KissMeData/024110/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,191100,14905778850,13880,13880,13880,13880,54469
20240709,191000,14905778850,13880,13880,13880,13880,0
20240709,190900,14905778850,13880,13880,13880,13880,0
20240709,190800,14905778850,13880,13880,13880,13880,0
20240709,190700,14905778850,13880,13880,13880,13880,0
20240709,190600,14905778850,13880,13880,13880,13880,0
20240709,190500,14905778850,13880,13880,13880,13880,0
20240709,190400,14905778850,13880,13880,13880,13880,0
20240709,190300,14905778850,13880,13880,13880,13880,0
20240709,190200,14905778850,13880,13880,13880,13880,0
20240709,190100,14905778850,13880,13880,13880,13880,0
20240709,190000,14905778850,13880,13880,13880,13880,0
20240709,185900,14905778850,13880,13880,13880,13880,0
20240709,185800,14905778850,13880,13880,13880,13880,0
20240709,185700,14905778850,13880,13880,13880,13880,0
20240709,185600,14905778850,13880,13880,13880,13880,0
20240709,185500,14905778850,13880,13880,13880,13880,0
20240709,185400,14905778850,13880,13880,13880,13880,0
20240709,185300,14905778850,13880,13880,13880,13880,0
20240709,185200,14905778850,13880,13880,13880,13880,0
20240709,185100,14905778850,13880,13880,13880,13880,0
20240709,185000,14905778850,13880,13880,13880,13880,0
20240709,184900,14905778850,13880,13880,13880,13880,0
20240709,184800,14905778850,13880,13880,13880,13880,0
20240709,184700,14905778850,13880,13880,13880,13880,0
20240709,184600,14905778850,13880,13880,13880,13880,0
20240709,184500,14905778850,13880,13880,13880,13880,0
20240709,184400,14905778850,13880,13880,13880,13880,0
20240709,184300,14905778850,13880,13880,13880,13880,0
20240709,184200,14905778850,13880,13880,13880,13880,0
20240709,184100,14905778850,13880,13880,13880,13880,54469
20240709,184000,14905778850,13880,13880,13880,13880,0
20240709,183900,14905778850,13880,13880,13880,13880,0
20240709,183800,14905778850,13880,13880,13880,13880,0
20240709,183700,14905778850,13880,13880,13880,13880,0
20240709,183600,14905778850,13880,13880,13880,13880,0
20240709,183500,14905778850,13880,13880,13880,13880,0
20240709,183400,14905778850,13880,13880,13880,13880,0
20240709,183300,14905778850,13880,13880,13880,13880,0
20240709,183200,14905778850,13880,13880,13880,13880,0
20240709,183100,14905778850,13880,13880,13880,13880,0
20240709,183000,14905778850,13880,13880,13880,13880,0
20240709,182900,14905778850,13880,13880,13880,13880,0
20240709,182800,14905778850,13880,13880,13880,13880,0
20240709,182700,14905778850,13880,13880,13880,13880,0
20240709,182600,14905778850,13880,13880,13880,13880,0
20240709,182500,14905778850,13880,13880,13880,13880,0
20240709,182400,14905778850,13880,13880,13880,13880,0
20240709,182300,14905778850,13880,13880,13880,13880,0
20240709,182200,14905778850,13880,13880,13880,13880,0
20240709,182100,14905778850,13880,13880,13880,13880,0
20240709,182000,14905778850,13880,13880,13880,13880,0
20240709,181900,14905778850,13880,13880,13880,13880,0
20240709,181800,14905778850,13880,13880,13880,13880,0
20240709,181700,14905778850,13880,13880,13880,13880,0
20240709,181600,14905778850,13880,13880,13880,13880,0
20240709,181500,14905778850,13880,13880,13880,13880,0
20240709,181400,14905778850,13880,13880,13880,13880,0
20240709,181300,14905778850,13880,13880,13880,13880,0
20240709,181200,14905778850,13880,13880,13880,13880,0
20240709,181100,14905778850,13880,13880,13880,13880,54469
20240709,181000,14905778850,13880,13880,13880,13880,0
20240709,180900,14905778850,13880,13880,13880,13880,0
20240709,180800,14905778850,13880,13880,13880,13880,0
20240709,180700,14905778850,13880,13880,13880,13880,0
20240709,180600,14905778850,13880,13880,13880,13880,0
20240709,180500,14905778850,13880,13880,13880,13880,0
20240709,180400,14905778850,13880,13880,13880,13880,0
20240709,180300,14905778850,13880,13880,13880,13880,0
20240709,180200,14905778850,13880,13880,13880,13880,0
20240709,180100,14905778850,13880,13880,13880,13880,0
20240709,180000,14905778850,13880,13880,13880,13880,0
20240709,175900,14905778850,13880,13880,13880,13880,0
20240709,175800,14905778850,13880,13880,13880,13880,0
20240709,175700,14905778850,13880,13880,13880,13880,0
20240709,175600,14905778850,13880,13880,13880,13880,0
20240709,175500,14905778850,13880,13880,13880,13880,0
20240709,175400,14905778850,13880,13880,13880,13880,0
20240709,175300,14905778850,13880,13880,13880,13880,0
20240709,175200,14905778850,13880,13880,13880,13880,0
20240709,175100,14905778850,13880,13880,13880,13880,0
20240709,175000,14905778850,13880,13880,13880,13880,0
20240709,174900,14905778850,13880,13880,13880,13880,0
20240709,174800,14905778850,13880,13880,13880,13880,0
20240709,174700,14905778850,13880,13880,13880,13880,0
20240709,174600,14905778850,13880,13880,13880,13880,0
20240709,174500,14905778850,13880,13880,13880,13880,0
20240709,174400,14905778850,13880,13880,13880,13880,0
20240709,174300,14905778850,13880,13880,13880,13880,0
20240709,174200,14905778850,13880,13880,13880,13880,0
20240709,174100,14905778850,13880,13880,13880,13880,54469
20240709,174000,14905778850,13880,13880,13880,13880,0
20240709,173900,14905778850,13880,13880,13880,13880,0
20240709,173800,14905778850,13880,13880,13880,13880,0
20240709,173700,14905778850,13880,13880,13880,13880,0
20240709,173600,14905778850,13880,13880,13880,13880,0
20240709,173500,14905778850,13880,13880,13880,13880,0
20240709,173400,14905778850,13880,13880,13880,13880,0
20240709,173300,14905778850,13880,13880,13880,13880,0
20240709,173200,14905778850,13880,13880,13880,13880,0
20240709,173100,14905778850,13880,13880,13880,13880,0
20240709,173000,14905778850,13880,13880,13880,13880,0
20240709,172900,14905778850,13880,13880,13880,13880,0
20240709,172800,14905778850,13880,13880,13880,13880,0
20240709,172700,14905778850,13880,13880,13880,13880,0
20240709,172600,14905778850,13880,13880,13880,13880,0
20240709,172500,14905778850,13880,13880,13880,13880,0
20240709,172400,14905778850,13880,13880,13880,13880,0
20240709,172300,14905778850,13880,13880,13880,13880,0
20240709,172200,14905778850,13880,13880,13880,13880,0
20240709,172100,14905778850,13880,13880,13880,13880,0
20240709,172000,14905778850,13880,13880,13880,13880,0
20240709,171900,14905778850,13880,13880,13880,13880,0
20240709,171800,14905778850,13880,13880,13880,13880,0
20240709,171700,14905778850,13880,13880,13880,13880,0
20240709,171600,14905778850,13880,13880,13880,13880,0
20240709,171500,14905778850,13880,13880,13880,13880,0
20240709,171400,14905778850,13880,13880,13880,13880,0
20240709,171300,14905778850,13880,13880,13880,13880,0
20240709,171200,14905778850,13880,13880,13880,13880,0
20240709,171100,14905778850,13880,13880,13880,13880,54469
20240709,171000,14905778850,13880,13880,13880,13880,0
20240709,170900,14905778850,13880,13880,13880,13880,0
20240709,170800,14905778850,13880,13880,13880,13880,0
20240709,170700,14905778850,13880,13880,13880,13880,0
20240709,170600,14905778850,13880,13880,13880,13880,0
20240709,170500,14905778850,13880,13880,13880,13880,0
20240709,170400,14905778850,13880,13880,13880,13880,0
20240709,170300,14905778850,13880,13880,13880,13880,0
20240709,170200,14905778850,13880,13880,13880,13880,0
20240709,170100,14905778850,13880,13880,13880,13880,0
20240709,170000,14905778850,13880,13880,13880,13880,0
20240709,165900,14905778850,13880,13880,13880,13880,0
20240709,165800,14905778850,13880,13880,13880,13880,0
20240709,165700,14905778850,13880,13880,13880,13880,0
20240709,165600,14905778850,13880,13880,13880,13880,0
20240709,165500,14905778850,13880,13880,13880,13880,0
20240709,165400,14905778850,13880,13880,13880,13880,0
20240709,165300,14905778850,13880,13880,13880,13880,0
20240709,165200,14905778850,13880,13880,13880,13880,0
20240709,165100,14905778850,13880,13880,13880,13880,0
20240709,165000,14905778850,13880,13880,13880,13880,0
20240709,164900,14905778850,13880,13880,13880,13880,0
20240709,164800,14905778850,13880,13880,13880,13880,0
20240709,164700,14905778850,13880,13880,13880,13880,0
20240709,164600,14905778850,13880,13880,13880,13880,0
20240709,164500,14905778850,13880,13880,13880,13880,0
20240709,164400,14905778850,13880,13880,13880,13880,0
20240709,164300,14905778850,13880,13880,13880,13880,0
20240709,164200,14905778850,13880,13880,13880,13880,0
20240709,164100,14905778850,13880,13880,13880,13880,54469
20240709,164000,14905778850,13880,13880,13880,13880,0
20240709,163900,14905778850,13880,13880,13880,13880,0
20240709,163800,14905778850,13880,13880,13880,13880,0
20240709,163700,14905778850,13880,13880,13880,13880,0
20240709,163600,14905778850,13880,13880,13880,13880,0
20240709,163500,14905778850,13880,13880,13880,13880,0
20240709,163400,14905778850,13880,13880,13880,13880,0
20240709,163300,14905778850,13880,13880,13880,13880,0
20240709,163200,14905778850,13880,13880,13880,13880,0
20240709,163100,14905778850,13880,13880,13880,13880,0
20240709,163000,14905778850,13880,13880,13880,13880,0
20240709,162900,14905778850,13880,13880,13880,13880,0
20240709,162800,14905778850,13880,13880,13880,13880,0
20240709,162700,14905778850,13880,13880,13880,13880,0
20240709,162600,14905778850,13880,13880,13880,13880,0
20240709,162500,14905778850,13880,13880,13880,13880,0
20240709,162400,14905778850,13880,13880,13880,13880,0
20240709,162300,14905778850,13880,13880,13880,13880,0
20240709,162200,14905778850,13880,13880,13880,13880,0
20240709,162100,14905778850,13880,13880,13880,13880,0
20240709,162000,14905778850,13880,13880,13880,13880,0
20240709,161900,14905778850,13880,13880,13880,13880,0
20240709,161800,14905778850,13880,13880,13880,13880,0
20240709,161700,14905778850,13880,13880,13880,13880,0
20240709,161600,14905778850,13880,13880,13880,13880,0
20240709,161500,14905778850,13880,13880,13880,13880,0
20240709,161400,14905778850,13880,13880,13880,13880,0
20240709,161300,14905778850,13880,13880,13880,13880,0
20240709,161200,14905778850,13880,13880,13880,13880,0
20240709,161100,14905778850,13880,13880,13880,13880,54469
20240709,161000,14905778850,13880,13880,13880,13880,0
20240709,160900,14905778850,13880,13880,13880,13880,0
20240709,160800,14905778850,13880,13880,13880,13880,0
20240709,160700,14905778850,13880,13880,13880,13880,0
20240709,160600,14905778850,13880,13880,13880,13880,0
20240709,160500,14905778850,13880,13880,13880,13880,0
20240709,160400,14905778850,13880,13880,13880,13880,0
20240709,160300,14905778850,13880,13880,13880,13880,0
20240709,160200,14905778850,13880,13880,13880,13880,0
20240709,160100,14905778850,13880,13880,13880,13880,0
20240709,160000,14905778850,13880,13880,13880,13880,0
20240709,155900,14905778850,13880,13880,13880,13880,0
20240709,155800,14905778850,13880,13880,13880,13880,0
20240709,155700,14905778850,13880,13880,13880,13880,0
20240709,155600,14905778850,13880,13880,13880,13880,0
20240709,155500,14905778850,13880,13880,13880,13880,0
20240709,155400,14905778850,13880,13880,13880,13880,0
20240709,155300,14905778850,13880,13880,13880,13880,0
20240709,155200,14905778850,13880,13880,13880,13880,0
20240709,155100,14905778850,13880,13880,13880,13880,0
20240709,155000,14905778850,13880,13880,13880,13880,0
20240709,154900,14905778850,13880,13880,13880,13880,0
20240709,154800,14905778850,13880,13880,13880,13880,0
20240709,154700,14905778850,13880,13880,13880,13880,0
20240709,154600,14905778850,13880,13880,13880,13880,0
20240709,154500,14905778850,13880,13880,13880,13880,0
20240709,154400,14905778850,13880,13880,13880,13880,0
20240709,154300,14905778850,13880,13880,13880,13880,0
20240709,154200,14905778850,13880,13880,13880,13880,0
20240709,154100,14905778850,13880,13880,13880,13880,54469
20240709,154000,14905778850,13880,13880,13880,13880,0
20240709,153900,14905778850,13880,13880,13880,13880,0
20240709,153800,14905778850,13880,13880,13880,13880,0
20240709,153700,14905778850,13880,13880,13880,13880,0
20240709,153600,14905778850,13880,13880,13880,13880,0
20240709,153500,14905778850,13880,13880,13880,13880,0
20240709,153400,14905778850,13880,13880,13880,13880,0
20240709,153300,14905778850,13880,13880,13880,13880,0
20240709,153200,14905778850,13880,13880,13880,13880,0
20240709,153100,14905778850,13880,13880,13880,13880,0
20240709,153000,14905778850,13880,13880,13880,13880,54469
20240709,152900,14149749130,13880,13880,13880,13880,0
20240709,152800,14149749130,13880,13880,13880,13880,0
20240709,152700,14149749130,13880,13880,13880,13880,0
20240709,152600,14149749130,13880,13880,13880,13880,0
20240709,152500,14149749130,13880,13880,13880,13880,0
20240709,152400,14149749130,13880,13880,13880,13880,0
20240709,152300,14149749130,13880,13880,13880,13880,0
20240709,152200,14149749130,13880,13880,13880,13880,0
20240709,152100,14149749130,13880,13880,13880,13880,0
20240709,152000,14149749130,13880,13880,13880,13880,0
20240709,151900,14149749130,13880,13880,13900,13870,3825
20240709,151800,14096640970,13890,13890,13890,13880,4006
20240709,151700,14041015950,13890,13870,13890,13870,7935
20240709,151600,13930846560,13880,13870,13880,13870,2534
20240709,151500,13895699040,13880,13870,13880,13870,4162
20240709,151400,13837934880,13880,13880,13890,13870,9504
20240709,151300,13706071770,13870,13870,13880,13870,3281
20240709,151200,13660549370,13870,13870,13880,13870,3355
20240709,151100,13614009560,13880,13870,13890,13870,6951
20240709,151000,13517563260,13870,13880,13890,13870,16211
20240709,150900,13292520090,13890,13900,13900,13880,13150
20240709,150800,13109895260,13900,13890,13900,13890,520
20240709,150700,13102670400,13900,13890,13900,13890,1281
20240709,150600,13084875500,13900,13890,13900,13890,3592
20240709,150500,13034981860,13890,13900,13900,13890,516
20240709,150400,13027812430,13890,13900,13900,13890,11882
20240709,150300,12862765700,13890,13900,13910,13890,4641
20240709,150200,12798258180,13900,13910,13910,13900,154
20240709,150100,12796116900,13910,13900,13910,13900,138
20240709,150000,12794198290,13900,13920,13920,13900,3515
20240709,145900,12745304070,13910,13910,13920,13910,1106
20240709,145800,12729919350,13910,13900,13910,13900,6973
20240709,145700,12632931350,13900,13900,13910,13900,774
20240709,145600,12622171840,13900,13910,13910,13900,343
20240709,145500,12617403770,13900,13910,13910,13900,597
20240709,145400,12609105390,13910,13900,13910,13900,989
20240709,145300,12595357920,13900,13900,13910,13900,742
20240709,145200,12585043350,13900,13910,13920,13900,1284
20240709,145100,12567183190,13910,13910,13920,13910,105
20240709,145000,12565722570,13920,13910,13920,13910,952
20240709,144900,12552479400,13920,13920,13930,13910,697
20240709,144800,12542778350,13920,13930,13930,13920,1166
20240709,144700,12526547540,13920,13900,13920,13900,7886
20240709,144600,12416826490,13900,13900,13910,13900,209
20240709,144500,12413920310,13900,13910,13910,13890,1561
20240709,144400,12392214230,13890,13900,13910,13890,6096
20240709,144300,12307451340,13890,13890,13900,13890,221
20240709,144200,12304380260,13890,13890,13900,13890,350
20240709,144100,12299516060,13890,13890,13900,13890,1473
20240709,144000,12279042000,13890,13900,13900,13890,548
20240709,143900,12271425560,13890,13890,13910,13890,6620
20240709,143800,12179410490,13890,13890,13900,13890,557
20240709,143700,12171672990,13900,13900,13900,13890,404
20240709,143600,12166060840,13900,13890,13900,13890,588
20240709,143500,12157893480,13890,13900,13900,13890,1286
20240709,143400,12140030420,13900,13900,13910,13890,692
20240709,143300,12130412110,13900,13900,13910,13900,188
20240709,143200,12127798630,13900,13910,13910,13900,81
20240709,143100,12126672430,13900,13910,13910,13900,460
20240709,143000,12120278420,13910,13900,13910,13890,1900
20240709,142900,12093868770,13890,13890,13900,13890,4278
20240709,142800,12034425080,13890,13890,13900,13890,302
20240709,142700,12030229140,13890,13900,13900,13890,2045
20240709,142600,12001809890,13890,13890,13900,13890,975
20240709,142500,11988266990,13890,13900,13900,13890,294
20240709,142400,11984182760,13900,13890,13900,13890,265
20240709,142300,11980501140,13890,13900,13900,13890,289
20240709,142200,11976485630,13890,13900,13900,13890,3769
20240709,142100,11924119580,13910,13920,13920,13900,3465
20240709,142000,11875923610,13920,13910,13920,13910,102
20240709,141900,11874504750,13910,13910,13920,13910,329
20240709,141800,11869928270,13910,13920,13920,13910,248
20240709,141700,11866477530,13910,13920,13920,13910,1097
20240709,141600,11851211540,13930,13920,13930,13920,378
20240709,141500,11845949720,13920,13890,13920,13890,7632
20240709,141400,11739842430,13890,13890,13900,13890,1446
20240709,141300,11719752480,13890,13890,13900,13890,445
20240709,141200,11713571250,13890,13900,13900,13890,351
20240709,141100,11708693730,13900,13900,13910,13900,2435
20240709,141000,11674837120,13910,13910,13910,13900,778
20240709,140900,11664022730,13900,13900,13910,13900,448
20240709,140800,11657795480,13900,13910,13910,13900,1498
20240709,140700,11636973190,13900,13900,13910,13900,163
20240709,140600,11634707470,13900,13890,13910,13890,1187
20240709,140500,11618205510,13900,13890,13910,13880,4983
20240709,140400,11548945440,13880,13880,13890,13880,7158
20240709,140300,11449550480,13880,13890,13890,13880,694
20240709,140200,11439911540,13890,13880,13890,13880,4076
20240709,140100,11383325390,13880,13890,13890,13880,4814
20240709,140000,11316486790,13880,13890,13890,13880,508
20240709,135900,11309435150,13890,13880,13890,13880,203
20240709,135800,11306616510,13880,13880,13890,13880,1280
20240709,135700,11288842360,13880,13880,13890,13880,354
20240709,135600,11283928370,13880,13890,13890,13880,455
20240709,135500,11277609600,13880,13880,13890,13880,1342
20240709,135400,11258974290,13890,13890,13890,13880,404
20240709,135300,11253365750,13890,13880,13890,13880,554
20240709,135200,11245676100,13880,13890,13890,13880,623
20240709,135100,11237028710,13890,13890,13890,13880,546
20240709,135000,11229449430,13890,13880,13890,13880,1165
20240709,134900,11213272200,13880,13900,13900,13880,7232
20240709,134800,11112771260,13900,13900,13900,13900,2116
20240709,134700,11083358860,13900,13910,13910,13900,649
20240709,134600,11074335060,13910,13920,13920,13900,5075
20240709,134500,11003747460,13910,13910,13920,13910,92
20240709,134400,11002467730,13910,13910,13920,13910,274
20240709,134300,10998656310,13910,13920,13920,13910,89
20240709,134200,10997418310,13910,13920,13920,13910,129
20240709,134100,10995623630,13910,13910,13920,13910,2542
20240709,134000,10960247400,13910,13910,13920,13910,5588
20240709,133900,10882477940,13910,13920,13920,13910,688
20240709,133800,10872901550,13920,13920,13920,13910,93
20240709,133700,10871607690,13910,13930,13930,13910,600
20240709,133600,10863256410,13920,13910,13920,13910,1508
20240709,133500,10842265930,13900,13910,13910,13900,384
20240709,133400,10836924840,13900,13910,13910,13900,650
20240709,133300,10827883860,13920,13930,13950,13910,3099
20240709,133200,10784700060,13930,13920,13930,13910,4857
20240709,133100,10717106290,13910,13920,13930,13910,1647
20240709,133000,10694180740,13920,13940,13940,13920,3620
20240709,132900,10643736570,13950,13940,13950,13940,745
20240709,132800,10633347330,13950,13940,13950,13940,111
20240709,132700,10631799610,13950,13940,13950,13940,147
20240709,132600,10629749180,13950,13950,13950,13940,231
20240709,132500,10626527210,13940,13950,13950,13940,527
20240709,132400,10619180420,13950,13940,13950,13940,2347
20240709,132300,10586440330,13950,13940,13950,13940,691
20240709,132200,10576802560,13940,13950,13950,13940,528
20240709,132100,10569440860,13940,13950,13950,13940,526
20240709,132000,10562104150,13950,13950,13960,13940,4672
20240709,131900,10496919640,13940,13940,13950,13940,333
20240709,131800,10492277600,13940,13950,13950,13940,1581
20240709,131700,10470224390,13940,13940,13950,13940,281
20240709,131600,10466306130,13940,13920,13940,13920,3249
20240709,131500,10421043610,13920,13930,13940,13920,1737
20240709,131400,10396842620,13930,13920,13930,13920,2094
20240709,131300,10367682590,13930,13920,13930,13920,140
20240709,131200,10365733770,13920,13930,13930,13920,202
20240709,131100,10362920960,13940,13920,13950,13910,7797
20240709,131000,10254317230,13920,13940,13940,13900,1702
20240709,130900,10230620800,13930,13890,13940,13890,11451
20240709,130800,10071214790,13890,13900,13900,13890,5834
20240709,130700,9990127220,13900,13910,13910,13900,2237
20240709,130600,9959015220,13910,13920,13920,13910,582
20240709,130500,9950919390,13920,13910,13920,13910,464
20240709,130400,9944464990,13910,13910,13920,13910,606
20240709,130300,9936034900,13910,13910,13920,13910,284
20240709,130200,9932083180,13910,13910,13920,13910,86
20240709,130100,9930886630,13910,13930,13930,13910,3025
20240709,130000,9888761120,13930,13910,13940,13910,3807
20240709,125900,9835745040,13910,13910,13920,13910,407
20240709,125800,9830082600,13910,13910,13920,13910,157
20240709,125700,9827898570,13910,13930,13930,13910,964
20240709,125600,9814480690,13930,13930,13930,13920,277
20240709,125500,9810623340,13920,13950,13960,13920,2791
20240709,125400,9771702810,13950,13930,13970,13930,7795
20240709,125300,9662912940,13930,13930,13950,13910,5546
20240709,125200,9585622250,13930,13940,13940,13930,2842
20240709,125100,9546016430,13940,13910,13940,13900,3735
20240709,125000,9494035170,13910,13890,13910,13880,9627
20240709,124900,9360261380,13880,13880,13880,13880,1185
20240709,124800,9343813580,13890,13880,13890,13880,451
20240709,124700,9337553150,13890,13870,13890,13870,4103
20240709,124600,9280604650,13880,13880,13880,13870,271
20240709,124500,9276843510,13880,13870,13880,13870,5871
20240709,124400,9195359100,13880,13880,13880,13870,694
20240709,124300,9185731430,13870,13880,13880,13870,922
20240709,124200,9172940730,13880,13880,13880,13870,978
20240709,124100,9159375050,13870,13870,13880,13870,583
20240709,124000,9151288130,13880,13870,13880,13870,456
20240709,123900,9144961160,13860,13880,13880,13860,3669
20240709,123800,9094072030,13870,13870,13880,13870,1451
20240709,123700,9073945790,13870,13870,13880,13860,2854
20240709,123600,9034368170,13870,13870,13870,13870,134
20240709,123500,9032509590,13860,13860,13880,13860,421
20240709,123400,9026669960,13860,13880,13880,13860,3137
20240709,123300,8983167870,13870,13860,13870,13860,1315
20240709,123200,8964929660,13870,13870,13870,13860,2242
20240709,123100,8933833610,13860,13870,13870,13860,2929
20240709,123000,8893209210,13870,13860,13870,13860,241
20240709,122900,8889867850,13860,13860,13870,13860,1776
20240709,122800,8865251790,13860,13870,13870,13860,2814
20240709,122700,8826229960,13870,13870,13870,13860,3701
20240709,122600,8774904530,13860,13870,13870,13860,522
20240709,122500,8767666890,13860,13860,13870,13860,888
20240709,122400,8755353950,13870,13870,13870,13860,813
20240709,122300,8744082690,13870,13860,13870,13860,1178
20240709,122200,8727747040,13860,13860,13870,13860,925
20240709,122100,8714924190,13860,13870,13870,13860,1514
20240709,122000,8693939180,13860,13860,13870,13860,467
20240709,121900,8687466130,13870,13870,13870,13860,1058
20240709,121800,8672800090,13860,13870,13870,13860,876
20240709,121700,8660656730,13870,13870,13870,13860,161
20240709,121600,8658424510,13870,13870,13870,13860,369
20240709,121500,8653307430,13870,13870,13870,13860,1049
20240709,121400,8638767590,13860,13870,13870,13860,1271
20240709,121300,8621139720,13860,13860,13870,13860,523
20240709,121200,8613887960,13860,13860,13870,13860,11400
20240709,121100,8455879560,13870,13870,13870,13860,540
20240709,121000,8448394990,13860,13860,13870,13860,576
20240709,120900,8440409920,13860,13860,13870,13860,658
20240709,120800,8431289640,13860,13870,13870,13860,312
20240709,120700,8426964980,13860,13870,13870,13860,1234
20240709,120600,8409858840,13860,13860,13870,13860,7151
20240709,120500,8310745320,13870,13870,13880,13870,7341
20240709,120400,8208924130,13870,13870,13880,13870,693
20240709,120300,8199312180,13870,13870,13880,13870,1602
20240709,120200,8177092290,13870,13870,13880,13870,667
20240709,120100,8167840790,13870,13870,13880,13870,8362
20240709,120000,8051859690,13880,13890,13890,13870,13117
20240709,115900,7869796320,13890,13880,13890,13880,776
20240709,115800,7859025170,13890,13890,13890,13880,255
20240709,115700,7855485390,13890,13880,13890,13880,487
20240709,115600,7848722840,13890,13890,13890,13880,268
20240709,115500,7845000910,13890,13890,13890,13880,162
20240709,115400,7842752110,13890,13890,13890,13880,147
20240709,115300,7840711400,13890,13880,13890,13880,93
20240709,115200,7839420230,13880,13880,13890,13880,6842
20240709,115100,7744405350,13880,13890,13890,13880,851
20240709,115000,7732587960,13890,13890,13890,13880,361
20240709,114900,7727574510,13890,13880,13890,13880,733
20240709,114800,7717400380,13890,13890,13890,13880,400
20240709,114700,7711847810,13890,13880,13890,13880,1262
20240709,114600,7694331170,13880,13890,13900,13880,10537
20240709,114500,7547974170,13890,13880,13890,13880,439
20240709,114400,7541880580,13880,13890,13890,13880,612
20240709,114300,7533381990,13890,13880,13890,13880,887
20240709,114200,7521063870,13890,13890,13890,13880,991
20240709,114100,7507304760,13890,13890,13900,13880,6454
20240709,114000,7417666590,13900,13890,13900,13890,323
20240709,113900,7413178460,13890,13900,13900,13890,601
20240709,113800,7404828900,13900,13890,13900,13890,4021
20240709,113700,7348943300,13900,13890,13900,13890,2036
20240709,113600,7320652490,13900,13900,13900,13890,404
20240709,113500,7315040440,13890,13890,13890,13890,2455
20240709,113400,7280940490,13890,13890,13900,13890,478
20240709,113300,7274300700,13900,13890,13900,13890,452
20240709,113200,7268021810,13900,13890,13900,13890,2193
20240709,113100,7237560200,13890,13900,13900,13890,379
20240709,113000,7232295670,13890,13900,13900,13890,1542
20240709,112900,7210875420,13890,13890,13900,13890,1902
20240709,112800,7184455440,13890,13900,13900,13890,988
20240709,112700,7170725200,13890,13890,13900,13890,297
20240709,112600,7166599370,13900,13890,13900,13890,2565
20240709,112500,7130964140,13900,13890,13900,13890,244
20240709,112400,7127573800,13890,13890,13900,13890,754
20240709,112300,7117100650,13890,13890,13900,13890,829
20240709,112200,7105583840,13900,13900,13900,13890,262
20240709,112100,7101944480,13900,13900,13900,13900,2634
20240709,112000,7065331880,13900,13910,13910,13900,464
20240709,111900,7058881210,13900,13900,13910,13900,368
20240709,111800,7053765940,13900,13900,13910,13900,918
20240709,111700,7041005130,13900,13900,13910,13900,257
20240709,111600,7037432030,13900,13910,13910,13900,554
20240709,111500,7029726570,13910,13910,13920,13900,2090
20240709,111400,7000657180,13910,13900,13910,13900,2049
20240709,111300,6972156410,13900,13890,13910,13890,3544
20240709,111200,6922921210,13900,13890,13900,13890,2773
20240709,111100,6884379540,13890,13890,13900,13890,964
20240709,111000,6870988610,13890,13900,13900,13890,1631
20240709,110900,6848334000,13890,13900,13900,13890,1126
20240709,110800,6832690740,13890,13900,13900,13890,1168
20240709,110700,6816465010,13900,13900,13900,13890,118
20240709,110600,6814825010,13900,13910,13910,13900,1512
20240709,110500,6793806410,13900,13910,13910,13900,2346
20240709,110400,6761194980,13910,13910,13910,13900,85
20240709,110300,6760012790,13900,13910,13910,13900,120
20240709,110200,6758344490,13910,13910,13910,13900,1343
20240709,110100,6739673620,13910,13910,13910,13900,6346
20240709,110000,6651410600,13920,13910,13920,13910,609
20240709,105900,6642939230,13910,13910,13910,13910,1823
20240709,105800,6617581300,13910,13920,13920,13910,1697
20240709,105700,6593975370,13920,13910,13920,13910,955
20240709,105600,6580689140,13910,13920,13920,13910,1252
20240709,105500,6563263580,13920,13910,13930,13910,1789
20240709,105400,6538349930,13930,13930,13930,13910,1736
20240709,105300,6514182880,13920,13920,13920,13920,859
20240709,105200,6502225600,13920,13920,13920,13920,883
20240709,105100,6489934240,13920,13920,13930,13920,2373
20240709,105000,6456902030,13930,13930,13930,13920,554
20240709,104900,6449186440,13920,13930,13930,13920,915
20240709,104800,6436444650,13920,13930,13930,13920,2378
20240709,104700,6403341820,13930,13930,13930,13930,815
20240709,104600,6391988870,13930,13930,13930,13920,296
20240709,104500,6387865750,13930,13910,13930,13910,5589
20240709,104400,6310052320,13910,13920,13920,13910,562
20240709,104300,6302229940,13920,13920,13920,13910,183
20240709,104200,6299683390,13920,13910,13920,13910,929
20240709,104100,6286758770,13910,13910,13920,13910,185
20240709,104000,6284185400,13920,13920,13920,13910,551
20240709,103900,6276516680,13920,13900,13920,13900,1470
20240709,103800,6256069440,13910,13900,13910,13890,3844
20240709,103700,6202639140,13900,13900,13900,13890,948
20240709,103600,6189462780,13900,13900,13900,13890,356
20240709,103500,6184516940,13890,13900,13900,13890,2552
20240709,103400,6149068440,13900,13900,13900,13900,1788
20240709,103300,6124215240,13900,13900,13900,13890,2368
20240709,103200,6091300550,13900,13900,13910,13890,3085
20240709,103100,6048434380,13900,13900,13900,13890,478
20240709,103000,6041790480,13900,13900,13900,13890,263
20240709,102900,6038135290,13900,13910,13910,13890,2348
20240709,102800,6005505850,13910,13910,13910,13900,987
20240709,102700,5991783940,13900,13910,13910,13880,3618
20240709,102600,5941490650,13910,13910,13910,13890,1241
20240709,102500,5924249550,13910,13900,13910,13890,266
20240709,102400,5920551590,13900,13890,13920,13880,4778
20240709,102300,5854148750,13890,13880,13890,13880,11643
20240709,102200,5692542470,13880,13890,13900,13880,5575
20240709,102100,5615108390,13890,13890,13890,13880,2886
20240709,102000,5575025810,13880,13890,13890,13880,1479
20240709,101900,5554489630,13890,13890,13890,13880,532
20240709,101800,5547102050,13890,13890,13890,13880,393
20240709,101700,5541643740,13890,13900,13900,13890,3463
20240709,101600,5493536840,13890,13900,13900,13890,215
20240709,101500,5490548920,13900,13900,13910,13890,4449
20240709,101400,5428708060,13900,13920,13920,13900,1466
20240709,101300,5408308670,13920,13910,13920,13900,1862
20240709,101200,5382408700,13920,13910,13920,13900,2902
20240709,101100,5342047210,13910,13890,13920,13880,14240
20240709,101000,5144106610,13880,13890,13890,13880,2758
20240709,100900,5105814330,13880,13880,13890,13880,3837
20240709,100800,5052552690,13880,13890,13890,13880,1360
20240709,100700,5033662780,13890,13890,13900,13890,2974
20240709,100600,4992350570,13900,13890,13900,13890,2042
20240709,100500,4963985960,13890,13900,13900,13890,1970
20240709,100400,4936607650,13900,13910,13910,13890,1995
20240709,100300,4908876260,13910,13880,13910,13870,6990
20240709,100200,4811819440,13880,13880,13900,13870,9971
20240709,100100,4673393000,13880,13880,13890,13860,12147
20240709,100000,4504863900,13890,13920,13920,13880,28167
20240709,095900,4113330290,13920,13920,13920,13910,10438
20240709,095800,3968134970,13920,13910,13920,13910,723
20240709,095700,3958073690,13920,13920,13920,13910,3939
20240709,095600,3903244680,13920,13920,13920,13910,185
20240709,095500,3900670820,13920,13920,13920,13910,2483
20240709,095400,3866119190,13920,13930,13930,13910,11286
20240709,095300,3709019840,13930,13930,13930,13920,386
20240709,095200,3703644200,13930,13940,13940,13920,568
20240709,095100,3695734300,13920,13920,13940,13920,3264
20240709,095000,3650286370,13930,13940,13940,13920,1785
20240709,094900,3625418170,13940,13940,13940,13930,1857
20240709,094800,3599538590,13940,13930,13940,13920,3742
20240709,094700,3547426940,13930,13930,13930,13920,2135
20240709,094600,3517694960,13920,13920,13930,13910,2038
20240709,094500,3489340420,13920,13930,13940,13910,10661
20240709,094400,3340901210,13940,13940,13940,13930,3637
20240709,094300,3290226760,13940,13930,13940,13930,1866
20240709,094200,3264231620,13930,13930,13930,13920,852
20240709,094100,3252364210,13930,13940,13940,13930,9010
20240709,094000,3126853590,13930,13940,13950,13930,3431
20240709,093900,3079026260,13950,13950,13950,13940,672
20240709,093800,3069655980,13950,13970,13970,13940,1725
20240709,093700,3045588550,13970,13930,13970,13930,8717
20240709,093600,2923977250,13930,13960,13960,13900,25216
20240709,093500,2572942540,13960,13960,13960,13950,7686
20240709,093400,2465717550,13960,13970,13980,13940,46744
20240709,093300,1813230270,13980,13970,13990,13970,2466
20240709,093200,1778759800,13970,13960,13980,13960,1698
20240709,093100,1755048930,13960,13970,13990,13960,2797
20240709,093000,1715975890,13970,13980,13980,13970,8590
20240709,092900,1595925910,13980,13990,14000,13980,3232
20240709,092800,1550685710,13980,13980,13990,13980,1193
20240709,092700,1534000460,13990,13990,14000,13980,2948
20240709,092600,1492768760,13990,13990,14000,13990,3941
20240709,092500,1437632090,13990,13990,14000,13990,1808
20240709,092400,1412335930,13990,13990,13990,13980,736
20240709,092300,1402040190,13980,13980,13990,13980,1160
20240709,092200,1385819000,13980,13970,14000,13970,1290
20240709,092100,1367786050,13980,14000,14020,13970,20281
20240709,092000,1083981070,14020,14020,14020,14000,6782
20240709,091900,988996380,14030,14010,14030,14010,1944
20240709,091800,961750260,14010,14020,14030,14010,4663
20240709,091700,896413970,14020,14030,14030,14020,4003
20240709,091600,840291160,14030,14020,14030,14020,909
20240709,091500,827546040,14030,14030,14030,14020,2959
20240709,091400,786049480,14020,14030,14040,14020,3327
20240709,091300,739388100,14030,14040,14040,14020,3745
20240709,091200,686847540,14030,14050,14050,14030,2221
20240709,091100,655676010,14050,14040,14050,14030,3187
20240709,091000,610937290,14050,14040,14050,14030,743
20240709,090900,600504240,14030,14050,14050,14030,1607
20240709,090800,577943310,14040,14060,14060,14040,4548
20240709,090700,514048940,14060,14060,14070,14060,1406
20240709,090600,494280380,14060,14080,14080,14060,5843
20240709,090500,412094120,14070,14080,14100,14070,2162
20240709,090400,381669970,14080,14130,14130,14070,3635
20240709,090300,330408840,14130,14130,14130,14120,1295
20240709,090200,312112590,14120,14100,14120,14100,4697
20240709,090100,245836390,14100,14120,14130,14100,3125
20240709,090000,201717590,14110,14070,14120,14070,14330