20240709,154600,272263650,8570,8570,8570,8570,0
20240709,154500,272263650,8570,8570,8570,8570,0
20240709,154400,272263650,8570,8570,8570,8570,0
20240709,154300,272263650,8570,8570,8570,8570,0
20240709,154200,272263650,8570,8570,8570,8570,0
20240709,154100,272263650,8570,8570,8570,8570,0
20240709,154000,272263650,8570,8570,8570,8570,0
20240709,153900,272263650,8570,8570,8570,8570,0
20240709,153800,272263650,8570,8570,8570,8570,0
20240709,153700,272263650,8570,8570,8570,8570,0
20240709,153600,272263650,8570,8570,8570,8570,0
20240709,153500,272263650,8570,8570,8570,8570,0
20240709,153400,272263650,8570,8570,8570,8570,0
20240709,153300,272263650,8570,8570,8570,8570,0
20240709,153200,272263650,8570,8570,8570,8570,0
20240709,153100,272263650,8570,8570,8570,8570,1105
20240709,153000,272263650,8570,8570,8570,8570,1105
20240709,152900,262793800,8560,8560,8560,8560,0
20240709,152800,262793800,8560,8560,8560,8560,0
20240709,152700,262793800,8560,8560,8560,8560,0
20240709,152600,262793800,8560,8560,8560,8560,0
20240709,152500,262793800,8560,8560,8560,8560,0
20240709,152400,262793800,8560,8560,8560,8560,0
20240709,152300,262793800,8560,8560,8560,8560,0
20240709,152200,262793800,8560,8560,8560,8560,0
20240709,152100,262793800,8560,8560,8560,8560,0
20240709,152000,262793800,8560,8560,8560,8560,0
20240709,151900,262793800,8560,8570,8570,8560,7
20240709,151800,262733820,8570,8570,8570,8560,137
20240709,151700,261560530,8570,8570,8570,8570,12
20240709,151600,261457690,8560,8570,8570,8560,129
20240709,151500,260353430,8560,8560,8570,8560,1343
20240709,151400,248857100,8560,8570,8580,8560,1299
20240709,151300,237735720,8570,8580,8580,8570,512
20240709,151200,233347760,8570,8580,8580,8570,674
20240709,151100,227571480,8580,8580,8580,8580,34
20240709,151000,227279760,8580,8580,8580,8580,1
20240709,150900,227271180,8580,8580,8580,8580,0
20240709,150800,227271180,8580,8580,8580,8580,6
20240709,150700,227219700,8580,8580,8580,8580,24
20240709,150600,227013780,8580,8580,8580,8580,31
20240709,150500,226747800,8590,8590,8590,8590,0
20240709,150400,226747800,8590,8580,8590,8580,619
20240709,150300,221436770,8580,8580,8580,8580,510
20240709,150200,217060970,8580,8590,8590,8580,4
20240709,150100,217026620,8590,8590,8590,8590,0
20240709,150000,217026620,8590,8590,8590,8590,0
20240709,145900,217026620,8590,8590,8590,8590,0
20240709,145800,217026620,8590,8590,8590,8590,50
20240709,145700,216597120,8590,8590,8590,8590,0
20240709,145600,216597120,8590,8590,8590,8590,45
20240709,145500,216210570,8600,8600,8600,8590,6
20240709,145400,216158990,8590,8580,8590,8580,344
20240709,145300,213204130,8580,8580,8580,8580,75
20240709,145200,212560630,8580,8580,8580,8580,39
20240709,145100,212226010,8580,8580,8580,8580,0
20240709,145000,212226010,8580,8580,8580,8580,13
20240709,144900,212114470,8580,8580,8580,8580,0
20240709,144800,212114470,8580,8580,8580,8580,21
20240709,144700,211934290,8580,8580,8580,8580,20
20240709,144600,211762690,8580,8580,8580,8580,0
20240709,144500,211762690,8580,8580,8580,8580,0
20240709,144400,211762690,8580,8580,8580,8580,0
20240709,144300,211762690,8580,8580,8580,8580,0
20240709,144200,211762690,8580,8580,8580,8580,5
20240709,144100,211719790,8570,8570,8570,8570,0
20240709,144000,211719790,8570,8580,8580,8570,301
20240709,143900,209140210,8580,8580,8580,8570,140
20240709,143800,207939020,8580,8580,8580,8580,36
20240709,143700,207630140,8580,8570,8580,8570,516
20240709,143600,203207860,8580,8590,8590,8580,255
20240709,143500,201019940,8600,8590,8600,8590,10
20240709,143400,200934030,8590,8580,8590,8580,115
20240709,143300,199947320,8580,8580,8580,8580,50
20240709,143200,199518320,8580,8580,8580,8580,60
20240709,143100,199003520,8580,8580,8580,8580,211
20240709,143000,197193140,8590,8590,8590,8590,1
20240709,142900,197184550,8580,8580,8580,8580,0
20240709,142800,197184550,8580,8580,8580,8580,145
20240709,142700,195940450,8580,8580,8580,8580,3
20240709,142600,195914710,8580,8580,8580,8580,10
20240709,142500,195828910,8580,8590,8590,8580,878
20240709,142400,188295020,8610,8600,8610,8600,21
20240709,142300,188114410,8610,8610,8610,8610,19
20240709,142200,187950820,8610,8590,8610,8590,12
20240709,142100,187847700,8590,8590,8590,8590,120
20240709,142000,186816900,8590,8590,8590,8590,3
20240709,141900,186791130,8590,8590,8590,8590,6
20240709,141800,186739590,8590,8590,8600,8590,233
20240709,141700,184738110,8600,8590,8600,8590,2
20240709,141600,184720920,8600,8600,8600,8600,6
20240709,141500,184669320,8600,8600,8600,8600,0
20240709,141400,184669320,8600,8600,8600,8600,0
20240709,141300,184669320,8600,8600,8600,8600,0
20240709,141200,184669320,8600,8600,8600,8600,20
20240709,141100,184497320,8600,8600,8600,8600,0
20240709,141000,184497320,8600,8590,8600,8590,2
20240709,140900,184480130,8590,8600,8600,8590,238
20240709,140800,182435210,8600,8600,8600,8600,0
20240709,140700,182435210,8600,8600,8600,8600,438
20240709,140600,178668410,8610,8610,8610,8610,1
20240709,140500,178659800,8610,8610,8610,8610,0
20240709,140400,178659800,8610,8610,8610,8610,49
20240709,140300,178237910,8610,8610,8610,8610,0
20240709,140200,178237910,8610,8610,8610,8610,1
20240709,140100,178229300,8610,8610,8610,8610,0
20240709,140000,178229300,8610,8610,8610,8610,0
20240709,135900,178229300,8610,8610,8610,8610,1
20240709,135800,178220690,8610,8610,8610,8610,0
20240709,135700,178220690,8610,8610,8610,8610,2
20240709,135600,178203470,8610,8610,8610,8600,15
20240709,135500,178074440,8610,8610,8610,8610,0
20240709,135400,178074440,8610,8600,8610,8600,2
20240709,135300,178057230,8600,8600,8600,8600,0
20240709,135200,178057230,8600,8600,8600,8600,8
20240709,135100,177988430,8610,8610,8610,8610,1
20240709,135000,177979820,8600,8600,8600,8600,122
20240709,134900,176930620,8600,8600,8600,8600,0
20240709,134800,176930620,8600,8610,8610,8600,57
20240709,134700,176440070,8620,8620,8620,8620,0
20240709,134600,176440070,8620,8620,8620,8620,0
20240709,134500,176440070,8620,8620,8620,8620,0
20240709,134400,176440070,8620,8620,8620,8620,2
20240709,134300,176422830,8620,8610,8620,8610,18
20240709,134200,176267760,8620,8620,8620,8620,0
20240709,134100,176267760,8620,8620,8620,8620,0
20240709,134000,176267760,8620,8620,8620,8620,0
20240709,133900,176267760,8620,8620,8620,8620,0
20240709,133800,176267760,8620,8610,8620,8610,2
20240709,133700,176250530,8610,8610,8610,8610,2
20240709,133600,176233310,8620,8620,8620,8620,0
20240709,133500,176233310,8620,8620,8620,8620,2
20240709,133400,176216070,8620,8610,8620,8610,4
20240709,133300,176181600,8610,8610,8610,8610,1
20240709,133200,176172990,8620,8620,8620,8620,0
20240709,133100,176172990,8620,8620,8620,8620,1
20240709,133000,176164370,8620,8620,8620,8620,0
20240709,132900,176164370,8620,8620,8620,8620,100
20240709,132800,175302370,8620,8620,8620,8620,0
20240709,132700,175302370,8620,8620,8620,8620,10
20240709,132600,175216170,8620,8620,8620,8620,10
20240709,132500,175129970,8620,8620,8620,8620,0
20240709,132400,175129970,8620,8620,8620,8620,0
20240709,132300,175129970,8620,8620,8620,8620,0
20240709,132200,175129970,8620,8620,8620,8620,18
20240709,132100,174974810,8620,8620,8620,8620,2
20240709,132000,174957570,8610,8610,8610,8610,32
20240709,131900,174682050,8610,8600,8610,8600,1302
20240709,131800,163484840,8600,8590,8600,8590,2
20240709,131700,163467650,8590,8590,8590,8590,0
20240709,131600,163467650,8590,8590,8590,8590,400
20240709,131500,160031650,8600,8600,8600,8600,0
20240709,131400,160031650,8600,8590,8600,8590,2
20240709,131300,160014460,8590,8590,8590,8590,1
20240709,131200,160005870,8590,8590,8590,8590,20
20240709,131100,159834070,8600,8600,8600,8600,0
20240709,131000,159834070,8600,8600,8600,8600,4
20240709,130900,159799670,8600,8600,8600,8600,0
20240709,130800,159799670,8600,8600,8600,8600,5
20240709,130700,159756670,8600,8600,8600,8600,0
20240709,130600,159756670,8600,8600,8600,8600,0
20240709,130500,159756670,8600,8600,8600,8600,4
20240709,130400,159722270,8600,8600,8600,8600,45
20240709,130300,159335270,8600,8600,8600,8600,1
20240709,130200,159326670,8600,8600,8600,8600,0
20240709,130100,159326670,8600,8600,8600,8600,0
20240709,130000,159326670,8600,8600,8600,8600,0
20240709,125900,159326670,8600,8590,8600,8590,7
20240709,125800,159266530,8600,8600,8600,8600,2
20240709,125700,159249330,8600,8600,8600,8600,0
20240709,125600,159249330,8600,8600,8600,8600,0
20240709,125500,159249330,8600,8600,8600,8600,0
20240709,125400,159249330,8600,8600,8600,8600,0
20240709,125300,159249330,8600,8600,8600,8600,0
20240709,125200,159249330,8600,8600,8600,8600,5
20240709,125100,159206330,8600,8600,8600,8600,0
20240709,125000,159206330,8600,8600,8600,8600,0
20240709,124900,159206330,8600,8600,8600,8600,0
20240709,124800,159206330,8600,8600,8600,8600,100
20240709,124700,158346330,8600,8600,8600,8600,0
20240709,124600,158346330,8600,8600,8600,8600,100
20240709,124500,157486330,8600,8600,8600,8600,0
20240709,124400,157486330,8600,8580,8600,8580,2
20240709,124300,157469150,8580,8600,8600,8580,140
20240709,124200,156267150,8600,8600,8600,8600,100
20240709,124100,155407150,8600,8600,8600,8600,100
20240709,124000,154547150,8600,8600,8600,8600,5
20240709,123900,154504150,8600,8600,8600,8600,0
20240709,123800,154504150,8600,8600,8600,8600,115
20240709,123700,153515150,8600,8600,8600,8600,0
20240709,123600,153515150,8600,8600,8600,8600,1
20240709,123500,153506550,8600,8580,8600,8580,12
20240709,123400,153403570,8580,8580,8580,8580,1
20240709,123300,153394990,8600,8580,8600,8580,2
20240709,123200,153377810,8580,8580,8580,8580,1
20240709,123100,153369230,8600,8600,8600,8600,0
20240709,123000,153369230,8600,8600,8600,8600,83
20240709,122900,152655430,8600,8580,8600,8580,157
20240709,122800,151308350,8580,8580,8580,8580,0
20240709,122700,151308350,8580,8570,8580,8570,25
20240709,122600,151094090,8570,8570,8570,8570,7
20240709,122500,151034100,8580,8580,8580,8580,1
20240709,122400,151025520,8580,8580,8580,8580,0
20240709,122300,151025520,8580,8580,8580,8580,80
20240709,122200,150339120,8580,8580,8580,8580,1
20240709,122100,150330540,8580,8580,8580,8580,200
20240709,122000,148614540,8580,8580,8580,8580,100
20240709,121900,147756540,8580,8570,8580,8570,47
20240709,121800,147353700,8580,8580,8580,8580,0
20240709,121700,147353700,8580,8580,8580,8580,1
20240709,121600,147345120,8580,8580,8580,8580,5
20240709,121500,147302220,8580,8580,8580,8580,1
20240709,121400,147293640,8580,8570,8580,8570,2
20240709,121300,147276490,8570,8570,8570,8570,0
20240709,121200,147276490,8570,8570,8570,8570,10
20240709,121100,147190790,8580,8580,8580,8580,0
20240709,121000,147190790,8580,8590,8590,8580,335
20240709,120900,144316140,8590,8590,8590,8590,1
20240709,120800,144307550,8600,8600,8600,8600,146
20240709,120700,143051950,8590,8590,8590,8590,0
20240709,120600,143051950,8590,8590,8590,8590,0
20240709,120500,143051950,8590,8590,8590,8590,0
20240709,120400,143051950,8590,8590,8590,8590,0
20240709,120300,143051950,8590,8590,8590,8590,0
20240709,120200,143051950,8590,8590,8590,8590,9
20240709,120100,142974640,8600,8600,8600,8600,100
20240709,120000,142114640,8600,8600,8600,8600,0
20240709,115900,142114640,8600,8590,8600,8590,2
20240709,115800,142097450,8590,8590,8590,8590,59
20240709,115700,141590640,8600,8600,8600,8600,0
20240709,115600,141590640,8600,8600,8600,8600,5
20240709,115500,141547640,8600,8600,8600,8600,0
20240709,115400,141547640,8600,8600,8600,8600,1
20240709,115300,141539040,8600,8600,8600,8600,1
20240709,115200,141530440,8600,8600,8600,8600,2
20240709,115100,141513240,8600,8600,8600,8600,2
20240709,115000,141496040,8600,8600,8600,8600,0
20240709,114900,141496040,8600,8600,8600,8600,1
20240709,114800,141487440,8590,8590,8590,8590,0
20240709,114700,141487440,8590,8590,8590,8590,0
20240709,114600,141487440,8590,8590,8590,8590,85
20240709,114500,140757290,8590,8590,8590,8590,42
20240709,114400,140396510,8590,8590,8590,8590,142
20240709,114300,139176730,8590,8590,8590,8590,0
20240709,114200,139176730,8590,8590,8590,8590,2
20240709,114100,139159550,8580,8580,8580,8580,0
20240709,114000,139159550,8580,8580,8580,8580,0
20240709,113900,139159550,8580,8580,8580,8580,20
20240709,113800,138987950,8580,8580,8580,8580,0
20240709,113700,138987950,8580,8580,8580,8580,0
20240709,113600,138987950,8580,8580,8580,8580,0
20240709,113500,138987950,8580,8580,8580,8580,0
20240709,113400,138987950,8580,8580,8580,8580,10
20240709,113300,138902150,8580,8580,8580,8580,0
20240709,113200,138902150,8580,8580,8580,8580,0
20240709,113100,138902150,8580,8580,8580,8580,0
20240709,113000,138902150,8580,8580,8580,8580,29
20240709,112900,138653330,8580,8580,8580,8580,0
20240709,112800,138653330,8580,8580,8580,8580,1
20240709,112700,138644750,8580,8580,8580,8580,0
20240709,112600,138644750,8580,8580,8580,8580,0
20240709,112500,138644750,8580,8580,8580,8580,0
20240709,112400,138644750,8580,8580,8580,8580,98
20240709,112300,137803910,8580,8580,8580,8580,6
20240709,112200,137752430,8580,8570,8580,8570,141
20240709,112100,136544050,8570,8590,8590,8570,116
20240709,112000,135549500,8600,8600,8600,8600,2
20240709,111900,135532300,8610,8610,8610,8610,0
20240709,111800,135532300,8610,8610,8610,8610,0
20240709,111700,135532300,8610,8600,8610,8600,2
20240709,111600,135515090,8600,8600,8620,8600,6
20240709,111500,135463410,8620,8620,8620,8620,0
20240709,111400,135463410,8620,8590,8620,8590,2
20240709,111300,135446200,8580,8580,8580,8580,0
20240709,111200,135446200,8580,8580,8580,8580,7
20240709,111100,135386140,8610,8590,8620,8590,5
20240709,111000,135343120,8570,8570,8570,8570,0
20240709,110900,135343120,8570,8580,8580,8570,50
20240709,110800,134914140,8610,8590,8610,8590,2
20240709,110700,134896940,8590,8590,8590,8590,14
20240709,110600,134776680,8590,8590,8590,8590,61
20240709,110500,134252690,8590,8590,8590,8590,1
20240709,110400,134244100,8580,8580,8580,8580,21
20240709,110300,134063920,8570,8570,8570,8570,5
20240709,110200,134021070,8570,8570,8570,8570,2
20240709,110100,134003930,8570,8570,8570,8560,58
20240709,110000,133506890,8580,8580,8580,8580,398
20240709,105900,130092050,8580,8580,8580,8580,1
20240709,105800,130083470,8580,8580,8580,8580,1
20240709,105700,130074890,8560,8560,8560,8560,706
20240709,105600,124031530,8560,8560,8580,8560,85
20240709,105500,123302770,8580,8570,8580,8560,110
20240709,105400,122360870,8580,8570,8580,8560,259
20240709,105300,120142590,8570,8570,8570,8570,2
20240709,105200,120125450,8590,8580,8590,8560,1653
20240709,105100,105944620,8590,8590,8590,8590,0
20240709,105000,105944620,8590,8580,8590,8580,108
20240709,104900,105017870,8590,8590,8590,8590,101
20240709,104800,104150280,8590,8600,8620,8590,193
20240709,104700,102492370,8600,8600,8600,8590,277
20240709,104600,100111410,8600,8590,8600,8590,152
20240709,104500,98805710,8600,8600,8600,8600,0
20240709,104400,98805710,8600,8590,8600,8590,3
20240709,104300,98779920,8590,8620,8620,8590,21
20240709,104200,98599200,8620,8620,8620,8620,0
20240709,104100,98599200,8620,8620,8620,8620,0
20240709,104000,98599200,8620,8590,8620,8590,6
20240709,103900,98547570,8620,8620,8630,8620,9
20240709,103800,98469980,8630,8620,8630,8620,111
20240709,103700,97513150,8630,8630,8630,8630,0
20240709,103600,97513150,8630,8620,8630,8620,11
20240709,103500,97418320,8640,8620,8640,8620,51
20240709,103400,96978680,8630,8630,8640,8600,7
20240709,103300,96918320,8640,8640,8640,8640,1
20240709,103200,96909680,8640,8620,8640,8610,5
20240709,103100,96866550,8610,8610,8610,8610,1
20240709,103000,96857940,8640,8610,8640,8590,9
20240709,102900,96780330,8600,8590,8640,8590,214
20240709,102800,94941830,8600,8620,8640,8600,143
20240709,102700,93711820,8610,8610,8640,8610,201
20240709,102600,91980550,8610,8590,8610,8590,2
20240709,102500,91963350,8590,8590,8610,8590,11
20240709,102400,91868820,8600,8600,8600,8600,48
20240709,102300,91456020,8610,8630,8630,8600,154
20240709,102200,90131520,8600,8630,8630,8600,302
20240709,102100,87533700,8630,8570,8640,8560,1243
20240709,102000,76890670,8590,8610,8610,8570,525
20240709,101900,72384630,8610,8610,8610,8610,48
20240709,101800,71971350,8620,8620,8620,8620,1
20240709,101700,71962730,8630,8630,8630,8630,602
20240709,101600,66767470,8640,8610,8640,8610,34
20240709,101500,66474660,8610,8610,8610,8610,100
20240709,101400,65613660,8610,8640,8640,8600,1842
20240709,101300,49761100,8630,8640,8650,8630,298
20240709,101200,47188460,8660,8660,8660,8650,244
20240709,101100,45077770,8660,8670,8680,8660,563
20240709,101000,40199890,8680,8680,8680,8680,0
20240709,100900,40199890,8680,8680,8680,8680,0
20240709,100800,40199890,8680,8680,8680,8680,0
20240709,100700,40199890,8680,8680,8680,8680,268
20240709,100600,37873650,8690,8690,8690,8690,55
20240709,100500,37395700,8700,8700,8700,8700,1
20240709,100400,37387000,8700,8700,8700,8700,1
20240709,100300,37378300,8700,8700,8700,8700,7
20240709,100200,37317400,8700,8700,8700,8700,0
20240709,100100,37317400,8700,8700,8700,8700,0
20240709,100000,37317400,8700,8700,8700,8700,0
20240709,095900,37317400,8700,8700,8700,8700,0
20240709,095800,37317400,8700,8700,8700,8700,0
20240709,095700,37317400,8700,8700,8700,8700,10
20240709,095600,37230400,8700,8690,8700,8690,11
20240709,095500,37134790,8680,8690,8690,8680,11
20240709,095400,37039230,8680,8680,8680,8680,0
20240709,095300,37039230,8680,8680,8680,8680,331
20240709,095200,34166150,8680,8680,8680,8680,35
20240709,095100,33862350,8690,8690,8690,8690,6
20240709,095000,33810210,8690,8690,8690,8690,51
20240709,094900,33367020,8700,8700,8700,8700,4
20240709,094800,33332220,8710,8710,8710,8710,63
20240709,094700,32783490,8700,8710,8710,8700,71
20240709,094600,32165780,8730,8730,8730,8730,1
20240709,094500,32157050,8730,8720,8730,8720,2
20240709,094400,32139600,8730,8730,8730,8730,3
20240709,094300,32113410,8710,8700,8720,8700,444
20240709,094200,28250580,8700,8710,8710,8700,638
20240709,094100,22699970,8730,8720,8730,8720,2
20240709,094000,22682520,8700,8700,8700,8700,62
20240709,093900,22143120,8700,8700,8700,8700,0
20240709,093800,22143120,8700,8720,8720,8700,532
20240709,093700,17510360,8730,8730,8730,8730,1
20240709,093600,17501630,8730,8730,8730,8730,16
20240709,093500,17361950,8730,8720,8730,8720,11
20240709,093400,17266020,8730,8730,8730,8730,10
20240709,093300,17178720,8730,8730,8730,8730,0
20240709,093200,17178720,8730,8730,8730,8730,10
20240709,093100,17091420,8730,8730,8730,8730,760
20240709,093000,10456620,8740,8740,8740,8740,1
20240709,092900,10447880,8740,8740,8740,8740,51
20240709,092800,10002140,8750,8760,8760,8750,30
20240709,092700,9739630,8740,8740,8740,8740,0
20240709,092600,9739630,8740,8740,8740,8740,129
20240709,092500,8612170,8750,8760,8760,8750,54
20240709,092400,8139660,8780,8760,8780,8760,2
20240709,092300,8122120,8780,8770,8780,8770,19
20240709,092200,7955480,8780,8760,8780,8760,87
20240709,092100,7192490,8770,8770,8770,8760,48
20240709,092000,6771560,8760,8760,8770,8760,4
20240709,091900,6736500,8770,8770,8770,8760,74
20240709,091800,6088230,8760,8760,8760,8760,16
20240709,091700,5948070,8760,8770,8770,8760,2
20240709,091600,5930540,8770,8760,8770,8760,72
20240709,091500,5299290,8760,8760,8760,8760,11
20240709,091400,5202930,8760,8760,8760,8760,55
20240709,091300,4721130,8760,8760,8760,8760,11
20240709,091200,4624770,8760,8760,8760,8760,0
20240709,091100,4624770,8760,8760,8760,8760,1
20240709,091000,4616010,8730,8730,8760,8730,9
20240709,090900,4537400,8760,8750,8760,8750,7
20240709,090800,4476090,8730,8730,8730,8730,4
20240709,090700,4441170,8760,8760,8760,8760,3
20240709,090600,4414890,8750,8740,8750,8740,228
20240709,090500,2420940,8750,8750,8750,8750,26
20240709,090400,2193440,8750,8750,8750,8750,10
20240709,090300,2105940,8750,8740,8750,8740,7
20240709,090200,2044750,8730,8730,8730,8730,0
20240709,090100,2044750,8730,8720,8730,8720,8
20240709,090000,1974940,8720,8700,8720,8700,227