KissMeData/072870/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,195400,191322140,11370,11370,11370,11370,202
20240709,195300,191322140,11370,11370,11370,11370,0
20240709,195200,191322140,11370,11370,11370,11370,0
20240709,195100,191322140,11370,11370,11370,11370,0
20240709,195000,191322140,11370,11370,11370,11370,0
20240709,194900,191322140,11370,11370,11370,11370,0
20240709,194800,191322140,11370,11370,11370,11370,0
20240709,194700,191322140,11370,11370,11370,11370,0
20240709,194600,191322140,11370,11370,11370,11370,0
20240709,194500,191322140,11370,11370,11370,11370,0
20240709,194400,191322140,11370,11370,11370,11370,0
20240709,194300,191322140,11370,11370,11370,11370,0
20240709,194200,191322140,11370,11370,11370,11370,0
20240709,194100,191322140,11370,11370,11370,11370,0
20240709,194000,191322140,11370,11370,11370,11370,0
20240709,193900,191322140,11370,11370,11370,11370,0
20240709,193800,191322140,11370,11370,11370,11370,0
20240709,193700,191322140,11370,11370,11370,11370,0
20240709,193600,191322140,11370,11370,11370,11370,0
20240709,193500,191322140,11370,11370,11370,11370,0
20240709,193400,191322140,11370,11370,11370,11370,0
20240709,193300,191322140,11370,11370,11370,11370,0
20240709,193200,191322140,11370,11370,11370,11370,0
20240709,193100,191322140,11370,11370,11370,11370,0
20240709,193000,191322140,11370,11370,11370,11370,0
20240709,192900,191322140,11370,11370,11370,11370,0
20240709,192800,191322140,11370,11370,11370,11370,0
20240709,192700,191322140,11370,11370,11370,11370,0
20240709,192600,191322140,11370,11370,11370,11370,0
20240709,192500,191322140,11370,11370,11370,11370,0
20240709,192400,191322140,11370,11370,11370,11370,202
20240709,192300,191322140,11370,11370,11370,11370,0
20240709,192200,191322140,11370,11370,11370,11370,0
20240709,192100,191322140,11370,11370,11370,11370,0
20240709,192000,191322140,11370,11370,11370,11370,0
20240709,191900,191322140,11370,11370,11370,11370,0
20240709,191800,191322140,11370,11370,11370,11370,0
20240709,191700,191322140,11370,11370,11370,11370,0
20240709,191600,191322140,11370,11370,11370,11370,0
20240709,191500,191322140,11370,11370,11370,11370,0
20240709,191400,191322140,11370,11370,11370,11370,0
20240709,191300,191322140,11370,11370,11370,11370,0
20240709,191200,191322140,11370,11370,11370,11370,0
20240709,191100,191322140,11370,11370,11370,11370,0
20240709,191000,191322140,11370,11370,11370,11370,0
20240709,190900,191322140,11370,11370,11370,11370,0
20240709,190800,191322140,11370,11370,11370,11370,0
20240709,190700,191322140,11370,11370,11370,11370,0
20240709,190600,191322140,11370,11370,11370,11370,0
20240709,190500,191322140,11370,11370,11370,11370,0
20240709,190400,191322140,11370,11370,11370,11370,0
20240709,190300,191322140,11370,11370,11370,11370,0
20240709,190200,191322140,11370,11370,11370,11370,0
20240709,190100,191322140,11370,11370,11370,11370,0
20240709,190000,191322140,11370,11370,11370,11370,0
20240709,185900,191322140,11370,11370,11370,11370,0
20240709,185800,191322140,11370,11370,11370,11370,0
20240709,185700,191322140,11370,11370,11370,11370,0
20240709,185600,191322140,11370,11370,11370,11370,0
20240709,185500,191322140,11370,11370,11370,11370,0
20240709,185400,191322140,11370,11370,11370,11370,202
20240709,185300,191322140,11370,11370,11370,11370,0
20240709,185200,191322140,11370,11370,11370,11370,0
20240709,185100,191322140,11370,11370,11370,11370,0
20240709,185000,191322140,11370,11370,11370,11370,0
20240709,184900,191322140,11370,11370,11370,11370,0
20240709,184800,191322140,11370,11370,11370,11370,0
20240709,184700,191322140,11370,11370,11370,11370,0
20240709,184600,191322140,11370,11370,11370,11370,0
20240709,184500,191322140,11370,11370,11370,11370,0
20240709,184400,191322140,11370,11370,11370,11370,0
20240709,184300,191322140,11370,11370,11370,11370,0
20240709,184200,191322140,11370,11370,11370,11370,0
20240709,184100,191322140,11370,11370,11370,11370,0
20240709,184000,191322140,11370,11370,11370,11370,0
20240709,183900,191322140,11370,11370,11370,11370,0
20240709,183800,191322140,11370,11370,11370,11370,0
20240709,183700,191322140,11370,11370,11370,11370,0
20240709,183600,191322140,11370,11370,11370,11370,0
20240709,183500,191322140,11370,11370,11370,11370,0
20240709,183400,191322140,11370,11370,11370,11370,0
20240709,183300,191322140,11370,11370,11370,11370,0
20240709,183200,191322140,11370,11370,11370,11370,0
20240709,183100,191322140,11370,11370,11370,11370,0
20240709,183000,191322140,11370,11370,11370,11370,0
20240709,182900,191322140,11370,11370,11370,11370,0
20240709,182800,191322140,11370,11370,11370,11370,0
20240709,182700,191322140,11370,11370,11370,11370,0
20240709,182600,191322140,11370,11370,11370,11370,0
20240709,182500,191322140,11370,11370,11370,11370,0
20240709,182400,191322140,11370,11370,11370,11370,202
20240709,182300,191322140,11370,11370,11370,11370,0
20240709,182200,191322140,11370,11370,11370,11370,0
20240709,182100,191322140,11370,11370,11370,11370,0
20240709,182000,191322140,11370,11370,11370,11370,0
20240709,181900,191322140,11370,11370,11370,11370,0
20240709,181800,191322140,11370,11370,11370,11370,0
20240709,181700,191322140,11370,11370,11370,11370,0
20240709,181600,191322140,11370,11370,11370,11370,0
20240709,181500,191322140,11370,11370,11370,11370,0
20240709,181400,191322140,11370,11370,11370,11370,0
20240709,181300,191322140,11370,11370,11370,11370,0
20240709,181200,191322140,11370,11370,11370,11370,0
20240709,181100,191322140,11370,11370,11370,11370,0
20240709,181000,191322140,11370,11370,11370,11370,0
20240709,180900,191322140,11370,11370,11370,11370,0
20240709,180800,191322140,11370,11370,11370,11370,0
20240709,180700,191322140,11370,11370,11370,11370,0
20240709,180600,191322140,11370,11370,11370,11370,0
20240709,180500,191322140,11370,11370,11370,11370,0
20240709,180400,191322140,11370,11370,11370,11370,0
20240709,180300,191322140,11370,11370,11370,11370,0
20240709,180200,191322140,11370,11370,11370,11370,0
20240709,180100,191322140,11370,11370,11370,11370,0
20240709,180000,191322140,11370,11370,11370,11370,0
20240709,175900,191322140,11370,11370,11370,11370,0
20240709,175800,191322140,11370,11370,11370,11370,0
20240709,175700,191322140,11370,11370,11370,11370,0
20240709,175600,191322140,11370,11370,11370,11370,0
20240709,175500,191322140,11370,11370,11370,11370,0
20240709,175400,191322140,11370,11370,11370,11370,202
20240709,175300,191322140,11370,11370,11370,11370,0
20240709,175200,191322140,11370,11370,11370,11370,0
20240709,175100,191322140,11370,11370,11370,11370,0
20240709,175000,191322140,11370,11370,11370,11370,0
20240709,174900,191322140,11370,11370,11370,11370,0
20240709,174800,191322140,11370,11370,11370,11370,0
20240709,174700,191322140,11370,11370,11370,11370,0
20240709,174600,191322140,11370,11370,11370,11370,0
20240709,174500,191322140,11370,11370,11370,11370,0
20240709,174400,191322140,11370,11370,11370,11370,0
20240709,174300,191322140,11370,11370,11370,11370,0
20240709,174200,191322140,11370,11370,11370,11370,0
20240709,174100,191322140,11370,11370,11370,11370,0
20240709,174000,191322140,11370,11370,11370,11370,0
20240709,173900,191322140,11370,11370,11370,11370,0
20240709,173800,191322140,11370,11370,11370,11370,0
20240709,173700,191322140,11370,11370,11370,11370,0
20240709,173600,191322140,11370,11370,11370,11370,0
20240709,173500,191322140,11370,11370,11370,11370,0
20240709,173400,191322140,11370,11370,11370,11370,0
20240709,173300,191322140,11370,11370,11370,11370,0
20240709,173200,191322140,11370,11370,11370,11370,0
20240709,173100,191322140,11370,11370,11370,11370,0
20240709,173000,191322140,11370,11370,11370,11370,0
20240709,172900,191322140,11370,11370,11370,11370,0
20240709,172800,191322140,11370,11370,11370,11370,0
20240709,172700,191322140,11370,11370,11370,11370,0
20240709,172600,191322140,11370,11370,11370,11370,0
20240709,172500,191322140,11370,11370,11370,11370,0
20240709,172400,191322140,11370,11370,11370,11370,202
20240709,172300,191322140,11370,11370,11370,11370,0
20240709,172200,191322140,11370,11370,11370,11370,0
20240709,172100,191322140,11370,11370,11370,11370,0
20240709,172000,191322140,11370,11370,11370,11370,0
20240709,171900,191322140,11370,11370,11370,11370,0
20240709,171800,191322140,11370,11370,11370,11370,0
20240709,171700,191322140,11370,11370,11370,11370,0
20240709,171600,191322140,11370,11370,11370,11370,0
20240709,171500,191322140,11370,11370,11370,11370,0
20240709,171400,191322140,11370,11370,11370,11370,0
20240709,171300,191322140,11370,11370,11370,11370,0
20240709,171200,191322140,11370,11370,11370,11370,0
20240709,171100,191322140,11370,11370,11370,11370,0
20240709,171000,191322140,11370,11370,11370,11370,0
20240709,170900,191322140,11370,11370,11370,11370,0
20240709,170800,191322140,11370,11370,11370,11370,0
20240709,170700,191322140,11370,11370,11370,11370,0
20240709,170600,191322140,11370,11370,11370,11370,0
20240709,170500,191322140,11370,11370,11370,11370,0
20240709,170400,191322140,11370,11370,11370,11370,0
20240709,170300,191322140,11370,11370,11370,11370,0
20240709,170200,191322140,11370,11370,11370,11370,0
20240709,170100,191322140,11370,11370,11370,11370,0
20240709,170000,191322140,11370,11370,11370,11370,0
20240709,165900,191322140,11370,11370,11370,11370,0
20240709,165800,191322140,11370,11370,11370,11370,0
20240709,165700,191322140,11370,11370,11370,11370,0
20240709,165600,191322140,11370,11370,11370,11370,0
20240709,165500,191322140,11370,11370,11370,11370,0
20240709,165400,191322140,11370,11370,11370,11370,202
20240709,165300,191322140,11370,11370,11370,11370,0
20240709,165200,191322140,11370,11370,11370,11370,0
20240709,165100,191322140,11370,11370,11370,11370,0
20240709,165000,191322140,11370,11370,11370,11370,0
20240709,164900,191322140,11370,11370,11370,11370,0
20240709,164800,191322140,11370,11370,11370,11370,0
20240709,164700,191322140,11370,11370,11370,11370,0
20240709,164600,191322140,11370,11370,11370,11370,0
20240709,164500,191322140,11370,11370,11370,11370,0
20240709,164400,191322140,11370,11370,11370,11370,0
20240709,164300,191322140,11370,11370,11370,11370,0
20240709,164200,191322140,11370,11370,11370,11370,0
20240709,164100,191322140,11370,11370,11370,11370,0
20240709,164000,191322140,11370,11370,11370,11370,0
20240709,163900,191322140,11370,11370,11370,11370,0
20240709,163800,191322140,11370,11370,11370,11370,0
20240709,163700,191322140,11370,11370,11370,11370,0
20240709,163600,191322140,11370,11370,11370,11370,0
20240709,163500,191322140,11370,11370,11370,11370,0
20240709,163400,191322140,11370,11370,11370,11370,0
20240709,163300,191322140,11370,11370,11370,11370,0
20240709,163200,191322140,11370,11370,11370,11370,0
20240709,163100,191322140,11370,11370,11370,11370,0
20240709,163000,191322140,11370,11370,11370,11370,0
20240709,162900,191322140,11370,11370,11370,11370,0
20240709,162800,191322140,11370,11370,11370,11370,0
20240709,162700,191322140,11370,11370,11370,11370,0
20240709,162600,191322140,11370,11370,11370,11370,0
20240709,162500,191322140,11370,11370,11370,11370,0
20240709,162400,191322140,11370,11370,11370,11370,202
20240709,162300,191322140,11370,11370,11370,11370,0
20240709,162200,191322140,11370,11370,11370,11370,0
20240709,162100,191322140,11370,11370,11370,11370,0
20240709,162000,191322140,11370,11370,11370,11370,0
20240709,161900,191322140,11370,11370,11370,11370,0
20240709,161800,191322140,11370,11370,11370,11370,0
20240709,161700,191322140,11370,11370,11370,11370,0
20240709,161600,191322140,11370,11370,11370,11370,0
20240709,161500,191322140,11370,11370,11370,11370,0
20240709,161400,191322140,11370,11370,11370,11370,0
20240709,161300,191322140,11370,11370,11370,11370,0
20240709,161200,191322140,11370,11370,11370,11370,0
20240709,161100,191322140,11370,11370,11370,11370,0
20240709,161000,191322140,11370,11370,11370,11370,0
20240709,160900,191322140,11370,11370,11370,11370,0
20240709,160800,191322140,11370,11370,11370,11370,0
20240709,160700,191322140,11370,11370,11370,11370,0
20240709,160600,191322140,11370,11370,11370,11370,0
20240709,160500,191322140,11370,11370,11370,11370,0
20240709,160400,191322140,11370,11370,11370,11370,0
20240709,160300,191322140,11370,11370,11370,11370,0
20240709,160200,191322140,11370,11370,11370,11370,0
20240709,160100,191322140,11370,11370,11370,11370,0
20240709,160000,191322140,11370,11370,11370,11370,0
20240709,155900,191322140,11370,11370,11370,11370,0
20240709,155800,191322140,11370,11370,11370,11370,0
20240709,155700,191322140,11370,11370,11370,11370,0
20240709,155600,191322140,11370,11370,11370,11370,0
20240709,155500,191322140,11370,11370,11370,11370,0
20240709,155400,191322140,11370,11370,11370,11370,202
20240709,155300,191322140,11370,11370,11370,11370,0
20240709,155200,191322140,11370,11370,11370,11370,0
20240709,155100,191322140,11370,11370,11370,11370,0
20240709,155000,191322140,11370,11370,11370,11370,0
20240709,154900,191322140,11370,11370,11370,11370,0
20240709,154800,191322140,11370,11370,11370,11370,0
20240709,154700,191322140,11370,11370,11370,11370,0
20240709,154600,191322140,11370,11370,11370,11370,0
20240709,154500,191322140,11370,11370,11370,11370,0
20240709,154400,191322140,11370,11370,11370,11370,0
20240709,154300,191322140,11370,11370,11370,11370,0
20240709,154200,191322140,11370,11370,11370,11370,0
20240709,154100,191322140,11370,11370,11370,11370,0
20240709,154000,191322140,11370,11370,11370,11370,0
20240709,153900,191322140,11370,11370,11370,11370,0
20240709,153800,191322140,11370,11370,11370,11370,0
20240709,153700,191322140,11370,11370,11370,11370,0
20240709,153600,191322140,11370,11370,11370,11370,0
20240709,153500,191322140,11370,11370,11370,11370,0
20240709,153400,191322140,11370,11370,11370,11370,0
20240709,153300,191322140,11370,11370,11370,11370,0
20240709,153200,191322140,11370,11370,11370,11370,0
20240709,153100,191322140,11370,11370,11370,11370,0
20240709,153000,191322140,11370,11370,11370,11370,202
20240709,152900,189025400,11360,11360,11360,11360,0
20240709,152800,189025400,11360,11360,11360,11360,0
20240709,152700,189025400,11360,11360,11360,11360,0
20240709,152600,189025400,11360,11360,11360,11360,0
20240709,152500,189025400,11360,11360,11360,11360,0
20240709,152400,189025400,11360,11360,11360,11360,0
20240709,152300,189025400,11360,11360,11360,11360,0
20240709,152200,189025400,11360,11360,11360,11360,0
20240709,152100,189025400,11360,11360,11360,11360,0
20240709,152000,189025400,11360,11360,11360,11360,0
20240709,151900,189025400,11360,11360,11360,11360,18
20240709,151800,188820920,11370,11370,11370,11370,0
20240709,151700,188820920,11370,11370,11370,11370,1
20240709,151600,188809550,11370,11370,11370,11370,0
20240709,151500,188809550,11370,11370,11370,11370,2
20240709,151400,188786810,11370,11370,11370,11370,0
20240709,151300,188786810,11370,11370,11370,11370,0
20240709,151200,188786810,11370,11360,11370,11360,56
20240709,151100,188150150,11360,11370,11370,11360,232
20240709,151000,185514430,11380,11380,11380,11380,1
20240709,150900,185503050,11370,11370,11370,11370,2
20240709,150800,185480310,11380,11380,11380,11380,0
20240709,150700,185480310,11380,11380,11380,11380,0
20240709,150600,185480310,11380,11380,11380,11380,8
20240709,150500,185389270,11380,11380,11380,11380,0
20240709,150400,185389270,11380,11380,11380,11380,0
20240709,150300,185389270,11380,11380,11380,11380,4
20240709,150200,185343750,11370,11370,11370,11370,0
20240709,150100,185343750,11370,11370,11370,11370,0
20240709,150000,185343750,11370,11370,11370,11370,0
20240709,145900,185343750,11370,11370,11370,11370,0
20240709,145800,185343750,11370,11370,11370,11370,0
20240709,145700,185343750,11370,11370,11370,11370,0
20240709,145600,185343750,11370,11370,11370,11370,0
20240709,145500,185343750,11370,11370,11370,11370,3
20240709,145400,185309640,11380,11380,11380,11380,0
20240709,145300,185309640,11380,11380,11380,11380,0
20240709,145200,185309640,11380,11380,11380,11380,4
20240709,145100,185264120,11370,11370,11370,11370,0
20240709,145000,185264120,11370,11370,11370,11370,4
20240709,144900,185218640,11380,11380,11380,11380,0
20240709,144800,185218640,11380,11380,11380,11380,0
20240709,144700,185218640,11380,11380,11380,11380,0
20240709,144600,185218640,11380,11380,11380,11380,0
20240709,144500,185218640,11380,11380,11380,11380,0
20240709,144400,185218640,11380,11380,11380,11380,0
20240709,144300,185218640,11380,11380,11380,11380,0
20240709,144200,185218640,11380,11380,11380,11380,0
20240709,144100,185218640,11380,11380,11380,11380,0
20240709,144000,185218640,11380,11380,11380,11380,0
20240709,143900,185218640,11380,11380,11380,11380,0
20240709,143800,185218640,11380,11380,11380,11380,0
20240709,143700,185218640,11380,11380,11380,11380,0
20240709,143600,185218640,11380,11380,11380,11380,0
20240709,143500,185218640,11380,11380,11380,11380,0
20240709,143400,185218640,11380,11380,11380,11380,0
20240709,143300,185218640,11380,11380,11380,11380,0
20240709,143200,185218640,11380,11380,11380,11380,2
20240709,143100,185195880,11380,11380,11380,11380,0
20240709,143000,185195880,11380,11380,11380,11380,1
20240709,142900,185184500,11380,11380,11380,11380,0
20240709,142800,185184500,11380,11380,11380,11380,0
20240709,142700,185184500,11380,11380,11380,11380,10
20240709,142600,185070700,11360,11360,11360,11360,0
20240709,142500,185070700,11360,11360,11360,11360,0
20240709,142400,185070700,11360,11360,11360,11360,0
20240709,142300,185070700,11360,11360,11360,11360,0
20240709,142200,185070700,11360,11360,11360,11360,0
20240709,142100,185070700,11360,11360,11360,11360,0
20240709,142000,185070700,11360,11360,11360,11360,0
20240709,141900,185070700,11360,11360,11360,11360,0
20240709,141800,185070700,11360,11360,11360,11360,0
20240709,141700,185070700,11360,11360,11360,11360,6
20240709,141600,185002540,11360,11360,11360,11360,0
20240709,141500,185002540,11360,11360,11360,11360,0
20240709,141400,185002540,11360,11360,11360,11360,1
20240709,141300,184991180,11360,11360,11360,11360,0
20240709,141200,184991180,11360,11360,11360,11360,0
20240709,141100,184991180,11360,11360,11360,11360,0
20240709,141000,184991180,11360,11360,11360,11360,0
20240709,140900,184991180,11360,11360,11360,11360,0
20240709,140800,184991180,11360,11360,11360,11360,0
20240709,140700,184991180,11360,11360,11360,11360,0
20240709,140600,184991180,11360,11360,11360,11360,0
20240709,140500,184991180,11360,11360,11360,11360,0
20240709,140400,184991180,11360,11360,11360,11360,0
20240709,140300,184991180,11360,11360,11360,11360,0
20240709,140200,184991180,11360,11360,11360,11360,0
20240709,140100,184991180,11360,11360,11360,11360,8
20240709,140000,184900300,11370,11370,11370,11370,28
20240709,135900,184581940,11370,11370,11370,11370,90
20240709,135800,183558640,11370,11370,11370,11370,0
20240709,135700,183558640,11370,11370,11370,11370,0
20240709,135600,183558640,11370,11370,11370,11370,10
20240709,135500,183444940,11380,11380,11380,11380,10
20240709,135400,183331140,11380,11380,11380,11380,0
20240709,135300,183331140,11380,11380,11380,11380,0
20240709,135200,183331140,11380,11380,11380,11380,0
20240709,135100,183331140,11380,11380,11380,11380,0
20240709,135000,183331140,11380,11380,11380,11380,0
20240709,134900,183331140,11380,11380,11380,11380,1
20240709,134800,183319760,11380,11380,11380,11380,0
20240709,134700,183319760,11380,11380,11380,11380,0
20240709,134600,183319760,11380,11380,11380,11380,0
20240709,134500,183319760,11380,11380,11380,11380,0
20240709,134400,183319760,11380,11380,11380,11380,0
20240709,134300,183319760,11380,11380,11380,11380,0
20240709,134200,183319760,11380,11380,11380,11380,50
20240709,134100,182750760,11370,11370,11370,11370,0
20240709,134000,182750760,11370,11370,11370,11370,0
20240709,133900,182750760,11370,11370,11370,11370,2
20240709,133800,182728020,11380,11380,11380,11380,0
20240709,133700,182728020,11380,11380,11380,11380,50
20240709,133600,182159020,11370,11370,11370,11370,0
20240709,133500,182159020,11370,11370,11370,11370,0
20240709,133400,182159020,11370,11370,11370,11370,0
20240709,133300,182159020,11370,11370,11370,11370,0
20240709,133200,182159020,11370,11370,11370,11370,0
20240709,133100,182159020,11370,11370,11370,11370,24
20240709,133000,181886140,11380,11380,11380,11380,0
20240709,132900,181886140,11380,11380,11380,11380,0
20240709,132800,181886140,11380,11380,11380,11380,0
20240709,132700,181886140,11380,11380,11380,11380,9
20240709,132600,181783720,11380,11380,11380,11380,0
20240709,132500,181783720,11380,11380,11380,11380,0
20240709,132400,181783720,11380,11380,11380,11380,50
20240709,132300,181214720,11380,11380,11380,11380,1
20240709,132200,181203340,11380,11380,11380,11380,0
20240709,132100,181203340,11380,11380,11380,11380,0
20240709,132000,181203340,11380,11380,11380,11380,0
20240709,131900,181203340,11380,11380,11380,11380,10
20240709,131800,181089540,11380,11380,11380,11380,0
20240709,131700,181089540,11380,11380,11380,11380,40
20240709,131600,180634340,11370,11370,11370,11370,0
20240709,131500,180634340,11370,11370,11370,11370,5
20240709,131400,180577490,11380,11380,11380,11380,0
20240709,131300,180577490,11380,11380,11380,11380,0
20240709,131200,180577490,11380,11380,11380,11380,0
20240709,131100,180577490,11380,11380,11380,11380,0
20240709,131000,180577490,11380,11380,11380,11380,0
20240709,130900,180577490,11380,11380,11380,11380,0
20240709,130800,180577490,11380,11380,11380,11380,0
20240709,130700,180577490,11380,11380,11380,11380,0
20240709,130600,180577490,11380,11380,11380,11380,0
20240709,130500,180577490,11380,11380,11380,11380,0
20240709,130400,180577490,11380,11380,11380,11380,0
20240709,130300,180577490,11380,11380,11380,11380,0
20240709,130200,180577490,11380,11380,11380,11380,0
20240709,130100,180577490,11380,11380,11380,11380,0
20240709,130000,180577490,11380,11380,11380,11380,47
20240709,125900,180042630,11370,11370,11370,11370,3
20240709,125800,180008520,11370,11370,11370,11370,0
20240709,125700,180008520,11370,11370,11370,11370,0
20240709,125600,180008520,11370,11370,11370,11370,0
20240709,125500,180008520,11370,11370,11370,11370,100
20240709,125400,178871520,11370,11370,11370,11370,0
20240709,125300,178871520,11370,11370,11370,11370,0
20240709,125200,178871520,11370,11370,11370,11370,0
20240709,125100,178871520,11370,11370,11370,11370,0
20240709,125000,178871520,11370,11370,11370,11370,0
20240709,124900,178871520,11370,11370,11370,11370,0
20240709,124800,178871520,11370,11370,11370,11370,132
20240709,124700,177370680,11360,11360,11360,11360,0
20240709,124600,177370680,11360,11360,11360,11360,0
20240709,124500,177370680,11360,11360,11360,11360,0
20240709,124400,177370680,11360,11360,11360,11360,0
20240709,124300,177370680,11360,11360,11360,11360,0
20240709,124200,177370680,11360,11360,11360,11360,0
20240709,124100,177370680,11360,11360,11360,11360,0
20240709,124000,177370680,11360,11360,11360,11360,12
20240709,123900,177234360,11370,11370,11370,11370,0
20240709,123800,177234360,11370,11370,11370,11370,0
20240709,123700,177234360,11370,11370,11370,11370,0
20240709,123600,177234360,11370,11370,11370,11370,0
20240709,123500,177234360,11370,11370,11370,11370,0
20240709,123400,177234360,11370,11370,11370,11370,0
20240709,123300,177234360,11370,11370,11370,11370,0
20240709,123200,177234360,11370,11370,11370,11370,0
20240709,123100,177234360,11370,11370,11370,11370,12
20240709,123000,177097920,11370,11370,11370,11370,0
20240709,122900,177097920,11370,11370,11370,11370,100
20240709,122800,175960920,11370,11370,11370,11370,0
20240709,122700,175960920,11370,11370,11370,11370,0
20240709,122600,175960920,11370,11370,11370,11370,1
20240709,122500,175949550,11370,11370,11370,11370,0
20240709,122400,175949550,11370,11370,11370,11370,6
20240709,122300,175881330,11370,11370,11370,11370,0
20240709,122200,175881330,11370,11370,11370,11370,0
20240709,122100,175881330,11370,11370,11370,11370,0
20240709,122000,175881330,11370,11370,11370,11370,0
20240709,121900,175881330,11370,11370,11370,11370,0
20240709,121800,175881330,11370,11370,11370,11370,0
20240709,121700,175881330,11370,11370,11370,11370,100
20240709,121600,174744330,11370,11370,11370,11370,0
20240709,121500,174744330,11370,11370,11370,11370,0
20240709,121400,174744330,11370,11370,11370,11370,1
20240709,121300,174732960,11370,11370,11370,11370,0
20240709,121200,174732960,11370,11370,11370,11370,9
20240709,121100,174630630,11370,11370,11370,11370,0
20240709,121000,174630630,11370,11370,11370,11370,0
20240709,120900,174630630,11370,11370,11370,11370,3
20240709,120800,174596520,11370,11370,11370,11370,0
20240709,120700,174596520,11370,11370,11370,11370,0
20240709,120600,174596520,11370,11370,11370,11370,0
20240709,120500,174596520,11370,11370,11370,11370,0
20240709,120400,174596520,11370,11370,11370,11370,0
20240709,120300,174596520,11370,11370,11370,11370,0
20240709,120200,174596520,11370,11370,11370,11370,0
20240709,120100,174596520,11370,11370,11370,11370,0
20240709,120000,174596520,11370,11370,11370,11370,2
20240709,115900,174573780,11370,11370,11370,11370,0
20240709,115800,174573780,11370,11370,11370,11370,0
20240709,115700,174573780,11370,11370,11370,11370,0
20240709,115600,174573780,11370,11370,11370,11370,0
20240709,115500,174573780,11370,11370,11370,11370,0
20240709,115400,174573780,11370,11370,11370,11370,0
20240709,115300,174573780,11370,11370,11370,11370,0
20240709,115200,174573780,11370,11370,11370,11370,0
20240709,115100,174573780,11370,11370,11370,11370,0
20240709,115000,174573780,11370,11370,11370,11370,1
20240709,114900,174562410,11370,11370,11370,11370,0
20240709,114800,174562410,11370,11370,11370,11370,0
20240709,114700,174562410,11370,11370,11370,11370,0
20240709,114600,174562410,11370,11370,11370,11370,0
20240709,114500,174562410,11370,11370,11370,11370,1
20240709,114400,174551040,11360,11360,11360,11360,0
20240709,114300,174551040,11360,11360,11360,11360,0
20240709,114200,174551040,11360,11360,11360,11360,0
20240709,114100,174551040,11360,11360,11360,11360,0
20240709,114000,174551040,11360,11360,11360,11360,0
20240709,113900,174551040,11360,11360,11360,11360,0
20240709,113800,174551040,11360,11360,11360,11360,3
20240709,113700,174516960,11370,11370,11370,11370,0
20240709,113600,174516960,11370,11370,11370,11370,17
20240709,113500,174323670,11370,11370,11370,11370,0
20240709,113400,174323670,11370,11370,11370,11370,0
20240709,113300,174323670,11370,11370,11370,11370,0
20240709,113200,174323670,11370,11370,11370,11370,0
20240709,113100,174323670,11370,11370,11370,11370,0
20240709,113000,174323670,11370,11370,11370,11370,0
20240709,112900,174323670,11370,11370,11370,11370,0
20240709,112800,174323670,11370,11370,11370,11370,0
20240709,112700,174323670,11370,11370,11370,11370,0
20240709,112600,174323670,11370,11370,11370,11370,0
20240709,112500,174323670,11370,11370,11370,11370,0
20240709,112400,174323670,11370,11370,11370,11370,0
20240709,112300,174323670,11370,11370,11370,11370,0
20240709,112200,174323670,11370,11370,11370,11370,0
20240709,112100,174323670,11370,11370,11370,11370,0
20240709,112000,174323670,11370,11370,11370,11370,0
20240709,111900,174323670,11370,11370,11370,11370,0
20240709,111800,174323670,11370,11370,11370,11370,0
20240709,111700,174323670,11370,11370,11370,11370,0
20240709,111600,174323670,11370,11370,11370,11370,0
20240709,111500,174323670,11370,11370,11370,11370,0
20240709,111400,174323670,11370,11370,11370,11370,0
20240709,111300,174323670,11370,11370,11370,11370,3
20240709,111200,174289560,11370,11370,11370,11370,0
20240709,111100,174289560,11370,11370,11370,11370,0
20240709,111000,174289560,11370,11370,11370,11370,0
20240709,110900,174289560,11370,11370,11370,11370,1
20240709,110800,174278190,11360,11360,11360,11360,0
20240709,110700,174278190,11360,11360,11360,11360,0
20240709,110600,174278190,11360,11360,11360,11360,0
20240709,110500,174278190,11360,11360,11360,11360,0
20240709,110400,174278190,11360,11360,11360,11360,0
20240709,110300,174278190,11360,11360,11360,11360,0
20240709,110200,174278190,11360,11360,11360,11360,0
20240709,110100,174278190,11360,11360,11360,11360,0
20240709,110000,174278190,11360,11360,11360,11360,0
20240709,105900,174278190,11360,11360,11360,11360,0
20240709,105800,174278190,11360,11360,11360,11360,0
20240709,105700,174278190,11360,11360,11360,11360,0
20240709,105600,174278190,11360,11360,11360,11360,0
20240709,105500,174278190,11360,11360,11360,11360,1
20240709,105400,174266830,11360,11360,11360,11360,0
20240709,105300,174266830,11360,11360,11360,11360,0
20240709,105200,174266830,11360,11360,11360,11360,0
20240709,105100,174266830,11360,11360,11360,11360,1
20240709,105000,174255470,11350,11350,11350,11350,0
20240709,104900,174255470,11350,11360,11360,11350,150
20240709,104800,172551890,11360,11360,11360,11360,100
20240709,104700,171415890,11370,11370,11370,11370,0
20240709,104600,171415890,11370,11370,11370,11370,0
20240709,104500,171415890,11370,11370,11370,11370,11
20240709,104400,171290820,11370,11370,11370,11370,10
20240709,104300,171177120,11370,11370,11370,11370,6
20240709,104200,171108900,11370,11370,11370,11370,0
20240709,104100,171108900,11370,11370,11370,11370,10
20240709,104000,170995200,11370,11370,11370,11370,2
20240709,103900,170972460,11370,11370,11370,11370,0
20240709,103800,170972460,11370,11370,11370,11370,0
20240709,103700,170972460,11370,11370,11370,11370,31
20240709,103600,170619990,11370,11370,11370,11370,3
20240709,103500,170585880,11370,11370,11370,11370,1
20240709,103400,170574510,11370,11370,11370,11370,1
20240709,103300,170563140,11360,11360,11360,11360,0
20240709,103200,170563140,11360,11360,11360,11360,0
20240709,103100,170563140,11360,11360,11360,11360,11
20240709,103000,170438180,11360,11360,11360,11360,0
20240709,102900,170438180,11360,11360,11360,11360,0
20240709,102800,170438180,11360,11360,11360,11360,0
20240709,102700,170438180,11360,11360,11360,11360,0
20240709,102600,170438180,11360,11360,11360,11360,3
20240709,102500,170404100,11360,11360,11360,11360,2
20240709,102400,170381380,11360,11360,11360,11360,0
20240709,102300,170381380,11360,11350,11360,11350,103
20240709,102200,169211330,11350,11320,11350,11320,121
20240709,102100,167841560,11300,11350,11350,11300,1004
20240709,102000,156459250,11360,11360,11360,11360,9
20240709,101900,156357010,11350,11350,11350,11350,0
20240709,101800,156357010,11350,11350,11350,11350,44
20240709,101700,155857610,11360,11380,11380,11360,3
20240709,101600,155823510,11380,11380,11380,11380,5
20240709,101500,155766610,11380,11380,11380,11380,0
20240709,101400,155766610,11380,11380,11380,11380,3
20240709,101300,155732470,11420,11420,11420,11420,0
20240709,101200,155732470,11420,11420,11420,11420,0
20240709,101100,155732470,11420,11420,11420,11420,0
20240709,101000,155732470,11420,11420,11420,11420,0
20240709,100900,155732470,11420,11420,11420,11420,0
20240709,100800,155732470,11420,11420,11420,11420,0
20240709,100700,155732470,11420,11390,11420,11390,3
20240709,100600,155698240,11420,11380,11420,11380,6
20240709,100500,155629860,11350,11380,11380,11350,35
20240709,100400,155232460,11350,11370,11370,11350,310
20240709,100300,151711030,11380,11380,11380,11380,0
20240709,100200,151711030,11380,11380,11380,11380,1
20240709,100100,151699650,11370,11370,11370,11370,5
20240709,100000,151642800,11380,11370,11380,11370,6
20240709,095900,151574530,11390,11390,11390,11390,1
20240709,095800,151563140,11380,11390,11420,11380,320
20240709,095700,147918380,11390,11390,11390,11390,10
20240709,095600,147804480,11390,11390,11390,11390,0
20240709,095500,147804480,11390,11390,11390,11390,2
20240709,095400,147781700,11390,11390,11390,11390,1
20240709,095300,147770310,11390,11390,11390,11390,0
20240709,095200,147770310,11390,11390,11390,11390,0
20240709,095100,147770310,11390,11390,11390,11390,0
20240709,095000,147770310,11390,11390,11390,11390,5
20240709,094900,147713360,11370,11380,11380,11370,5
20240709,094800,147656470,11380,11380,11380,11380,0
20240709,094700,147656470,11380,11380,11380,11380,0
20240709,094600,147656470,11380,11380,11380,11380,175
20240709,094500,145664970,11370,11450,11450,11370,891
20240709,094400,135509280,11460,11470,11470,11460,5
20240709,094300,135451960,11460,11460,11460,11460,1
20240709,094200,135440500,11480,11480,11480,11480,0
20240709,094100,135440500,11480,11460,11480,11460,93
20240709,094000,134373630,11450,11450,11450,11450,0
20240709,093900,134373630,11450,11450,11450,11450,0
20240709,093800,134373630,11450,11450,11450,11450,0
20240709,093700,134373630,11450,11450,11450,11450,0
20240709,093600,134373630,11450,11450,11450,11450,0
20240709,093500,134373630,11450,11450,11450,11450,0
20240709,093400,134373630,11450,11450,11450,11450,32
20240709,093300,134007230,11460,11460,11460,11460,46
20240709,093200,133480070,11470,11470,11470,11470,10
20240709,093100,133365370,11470,11470,11470,11470,2
20240709,093000,133342430,11470,11470,11470,11470,148
20240709,092900,131644870,11470,11470,11470,11470,0
20240709,092800,131644870,11470,11470,11470,11470,0
20240709,092700,131644870,11470,11470,11470,11470,0
20240709,092600,131644870,11470,11470,11470,11470,0
20240709,092500,131644870,11470,11470,11470,11470,0
20240709,092400,131644870,11470,11470,11470,11470,0
20240709,092300,131644870,11470,11470,11470,11470,151
20240709,092200,129912900,11460,11490,11490,11460,166
20240709,092100,128008470,11490,11490,11490,11490,0
20240709,092000,128008470,11490,11460,11550,11460,1625
20240709,091900,109318270,11440,11420,11440,11410,236
20240709,091800,106618870,11410,11410,11410,11410,0
20240709,091700,106618870,11410,11410,11410,11410,1
20240709,091600,106607460,11450,11450,11450,11450,0
20240709,091500,106607460,11450,11450,11450,11450,0
20240709,091400,106607460,11450,11450,11450,11450,1
20240709,091300,106596010,11420,11420,11420,11420,5
20240709,091200,106538910,11500,11430,11500,11400,140
20240709,091100,104933810,11390,11390,11500,11390,1639
20240709,091000,86229540,11400,11410,11410,11400,24
20240709,090900,85955920,11410,11420,11430,11400,93
20240709,090800,84894510,11440,11470,11510,11410,1020
20240709,090700,73191750,11460,11260,11460,11260,2550
20240709,090600,44164260,11200,11290,11320,11200,1110
20240709,090500,31702200,11290,11290,11350,11210,608
20240709,090400,24855630,11370,11370,11370,11370,10
20240709,090300,24741930,11370,11340,11410,11250,1167
20240709,090200,11571800,11340,11470,11470,11340,888
20240709,090100,1470690,11490,11490,11490,11490,0
20240709,090000,1470690,11490,11490,11490,11480,128