KissMeData/024740/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,191100,246804860,2180,2180,2180,2180,2137
20240709,191000,246804860,2180,2180,2180,2180,0
20240709,190900,246804860,2180,2180,2180,2180,0
20240709,190800,246804860,2180,2180,2180,2180,0
20240709,190700,246804860,2180,2180,2180,2180,0
20240709,190600,246804860,2180,2180,2180,2180,0
20240709,190500,246804860,2180,2180,2180,2180,0
20240709,190400,246804860,2180,2180,2180,2180,0
20240709,190300,246804860,2180,2180,2180,2180,0
20240709,190200,246804860,2180,2180,2180,2180,0
20240709,190100,246804860,2180,2180,2180,2180,0
20240709,190000,246804860,2180,2180,2180,2180,0
20240709,185900,246804860,2180,2180,2180,2180,0
20240709,185800,246804860,2180,2180,2180,2180,0
20240709,185700,246804860,2180,2180,2180,2180,0
20240709,185600,246804860,2180,2180,2180,2180,0
20240709,185500,246804860,2180,2180,2180,2180,0
20240709,185400,246804860,2180,2180,2180,2180,0
20240709,185300,246804860,2180,2180,2180,2180,0
20240709,185200,246804860,2180,2180,2180,2180,0
20240709,185100,246804860,2180,2180,2180,2180,0
20240709,185000,246804860,2180,2180,2180,2180,0
20240709,184900,246804860,2180,2180,2180,2180,0
20240709,184800,246804860,2180,2180,2180,2180,0
20240709,184700,246804860,2180,2180,2180,2180,0
20240709,184600,246804860,2180,2180,2180,2180,0
20240709,184500,246804860,2180,2180,2180,2180,0
20240709,184400,246804860,2180,2180,2180,2180,0
20240709,184300,246804860,2180,2180,2180,2180,0
20240709,184200,246804860,2180,2180,2180,2180,0
20240709,184100,246804860,2180,2180,2180,2180,2137
20240709,184000,246804860,2180,2180,2180,2180,0
20240709,183900,246804860,2180,2180,2180,2180,0
20240709,183800,246804860,2180,2180,2180,2180,0
20240709,183700,246804860,2180,2180,2180,2180,0
20240709,183600,246804860,2180,2180,2180,2180,0
20240709,183500,246804860,2180,2180,2180,2180,0
20240709,183400,246804860,2180,2180,2180,2180,0
20240709,183300,246804860,2180,2180,2180,2180,0
20240709,183200,246804860,2180,2180,2180,2180,0
20240709,183100,246804860,2180,2180,2180,2180,0
20240709,183000,246804860,2180,2180,2180,2180,0
20240709,182900,246804860,2180,2180,2180,2180,0
20240709,182800,246804860,2180,2180,2180,2180,0
20240709,182700,246804860,2180,2180,2180,2180,0
20240709,182600,246804860,2180,2180,2180,2180,0
20240709,182500,246804860,2180,2180,2180,2180,0
20240709,182400,246804860,2180,2180,2180,2180,0
20240709,182300,246804860,2180,2180,2180,2180,0
20240709,182200,246804860,2180,2180,2180,2180,0
20240709,182100,246804860,2180,2180,2180,2180,0
20240709,182000,246804860,2180,2180,2180,2180,0
20240709,181900,246804860,2180,2180,2180,2180,0
20240709,181800,246804860,2180,2180,2180,2180,0
20240709,181700,246804860,2180,2180,2180,2180,0
20240709,181600,246804860,2180,2180,2180,2180,0
20240709,181500,246804860,2180,2180,2180,2180,0
20240709,181400,246804860,2180,2180,2180,2180,0
20240709,181300,246804860,2180,2180,2180,2180,0
20240709,181200,246804860,2180,2180,2180,2180,0
20240709,181100,246804860,2180,2180,2180,2180,2137
20240709,181000,246804860,2180,2180,2180,2180,0
20240709,180900,246804860,2180,2180,2180,2180,0
20240709,180800,246804860,2180,2180,2180,2180,0
20240709,180700,246804860,2180,2180,2180,2180,0
20240709,180600,246804860,2180,2180,2180,2180,0
20240709,180500,246804860,2180,2180,2180,2180,0
20240709,180400,246804860,2180,2180,2180,2180,0
20240709,180300,246804860,2180,2180,2180,2180,0
20240709,180200,246804860,2180,2180,2180,2180,0
20240709,180100,246804860,2180,2180,2180,2180,0
20240709,180000,246804860,2180,2180,2180,2180,0
20240709,175900,246804860,2180,2180,2180,2180,0
20240709,175800,246804860,2180,2180,2180,2180,0
20240709,175700,246804860,2180,2180,2180,2180,0
20240709,175600,246804860,2180,2180,2180,2180,0
20240709,175500,246804860,2180,2180,2180,2180,0
20240709,175400,246804860,2180,2180,2180,2180,0
20240709,175300,246804860,2180,2180,2180,2180,0
20240709,175200,246804860,2180,2180,2180,2180,0
20240709,175100,246804860,2180,2180,2180,2180,0
20240709,175000,246804860,2180,2180,2180,2180,0
20240709,174900,246804860,2180,2180,2180,2180,0
20240709,174800,246804860,2180,2180,2180,2180,0
20240709,174700,246804860,2180,2180,2180,2180,0
20240709,174600,246804860,2180,2180,2180,2180,0
20240709,174500,246804860,2180,2180,2180,2180,0
20240709,174400,246804860,2180,2180,2180,2180,0
20240709,174300,246804860,2180,2180,2180,2180,0
20240709,174200,246804860,2180,2180,2180,2180,0
20240709,174100,246804860,2180,2180,2180,2180,2137
20240709,174000,246804860,2180,2180,2180,2180,0
20240709,173900,246804860,2180,2180,2180,2180,0
20240709,173800,246804860,2180,2180,2180,2180,0
20240709,173700,246804860,2180,2180,2180,2180,0
20240709,173600,246804860,2180,2180,2180,2180,0
20240709,173500,246804860,2180,2180,2180,2180,0
20240709,173400,246804860,2180,2180,2180,2180,0
20240709,173300,246804860,2180,2180,2180,2180,0
20240709,173200,246804860,2180,2180,2180,2180,0
20240709,173100,246804860,2180,2180,2180,2180,0
20240709,173000,246804860,2180,2180,2180,2180,0
20240709,172900,246804860,2180,2180,2180,2180,0
20240709,172800,246804860,2180,2180,2180,2180,0
20240709,172700,246804860,2180,2180,2180,2180,0
20240709,172600,246804860,2180,2180,2180,2180,0
20240709,172500,246804860,2180,2180,2180,2180,0
20240709,172400,246804860,2180,2180,2180,2180,0
20240709,172300,246804860,2180,2180,2180,2180,0
20240709,172200,246804860,2180,2180,2180,2180,0
20240709,172100,246804860,2180,2180,2180,2180,0
20240709,172000,246804860,2180,2180,2180,2180,0
20240709,171900,246804860,2180,2180,2180,2180,0
20240709,171800,246804860,2180,2180,2180,2180,0
20240709,171700,246804860,2180,2180,2180,2180,0
20240709,171600,246804860,2180,2180,2180,2180,0
20240709,171500,246804860,2180,2180,2180,2180,0
20240709,171400,246804860,2180,2180,2180,2180,0
20240709,171300,246804860,2180,2180,2180,2180,0
20240709,171200,246804860,2180,2180,2180,2180,0
20240709,171100,246804860,2180,2180,2180,2180,2137
20240709,171000,246804860,2180,2180,2180,2180,0
20240709,170900,246804860,2180,2180,2180,2180,0
20240709,170800,246804860,2180,2180,2180,2180,0
20240709,170700,246804860,2180,2180,2180,2180,0
20240709,170600,246804860,2180,2180,2180,2180,0
20240709,170500,246804860,2180,2180,2180,2180,0
20240709,170400,246804860,2180,2180,2180,2180,0
20240709,170300,246804860,2180,2180,2180,2180,0
20240709,170200,246804860,2180,2180,2180,2180,0
20240709,170100,246804860,2180,2180,2180,2180,0
20240709,170000,246804860,2180,2180,2180,2180,0
20240709,165900,246804860,2180,2180,2180,2180,0
20240709,165800,246804860,2180,2180,2180,2180,0
20240709,165700,246804860,2180,2180,2180,2180,0
20240709,165600,246804860,2180,2180,2180,2180,0
20240709,165500,246804860,2180,2180,2180,2180,0
20240709,165400,246804860,2180,2180,2180,2180,0
20240709,165300,246804860,2180,2180,2180,2180,0
20240709,165200,246804860,2180,2180,2180,2180,0
20240709,165100,246804860,2180,2180,2180,2180,0
20240709,165000,246804860,2180,2180,2180,2180,0
20240709,164900,246804860,2180,2180,2180,2180,0
20240709,164800,246804860,2180,2180,2180,2180,0
20240709,164700,246804860,2180,2180,2180,2180,0
20240709,164600,246804860,2180,2180,2180,2180,0
20240709,164500,246804860,2180,2180,2180,2180,0
20240709,164400,246804860,2180,2180,2180,2180,0
20240709,164300,246804860,2180,2180,2180,2180,0
20240709,164200,246804860,2180,2180,2180,2180,0
20240709,164100,246804860,2180,2180,2180,2180,2137
20240709,164000,246804860,2180,2180,2180,2180,0
20240709,163900,246804860,2180,2180,2180,2180,0
20240709,163800,246804860,2180,2180,2180,2180,0
20240709,163700,246804860,2180,2180,2180,2180,0
20240709,163600,246804860,2180,2180,2180,2180,0
20240709,163500,246804860,2180,2180,2180,2180,0
20240709,163400,246804860,2180,2180,2180,2180,0
20240709,163300,246804860,2180,2180,2180,2180,0
20240709,163200,246804860,2180,2180,2180,2180,0
20240709,163100,246804860,2180,2180,2180,2180,0
20240709,163000,246804860,2180,2180,2180,2180,0
20240709,162900,246804860,2180,2180,2180,2180,0
20240709,162800,246804860,2180,2180,2180,2180,0
20240709,162700,246804860,2180,2180,2180,2180,0
20240709,162600,246804860,2180,2180,2180,2180,0
20240709,162500,246804860,2180,2180,2180,2180,0
20240709,162400,246804860,2180,2180,2180,2180,0
20240709,162300,246804860,2180,2180,2180,2180,0
20240709,162200,246804860,2180,2180,2180,2180,0
20240709,162100,246804860,2180,2180,2180,2180,0
20240709,162000,246804860,2180,2180,2180,2180,0
20240709,161900,246804860,2180,2180,2180,2180,0
20240709,161800,246804860,2180,2180,2180,2180,0
20240709,161700,246804860,2180,2180,2180,2180,0
20240709,161600,246804860,2180,2180,2180,2180,0
20240709,161500,246804860,2180,2180,2180,2180,0
20240709,161400,246804860,2180,2180,2180,2180,0
20240709,161300,246804860,2180,2180,2180,2180,0
20240709,161200,246804860,2180,2180,2180,2180,0
20240709,161100,246804860,2180,2180,2180,2180,2137
20240709,161000,246804860,2180,2180,2180,2180,0
20240709,160900,246804860,2180,2180,2180,2180,0
20240709,160800,246804860,2180,2180,2180,2180,0
20240709,160700,246804860,2180,2180,2180,2180,0
20240709,160600,246804860,2180,2180,2180,2180,0
20240709,160500,246804860,2180,2180,2180,2180,0
20240709,160400,246804860,2180,2180,2180,2180,0
20240709,160300,246804860,2180,2180,2180,2180,0
20240709,160200,246804860,2180,2180,2180,2180,0
20240709,160100,246804860,2180,2180,2180,2180,0
20240709,160000,246804860,2180,2180,2180,2180,0
20240709,155900,246804860,2180,2180,2180,2180,0
20240709,155800,246804860,2180,2180,2180,2180,0
20240709,155700,246804860,2180,2180,2180,2180,0
20240709,155600,246804860,2180,2180,2180,2180,0
20240709,155500,246804860,2180,2180,2180,2180,0
20240709,155400,246804860,2180,2180,2180,2180,0
20240709,155300,246804860,2180,2180,2180,2180,0
20240709,155200,246804860,2180,2180,2180,2180,0
20240709,155100,246804860,2180,2180,2180,2180,0
20240709,155000,246804860,2180,2180,2180,2180,0
20240709,154900,246804860,2180,2180,2180,2180,0
20240709,154800,246804860,2180,2180,2180,2180,0
20240709,154700,246804860,2180,2180,2180,2180,0
20240709,154600,246804860,2180,2180,2180,2180,0
20240709,154500,246804860,2180,2180,2180,2180,0
20240709,154400,246804860,2180,2180,2180,2180,0
20240709,154300,246804860,2180,2180,2180,2180,0
20240709,154200,246804860,2180,2180,2180,2180,0
20240709,154100,246804860,2180,2180,2180,2180,2137
20240709,154000,246804860,2180,2180,2180,2180,0
20240709,153900,246804860,2180,2180,2180,2180,0
20240709,153800,246804860,2180,2180,2180,2180,0
20240709,153700,246804860,2180,2180,2180,2180,0
20240709,153600,246804860,2180,2180,2180,2180,0
20240709,153500,246804860,2180,2180,2180,2180,0
20240709,153400,246804860,2180,2180,2180,2180,0
20240709,153300,246804860,2180,2180,2180,2180,0
20240709,153200,246804860,2180,2180,2180,2180,0
20240709,153100,246804860,2180,2180,2180,2180,0
20240709,153000,246804860,2180,2180,2180,2180,2137
20240709,152900,242146200,2185,2185,2185,2185,0
20240709,152800,242146200,2185,2185,2185,2185,0
20240709,152700,242146200,2185,2185,2185,2185,0
20240709,152600,242146200,2185,2185,2185,2185,0
20240709,152500,242146200,2185,2185,2185,2185,0
20240709,152400,242146200,2185,2185,2185,2185,0
20240709,152300,242146200,2185,2185,2185,2185,0
20240709,152200,242146200,2185,2185,2185,2185,0
20240709,152100,242146200,2185,2185,2185,2185,0
20240709,152000,242146200,2185,2185,2185,2185,0
20240709,151900,242146200,2185,2185,2185,2185,0
20240709,151800,242146200,2185,2185,2185,2185,100
20240709,151700,241927700,2185,2185,2185,2185,7
20240709,151600,241912405,2185,2185,2185,2185,1
20240709,151500,241910220,2180,2180,2180,2180,0
20240709,151400,241910220,2180,2185,2190,2180,279
20240709,151300,241301965,2180,2180,2180,2180,10
20240709,151200,241280165,2190,2190,2190,2190,1
20240709,151100,241277975,2190,2190,2190,2190,0
20240709,151000,241277975,2190,2190,2190,2190,0
20240709,150900,241277975,2190,2190,2190,2190,31
20240709,150800,241210085,2190,2185,2190,2185,3940
20240709,150700,232595430,2185,2185,2185,2185,27
20240709,150600,232536435,2180,2180,2180,2180,1
20240709,150500,232534255,2180,2180,2180,2180,295
20240709,150400,231891155,2180,2180,2180,2180,1046
20240709,150300,229610875,2180,2180,2180,2180,1650
20240709,150200,226013875,2185,2185,2185,2185,0
20240709,150100,226013875,2185,2185,2185,2185,2309
20240709,150000,220968710,2185,2185,2185,2185,0
20240709,145900,220968710,2185,2185,2185,2185,0
20240709,145800,220968710,2185,2190,2190,2185,1001
20240709,145700,218781520,2185,2185,2185,2185,50
20240709,145600,218672270,2185,2190,2190,2185,554
20240709,145500,217461300,2195,2190,2195,2190,1405
20240709,145400,214384345,2190,2190,2190,2190,2
20240709,145300,214379965,2190,2190,2190,2190,0
20240709,145200,214379965,2190,2190,2190,2190,0
20240709,145100,214379965,2190,2190,2190,2190,0
20240709,145000,214379965,2190,2190,2190,2190,100
20240709,144900,214160965,2190,2190,2190,2190,0
20240709,144800,214160965,2190,2190,2190,2190,0
20240709,144700,214160965,2190,2190,2190,2190,0
20240709,144600,214160965,2190,2190,2190,2190,29
20240709,144500,214097455,2195,2195,2195,2195,0
20240709,144400,214097455,2195,2195,2195,2195,0
20240709,144300,214097455,2195,2195,2195,2195,0
20240709,144200,214097455,2195,2195,2195,2195,0
20240709,144100,214097455,2195,2195,2195,2195,0
20240709,144000,214097455,2195,2195,2195,2195,0
20240709,143900,214097455,2195,2195,2195,2195,0
20240709,143800,214097455,2195,2195,2195,2195,1
20240709,143700,214095260,2190,2190,2190,2190,0
20240709,143600,214095260,2190,2190,2190,2190,1
20240709,143500,214093070,2190,2190,2190,2190,0
20240709,143400,214093070,2190,2190,2190,2190,675
20240709,143300,212614820,2190,2190,2190,2190,0
20240709,143200,212614820,2190,2190,2190,2190,0
20240709,143100,212614820,2190,2190,2190,2190,0
20240709,143000,212614820,2190,2190,2190,2190,2
20240709,142900,212610440,2190,2190,2190,2190,0
20240709,142800,212610440,2190,2190,2190,2190,5
20240709,142700,212599490,2190,2190,2190,2190,0
20240709,142600,212599490,2190,2190,2190,2190,0
20240709,142500,212599490,2190,2190,2190,2190,1
20240709,142400,212597300,2185,2185,2185,2185,0
20240709,142300,212597300,2185,2185,2185,2185,0
20240709,142200,212597300,2185,2185,2185,2185,0
20240709,142100,212597300,2185,2185,2185,2185,0
20240709,142000,212597300,2185,2185,2185,2185,0
20240709,141900,212597300,2185,2185,2185,2185,1000
20240709,141800,210412300,2190,2190,2190,2190,0
20240709,141700,210412300,2190,2190,2190,2190,0
20240709,141600,210412300,2190,2190,2190,2190,112
20240709,141500,210167020,2190,2190,2190,2190,673
20240709,141400,208693150,2190,2190,2190,2190,1490
20240709,141300,205430050,2190,2190,2190,2190,1
20240709,141200,205427860,2185,2180,2185,2180,1816
20240709,141100,201464900,2180,2180,2180,2180,304
20240709,141000,200802180,2185,2185,2185,2185,28
20240709,140900,200741000,2180,2180,2180,2180,547
20240709,140800,199548540,2185,2185,2185,2185,6
20240709,140700,199535430,2180,2180,2180,2180,10
20240709,140600,199513630,2185,2185,2185,2185,0
20240709,140500,199513630,2185,2185,2185,2185,0
20240709,140400,199513630,2185,2185,2185,2185,0
20240709,140300,199513630,2185,2185,2185,2185,50
20240709,140200,199404380,2185,2185,2185,2185,0
20240709,140100,199404380,2185,2185,2185,2185,0
20240709,140000,199404380,2185,2185,2185,2185,100
20240709,135900,199185880,2185,2185,2185,2185,0
20240709,135800,199185880,2185,2185,2185,2185,0
20240709,135700,199185880,2185,2185,2185,2185,0
20240709,135600,199185880,2185,2185,2185,2185,0
20240709,135500,199185880,2185,2185,2185,2185,5
20240709,135400,199174955,2180,2180,2180,2180,0
20240709,135300,199174955,2180,2180,2180,2180,0
20240709,135200,199174955,2180,2180,2180,2180,0
20240709,135100,199174955,2180,2180,2180,2180,0
20240709,135000,199174955,2180,2180,2180,2180,0
20240709,134900,199174955,2180,2185,2185,2180,570
20240709,134800,197932305,2185,2185,2185,2185,21
20240709,134700,197886420,2185,2185,2185,2185,46
20240709,134600,197785910,2185,2185,2185,2185,0
20240709,134500,197785910,2185,2185,2185,2185,200
20240709,134400,197348910,2185,2190,2190,2185,170
20240709,134300,196977210,2190,2190,2190,2190,0
20240709,134200,196977210,2190,2190,2190,2190,0
20240709,134100,196977210,2190,2190,2190,2190,0
20240709,134000,196977210,2190,2190,2190,2190,0
20240709,133900,196977210,2190,2190,2190,2190,10
20240709,133800,196955310,2190,2190,2190,2190,0
20240709,133700,196955310,2190,2190,2190,2190,2
20240709,133600,196950930,2185,2185,2185,2185,0
20240709,133500,196950930,2185,2185,2185,2185,0
20240709,133400,196950930,2185,2185,2185,2185,0
20240709,133300,196950930,2185,2185,2185,2185,304
20240709,133200,196286690,2185,2185,2185,2185,200
20240709,133100,195849690,2185,2185,2185,2185,1400
20240709,133000,192790690,2185,2185,2185,2185,0
20240709,132900,192790690,2185,2185,2185,2185,290
20240709,132800,192157040,2190,2190,2190,2190,209
20240709,132700,191699330,2190,2190,2190,2190,1
20240709,132600,191697140,2185,2185,2185,2185,200
20240709,132500,191260140,2190,2190,2190,2190,0
20240709,132400,191260140,2190,2190,2190,2190,0
20240709,132300,191260140,2190,2190,2190,2190,140
20240709,132200,190953540,2190,2190,2190,2190,1
20240709,132100,190951350,2190,2185,2190,2185,11
20240709,132000,190927310,2185,2185,2185,2185,0
20240709,131900,190927310,2185,2185,2185,2185,699
20240709,131800,189399995,2185,2185,2185,2185,66
20240709,131700,189255785,2185,2185,2185,2185,1640
20240709,131600,185672385,2185,2185,2185,2185,1
20240709,131500,185670200,2180,2180,2180,2180,435
20240709,131400,184721900,2185,2185,2185,2185,0
20240709,131300,184721900,2185,2185,2185,2185,0
20240709,131200,184721900,2185,2185,2185,2185,0
20240709,131100,184721900,2185,2185,2185,2185,501
20240709,131000,183627215,2185,2185,2185,2185,30
20240709,130900,183561665,2185,2185,2185,2185,0
20240709,130800,183561665,2185,2185,2185,2185,2
20240709,130700,183557295,2185,2185,2185,2185,5
20240709,130600,183546370,2185,2185,2185,2185,1
20240709,130500,183544185,2180,2180,2180,2180,565
20240709,130400,182312485,2180,2180,2180,2180,1
20240709,130300,182310305,2175,2175,2175,2175,0
20240709,130200,182310305,2175,2175,2175,2175,0
20240709,130100,182310305,2175,2175,2175,2175,20
20240709,130000,182266805,2185,2185,2185,2185,0
20240709,125900,182266805,2185,2185,2185,2185,0
20240709,125800,182266805,2185,2185,2185,2185,0
20240709,125700,182266805,2185,2185,2185,2185,0
20240709,125600,182266805,2185,2185,2185,2185,0
20240709,125500,182266805,2185,2185,2185,2185,0
20240709,125400,182266805,2185,2185,2185,2185,0
20240709,125300,182266805,2185,2185,2185,2185,1
20240709,125200,182264620,2180,2180,2180,2180,59
20240709,125100,182136000,2180,2180,2180,2180,80
20240709,125000,181961600,2180,2180,2180,2180,247
20240709,124900,181423140,2180,2180,2180,2180,0
20240709,124800,181423140,2180,2180,2180,2180,350
20240709,124700,180660140,2180,2180,2180,2180,413
20240709,124600,179759800,2180,2175,2180,2175,539
20240709,124500,178586790,2180,2180,2180,2180,350
20240709,124400,177823790,2180,2180,2180,2180,1
20240709,124300,177821610,2185,2180,2185,2180,670
20240709,124200,176361005,2180,2180,2180,2180,0
20240709,124100,176361005,2180,2180,2180,2180,1008
20240709,124000,174163565,2185,2185,2185,2185,0
20240709,123900,174163565,2185,2185,2185,2185,0
20240709,123800,174163565,2185,2185,2185,2185,0
20240709,123700,174163565,2185,2185,2185,2185,0
20240709,123600,174163565,2185,2185,2185,2185,0
20240709,123500,174163565,2185,2185,2185,2185,0
20240709,123400,174163565,2185,2185,2185,2185,45
20240709,123300,174065240,2185,2185,2185,2185,100
20240709,123200,173846740,2185,2185,2185,2185,0
20240709,123100,173846740,2185,2185,2185,2185,116
20240709,123000,173593280,2180,2180,2180,2180,0
20240709,122900,173593280,2180,2180,2180,2180,0
20240709,122800,173593280,2180,2180,2180,2180,1
20240709,122700,173591100,2185,2185,2185,2185,0
20240709,122600,173591100,2185,2185,2185,2185,5
20240709,122500,173580175,2185,2185,2185,2185,1080
20240709,122400,171220375,2185,2180,2185,2180,56
20240709,122300,171098265,2180,2180,2180,2180,0
20240709,122200,171098265,2180,2180,2180,2180,0
20240709,122100,171098265,2180,2180,2180,2180,1
20240709,122000,171096085,2180,2180,2180,2180,0
20240709,121900,171096085,2180,2180,2180,2180,0
20240709,121800,171096085,2180,2180,2180,2180,1517
20240709,121700,167789025,2185,2185,2185,2185,0
20240709,121600,167789025,2185,2185,2185,2185,20
20240709,121500,167745325,2185,2185,2185,2185,1
20240709,121400,167743140,2180,2180,2180,2180,0
20240709,121300,167743140,2180,2180,2180,2180,0
20240709,121200,167743140,2180,2180,2180,2180,500
20240709,121100,166653140,2180,2180,2180,2180,2
20240709,121000,166648780,2185,2185,2185,2185,0
20240709,120900,166648780,2185,2185,2185,2185,0
20240709,120800,166648780,2185,2185,2185,2185,0
20240709,120700,166648780,2185,2185,2185,2185,0
20240709,120600,166648780,2185,2185,2185,2185,0
20240709,120500,166648780,2185,2185,2185,2185,0
20240709,120400,166648780,2185,2185,2185,2185,0
20240709,120300,166648780,2185,2185,2185,2185,0
20240709,120200,166648780,2185,2185,2185,2185,0
20240709,120100,166648780,2185,2185,2185,2185,0
20240709,120000,166648780,2185,2185,2185,2185,0
20240709,115900,166648780,2185,2185,2185,2185,0
20240709,115800,166648780,2185,2185,2185,2185,0
20240709,115700,166648780,2185,2185,2185,2185,1
20240709,115600,166646595,2180,2180,2180,2180,0
20240709,115500,166646595,2180,2180,2180,2180,0
20240709,115400,166646595,2180,2180,2180,2180,880
20240709,115300,164728195,2180,2180,2180,2180,50
20240709,115200,164619195,2185,2180,2185,2180,1506
20240709,115100,161336085,2185,2185,2185,2185,0
20240709,115000,161336085,2185,2185,2185,2185,0
20240709,114900,161336085,2185,2185,2185,2185,0
20240709,114800,161336085,2185,2185,2185,2185,1
20240709,114700,161333900,2185,2185,2185,2185,0
20240709,114600,161333900,2185,2185,2185,2185,531
20240709,114500,160173665,2185,2185,2185,2185,10
20240709,114400,160151815,2185,2185,2185,2185,0
20240709,114300,160151815,2185,2185,2185,2185,0
20240709,114200,160151815,2185,2185,2185,2185,0
20240709,114100,160151815,2185,2185,2185,2185,150
20240709,114000,159824065,2185,2185,2185,2185,1
20240709,113900,159821880,2180,2180,2180,2180,0
20240709,113800,159821880,2180,2180,2180,2180,500
20240709,113700,158731880,2185,2180,2185,2180,9
20240709,113600,158712255,2180,2180,2180,2180,0
20240709,113500,158712255,2180,2180,2180,2180,0
20240709,113400,158712255,2180,2180,2180,2180,0
20240709,113300,158712255,2180,2180,2180,2180,0
20240709,113200,158712255,2180,2180,2180,2180,120
20240709,113100,158450655,2185,2185,2185,2185,0
20240709,113000,158450655,2185,2185,2185,2185,0
20240709,112900,158450655,2185,2185,2185,2185,0
20240709,112800,158450655,2185,2185,2185,2185,0
20240709,112700,158450655,2185,2185,2185,2185,0
20240709,112600,158450655,2185,2185,2185,2185,0
20240709,112500,158450655,2185,2185,2185,2185,0
20240709,112400,158450655,2185,2185,2185,2185,0
20240709,112300,158450655,2185,2185,2185,2185,1
20240709,112200,158448470,2180,2180,2180,2180,115
20240709,112100,158197770,2185,2180,2185,2180,12
20240709,112000,158171605,2180,2180,2180,2180,0
20240709,111900,158171605,2180,2180,2180,2180,0
20240709,111800,158171605,2180,2180,2180,2180,10
20240709,111700,158149805,2185,2185,2185,2185,0
20240709,111600,158149805,2185,2185,2185,2185,50
20240709,111500,158040555,2185,2185,2185,2185,0
20240709,111400,158040555,2185,2185,2185,2185,0
20240709,111300,158040555,2185,2185,2185,2185,0
20240709,111200,158040555,2185,2180,2185,2180,301
20240709,111100,157384370,2180,2180,2180,2180,58
20240709,111000,157257930,2175,2180,2180,2175,1445
20240709,110900,154109000,2175,2175,2175,2175,6
20240709,110800,154095950,2175,2175,2175,2175,1
20240709,110700,154093775,2180,2180,2180,2180,0
20240709,110600,154093775,2180,2180,2185,2180,521
20240709,110500,152957990,2180,2180,2180,2180,800
20240709,110400,151213990,2180,2180,2180,2180,0
20240709,110300,151213990,2180,2180,2180,2180,0
20240709,110200,151213990,2180,2180,2180,2180,0
20240709,110100,151213990,2180,2180,2180,2180,1
20240709,110000,151211810,2180,2180,2180,2180,0
20240709,105900,151211810,2180,2180,2180,2175,1085
20240709,105800,148847430,2180,2180,2180,2180,949
20240709,105700,146778610,2175,2175,2175,2175,500
20240709,105600,145691110,2185,2185,2185,2185,0
20240709,105500,145691110,2185,2185,2185,2185,6
20240709,105400,145678000,2185,2185,2185,2185,0
20240709,105300,145678000,2185,2175,2185,2175,2001
20240709,105200,141325815,2175,2180,2180,2175,5702
20240709,105100,128920760,2185,2185,2185,2185,0
20240709,105000,128920760,2185,2185,2185,2185,0
20240709,104900,128920760,2185,2185,2185,2175,546
20240709,104800,127732730,2185,2180,2185,2180,52
20240709,104700,127619360,2185,2185,2185,2185,0
20240709,104600,127619360,2185,2185,2185,2185,0
20240709,104500,127619360,2185,2185,2185,2185,1
20240709,104400,127617175,2180,2180,2180,2180,0
20240709,104300,127617175,2180,2180,2180,2180,2276
20240709,104200,122655495,2180,2180,2180,2180,0
20240709,104100,122655495,2180,2175,2180,2175,101
20240709,104000,122435815,2180,2180,2180,2180,0
20240709,103900,122435815,2180,2180,2180,2180,0
20240709,103800,122435815,2180,2180,2180,2180,35
20240709,103700,122359515,2180,2180,2180,2180,0
20240709,103600,122359515,2180,2175,2180,2175,59
20240709,103500,122231185,2175,2175,2175,2175,1
20240709,103400,122229010,2175,2175,2175,2175,1
20240709,103300,122226835,2170,2170,2170,2170,1000
20240709,103200,120056835,2170,2170,2170,2170,1
20240709,103100,120054665,2180,2180,2180,2180,0
20240709,103000,120054665,2180,2180,2180,2180,1
20240709,102900,120052485,2175,2175,2175,2175,98
20240709,102800,119839335,2180,2175,2180,2175,52
20240709,102700,119726230,2180,2180,2180,2180,0
20240709,102600,119726230,2180,2175,2180,2175,30
20240709,102500,119660880,2180,2180,2180,2180,10
20240709,102400,119639080,2180,2180,2180,2180,7
20240709,102300,119623820,2180,2180,2180,2180,1
20240709,102200,119621640,2180,2170,2180,2170,11
20240709,102100,119597760,2170,2170,2170,2170,125
20240709,102000,119326510,2170,2170,2170,2170,1
20240709,101900,119324340,2170,2165,2170,2165,1001
20240709,101800,117157170,2170,2170,2170,2170,0
20240709,101700,117157170,2170,2170,2170,2170,0
20240709,101600,117157170,2170,2170,2170,2170,0
20240709,101500,117157170,2170,2170,2170,2170,0
20240709,101400,117157170,2170,2170,2170,2170,1
20240709,101300,117155000,2170,2170,2170,2170,695
20240709,101200,115646850,2170,2170,2170,2170,1
20240709,101100,115644680,2170,2170,2170,2170,1
20240709,101000,115642510,2165,2170,2170,2165,1010
20240709,100900,113455810,2170,2170,2170,2170,356
20240709,100800,112683290,2165,2170,2170,2165,545
20240709,100700,111502715,2170,2170,2170,2170,55
20240709,100600,111383365,2170,2170,2170,2170,0
20240709,100500,111383365,2170,2170,2170,2170,73
20240709,100400,111224955,2180,2180,2180,2165,5101
20240709,100300,100167775,2175,2170,2180,2170,698
20240709,100200,98651045,2175,2175,2175,2175,7
20240709,100100,98635820,2170,2170,2170,2170,1149
20240709,100000,96142490,2175,2175,2175,2175,500
20240709,095900,95054990,2175,2175,2175,2175,11
20240709,095800,95031065,2175,2175,2175,2175,0
20240709,095700,95031065,2175,2175,2175,2175,33
20240709,095600,94959290,2175,2175,2175,2175,0
20240709,095500,94959290,2175,2175,2175,2175,0
20240709,095400,94959290,2175,2175,2175,2175,11
20240709,095300,94935365,2170,2170,2170,2170,10
20240709,095200,94913665,2175,2175,2175,2175,33
20240709,095100,94841890,2175,2170,2175,2170,898
20240709,095000,92890725,2170,2175,2175,2170,44
20240709,094900,92795240,2175,2170,2175,2170,1882
20240709,094800,88711185,2175,2175,2175,2175,0
20240709,094700,88711185,2175,2175,2175,2175,367
20240709,094600,87912960,2175,2175,2175,2175,0
20240709,094500,87912960,2175,2175,2175,2175,1
20240709,094400,87910785,2175,2175,2175,2175,117
20240709,094300,87656310,2175,2175,2175,2175,1341
20240709,094200,84739635,2175,2175,2175,2175,1000
20240709,094100,82564635,2175,2175,2175,2175,100
20240709,094000,82347135,2175,2175,2175,2175,10
20240709,093900,82325385,2175,2170,2175,2170,507
20240709,093800,81225160,2170,2170,2170,2170,778
20240709,093700,79536900,2175,2175,2175,2175,0
20240709,093600,79536900,2175,2175,2175,2175,5982
20240709,093500,66526050,2180,2180,2180,2180,0
20240709,093400,66526050,2180,2180,2180,2180,0
20240709,093300,66526050,2180,2180,2180,2180,1
20240709,093200,66523870,2180,2180,2180,2180,12
20240709,093100,66497710,2175,2175,2175,2175,2423
20240709,093000,61227685,2180,2175,2180,2175,669
20240709,092900,59772605,2175,2180,2180,2175,1028
20240709,092800,57531705,2180,2180,2180,2180,0
20240709,092700,57531705,2180,2180,2180,2180,0
20240709,092600,57531705,2180,2175,2180,2175,1613
20240709,092500,54023425,2175,2180,2180,2175,2
20240709,092400,54019070,2175,2175,2175,2175,0
20240709,092300,54019070,2175,2175,2175,2175,14
20240709,092200,53988620,2180,2180,2180,2180,100
20240709,092100,53770620,2185,2185,2185,2185,1
20240709,092000,53768435,2180,2180,2180,2180,0
20240709,091900,53768435,2180,2180,2185,2180,2858
20240709,091800,47537485,2180,2175,2180,2175,356
20240709,091700,46761455,2175,2175,2175,2175,0
20240709,091600,46761455,2175,2175,2175,2175,561
20240709,091500,45541280,2175,2175,2175,2175,543
20240709,091400,44360255,2185,2185,2185,2185,1
20240709,091300,44358070,2185,2185,2185,2185,0
20240709,091200,44358070,2185,2175,2185,2175,51
20240709,091100,44247135,2175,2175,2175,2175,500
20240709,091000,43159635,2175,2175,2175,2175,888
20240709,090900,41228235,2175,2175,2175,2175,4
20240709,090800,41219535,2185,2185,2185,2185,0
20240709,090700,41219535,2185,2185,2185,2185,1
20240709,090600,41217350,2175,2175,2175,2175,0
20240709,090500,41217350,2175,2175,2175,2175,273
20240709,090400,40623575,2180,2180,2180,2180,1500
20240709,090300,37353575,2175,2175,2175,2175,515
20240709,090200,36233450,2175,2175,2180,2175,2200
20240709,090100,31447450,2175,2170,2175,2165,2806
20240709,090000,25356775,2175,2170,2185,2170,9768