KissMeData/029480/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,191400,7819537055,4135,4135,4135,4135,13707
20240712,191300,7819537055,4135,4135,4135,4135,0
20240712,191200,7819537055,4135,4135,4135,4135,0
20240712,191100,7819537055,4135,4135,4135,4135,0
20240712,191000,7819537055,4135,4135,4135,4135,0
20240712,190900,7819537055,4135,4135,4135,4135,0
20240712,190800,7819537055,4135,4135,4135,4135,0
20240712,190700,7819537055,4135,4135,4135,4135,0
20240712,190600,7819537055,4135,4135,4135,4135,0
20240712,190500,7819537055,4135,4135,4135,4135,0
20240712,190400,7819537055,4135,4135,4135,4135,0
20240712,190300,7819537055,4135,4135,4135,4135,0
20240712,190200,7819537055,4135,4135,4135,4135,0
20240712,190100,7819537055,4135,4135,4135,4135,0
20240712,190000,7819537055,4135,4135,4135,4135,0
20240712,185900,7819537055,4135,4135,4135,4135,0
20240712,185800,7819537055,4135,4135,4135,4135,0
20240712,185700,7819537055,4135,4135,4135,4135,0
20240712,185600,7819537055,4135,4135,4135,4135,0
20240712,185500,7819537055,4135,4135,4135,4135,0
20240712,185400,7819537055,4135,4135,4135,4135,0
20240712,185300,7819537055,4135,4135,4135,4135,0
20240712,185200,7819537055,4135,4135,4135,4135,0
20240712,185100,7819537055,4135,4135,4135,4135,0
20240712,185000,7819537055,4135,4135,4135,4135,0
20240712,184900,7819537055,4135,4135,4135,4135,0
20240712,184800,7819537055,4135,4135,4135,4135,0
20240712,184700,7819537055,4135,4135,4135,4135,0
20240712,184600,7819537055,4135,4135,4135,4135,0
20240712,184500,7819537055,4135,4135,4135,4135,0
20240712,184400,7819537055,4135,4135,4135,4135,13707
20240712,184300,7819537055,4135,4135,4135,4135,0
20240712,184200,7819537055,4135,4135,4135,4135,0
20240712,184100,7819537055,4135,4135,4135,4135,0
20240712,184000,7819537055,4135,4135,4135,4135,0
20240712,183900,7819537055,4135,4135,4135,4135,0
20240712,183800,7819537055,4135,4135,4135,4135,0
20240712,183700,7819537055,4135,4135,4135,4135,0
20240712,183600,7819537055,4135,4135,4135,4135,0
20240712,183500,7819537055,4135,4135,4135,4135,0
20240712,183400,7819537055,4135,4135,4135,4135,0
20240712,183300,7819537055,4135,4135,4135,4135,0
20240712,183200,7819537055,4135,4135,4135,4135,0
20240712,183100,7819537055,4135,4135,4135,4135,0
20240712,183000,7819537055,4135,4135,4135,4135,0
20240712,182900,7819537055,4135,4135,4135,4135,0
20240712,182800,7819537055,4135,4135,4135,4135,0
20240712,182700,7819537055,4135,4135,4135,4135,0
20240712,182600,7819537055,4135,4135,4135,4135,0
20240712,182500,7819537055,4135,4135,4135,4135,0
20240712,182400,7819537055,4135,4135,4135,4135,0
20240712,182300,7819537055,4135,4135,4135,4135,0
20240712,182200,7819537055,4135,4135,4135,4135,0
20240712,182100,7819537055,4135,4135,4135,4135,0
20240712,182000,7819537055,4135,4135,4135,4135,0
20240712,181900,7819537055,4135,4135,4135,4135,0
20240712,181800,7819537055,4135,4135,4135,4135,0
20240712,181700,7819537055,4135,4135,4135,4135,0
20240712,181600,7819537055,4135,4135,4135,4135,0
20240712,181500,7819537055,4135,4135,4135,4135,0
20240712,181400,7819537055,4135,4135,4135,4135,13707
20240712,181300,7819537055,4135,4135,4135,4135,0
20240712,181200,7819537055,4135,4135,4135,4135,0
20240712,181100,7819537055,4135,4135,4135,4135,0
20240712,181000,7819537055,4135,4135,4135,4135,0
20240712,180900,7819537055,4135,4135,4135,4135,0
20240712,180800,7819537055,4135,4135,4135,4135,0
20240712,180700,7819537055,4135,4135,4135,4135,0
20240712,180600,7819537055,4135,4135,4135,4135,0
20240712,180500,7819537055,4135,4135,4135,4135,0
20240712,180400,7819537055,4135,4135,4135,4135,0
20240712,180300,7819537055,4135,4135,4135,4135,0
20240712,180200,7819537055,4135,4135,4135,4135,0
20240712,180100,7819537055,4135,4135,4135,4135,0
20240712,180000,7819537055,4135,4135,4135,4135,0
20240712,175900,7819537055,4135,4135,4135,4135,0
20240712,175800,7819537055,4135,4135,4135,4135,0
20240712,175700,7819537055,4135,4135,4135,4135,0
20240712,175600,7819537055,4135,4135,4135,4135,0
20240712,175500,7819537055,4135,4135,4135,4135,0
20240712,175400,7819537055,4135,4135,4135,4135,0
20240712,175300,7819537055,4135,4135,4135,4135,0
20240712,175200,7819537055,4135,4135,4135,4135,0
20240712,175100,7819537055,4135,4135,4135,4135,0
20240712,175000,7819537055,4135,4135,4135,4135,0
20240712,174900,7819537055,4135,4135,4135,4135,0
20240712,174800,7819537055,4135,4135,4135,4135,0
20240712,174700,7819537055,4135,4135,4135,4135,0
20240712,174600,7819537055,4135,4135,4135,4135,0
20240712,174500,7819537055,4135,4135,4135,4135,0
20240712,174400,7819537055,4135,4135,4135,4135,13707
20240712,174300,7819537055,4135,4135,4135,4135,0
20240712,174200,7819537055,4135,4135,4135,4135,0
20240712,174100,7819537055,4135,4135,4135,4135,0
20240712,174000,7819537055,4135,4135,4135,4135,0
20240712,173900,7819537055,4135,4135,4135,4135,0
20240712,173800,7819537055,4135,4135,4135,4135,0
20240712,173700,7819537055,4135,4135,4135,4135,0
20240712,173600,7819537055,4135,4135,4135,4135,0
20240712,173500,7819537055,4135,4135,4135,4135,0
20240712,173400,7819537055,4135,4135,4135,4135,0
20240712,173300,7819537055,4135,4135,4135,4135,0
20240712,173200,7819537055,4135,4135,4135,4135,0
20240712,173100,7819537055,4135,4135,4135,4135,0
20240712,173000,7819537055,4135,4135,4135,4135,0
20240712,172900,7819537055,4135,4135,4135,4135,0
20240712,172800,7819537055,4135,4135,4135,4135,0
20240712,172700,7819537055,4135,4135,4135,4135,0
20240712,172600,7819537055,4135,4135,4135,4135,0
20240712,172500,7819537055,4135,4135,4135,4135,0
20240712,172400,7819537055,4135,4135,4135,4135,0
20240712,172300,7819537055,4135,4135,4135,4135,0
20240712,172200,7819537055,4135,4135,4135,4135,0
20240712,172100,7819537055,4135,4135,4135,4135,0
20240712,172000,7819537055,4135,4135,4135,4135,0
20240712,171900,7819537055,4135,4135,4135,4135,0
20240712,171800,7819537055,4135,4135,4135,4135,0
20240712,171700,7819537055,4135,4135,4135,4135,0
20240712,171600,7819537055,4135,4135,4135,4135,0
20240712,171500,7819537055,4135,4135,4135,4135,0
20240712,171400,7819537055,4135,4135,4135,4135,13707
20240712,171300,7819537055,4135,4135,4135,4135,0
20240712,171200,7819537055,4135,4135,4135,4135,0
20240712,171100,7819537055,4135,4135,4135,4135,0
20240712,171000,7819537055,4135,4135,4135,4135,0
20240712,170900,7819537055,4135,4135,4135,4135,0
20240712,170800,7819537055,4135,4135,4135,4135,0
20240712,170700,7819537055,4135,4135,4135,4135,0
20240712,170600,7819537055,4135,4135,4135,4135,0
20240712,170500,7819537055,4135,4135,4135,4135,0
20240712,170400,7819537055,4135,4135,4135,4135,0
20240712,170300,7819537055,4135,4135,4135,4135,0
20240712,170200,7819537055,4135,4135,4135,4135,0
20240712,170100,7819537055,4135,4135,4135,4135,0
20240712,170000,7819537055,4135,4135,4135,4135,0
20240712,165900,7819537055,4135,4135,4135,4135,0
20240712,165800,7819537055,4135,4135,4135,4135,0
20240712,165700,7819537055,4135,4135,4135,4135,0
20240712,165600,7819537055,4135,4135,4135,4135,0
20240712,165500,7819537055,4135,4135,4135,4135,0
20240712,165400,7819537055,4135,4135,4135,4135,0
20240712,165300,7819537055,4135,4135,4135,4135,0
20240712,165200,7819537055,4135,4135,4135,4135,0
20240712,165100,7819537055,4135,4135,4135,4135,0
20240712,165000,7819537055,4135,4135,4135,4135,0
20240712,164900,7819537055,4135,4135,4135,4135,0
20240712,164800,7819537055,4135,4135,4135,4135,0
20240712,164700,7819537055,4135,4135,4135,4135,0
20240712,164600,7819537055,4135,4135,4135,4135,0
20240712,164500,7819537055,4135,4135,4135,4135,0
20240712,164400,7819537055,4135,4135,4135,4135,13707
20240712,164300,7819537055,4135,4135,4135,4135,0
20240712,164200,7819537055,4135,4135,4135,4135,0
20240712,164100,7819537055,4135,4135,4135,4135,0
20240712,164000,7819537055,4135,4135,4135,4135,0
20240712,163900,7819537055,4135,4135,4135,4135,0
20240712,163800,7819537055,4135,4135,4135,4135,0
20240712,163700,7819537055,4135,4135,4135,4135,0
20240712,163600,7819537055,4135,4135,4135,4135,0
20240712,163500,7819537055,4135,4135,4135,4135,0
20240712,163400,7819537055,4135,4135,4135,4135,0
20240712,163300,7819537055,4135,4135,4135,4135,0
20240712,163200,7819537055,4135,4135,4135,4135,0
20240712,163100,7819537055,4135,4135,4135,4135,0
20240712,163000,7819537055,4135,4135,4135,4135,0
20240712,162900,7819537055,4135,4135,4135,4135,0
20240712,162800,7819537055,4135,4135,4135,4135,0
20240712,162700,7819537055,4135,4135,4135,4135,0
20240712,162600,7819537055,4135,4135,4135,4135,0
20240712,162500,7819537055,4135,4135,4135,4135,0
20240712,162400,7819537055,4135,4135,4135,4135,0
20240712,162300,7819537055,4135,4135,4135,4135,0
20240712,162200,7819537055,4135,4135,4135,4135,0
20240712,162100,7819537055,4135,4135,4135,4135,0
20240712,162000,7819537055,4135,4135,4135,4135,0
20240712,161900,7819537055,4135,4135,4135,4135,0
20240712,161800,7819537055,4135,4135,4135,4135,0
20240712,161700,7819537055,4135,4135,4135,4135,0
20240712,161600,7819537055,4135,4135,4135,4135,0
20240712,161500,7819537055,4135,4135,4135,4135,0
20240712,161400,7819537055,4135,4135,4135,4135,13707
20240712,161300,7819537055,4135,4135,4135,4135,0
20240712,161200,7819537055,4135,4135,4135,4135,0
20240712,161100,7819537055,4135,4135,4135,4135,0
20240712,161000,7819537055,4135,4135,4135,4135,0
20240712,160900,7819537055,4135,4135,4135,4135,0
20240712,160800,7819537055,4135,4135,4135,4135,0
20240712,160700,7819537055,4135,4135,4135,4135,0
20240712,160600,7819537055,4135,4135,4135,4135,0
20240712,160500,7819537055,4135,4135,4135,4135,0
20240712,160400,7819537055,4135,4135,4135,4135,0
20240712,160300,7819537055,4135,4135,4135,4135,0
20240712,160200,7819537055,4135,4135,4135,4135,0
20240712,160100,7819537055,4135,4135,4135,4135,0
20240712,160000,7819537055,4135,4135,4135,4135,0
20240712,155900,7819537055,4135,4135,4135,4135,0
20240712,155800,7819537055,4135,4135,4135,4135,0
20240712,155700,7819537055,4135,4135,4135,4135,0
20240712,155600,7819537055,4135,4135,4135,4135,0
20240712,155500,7819537055,4135,4135,4135,4135,0
20240712,155400,7819537055,4135,4135,4135,4135,0
20240712,155300,7819537055,4135,4135,4135,4135,0
20240712,155200,7819537055,4135,4135,4135,4135,0
20240712,155100,7819537055,4135,4135,4135,4135,0
20240712,155000,7819537055,4135,4135,4135,4135,0
20240712,154900,7819537055,4135,4135,4135,4135,0
20240712,154800,7819537055,4135,4135,4135,4135,0
20240712,154700,7819537055,4135,4135,4135,4135,0
20240712,154600,7819537055,4135,4135,4135,4135,0
20240712,154500,7819537055,4135,4135,4135,4135,0
20240712,154400,7819537055,4135,4135,4135,4135,13707
20240712,154300,7819537055,4135,4135,4135,4135,0
20240712,154200,7819537055,4135,4135,4135,4135,0
20240712,154100,7819537055,4135,4135,4135,4135,0
20240712,154000,7819537055,4135,4135,4135,4135,0
20240712,153900,7819537055,4135,4135,4135,4135,0
20240712,153800,7819537055,4135,4135,4135,4135,0
20240712,153700,7819537055,4135,4135,4135,4135,0
20240712,153600,7819537055,4135,4135,4135,4135,0
20240712,153500,7819537055,4135,4135,4135,4135,0
20240712,153400,7819537055,4135,4135,4135,4135,0
20240712,153300,7819537055,4135,4135,4135,4135,0
20240712,153200,7819537055,4135,4135,4135,4135,0
20240712,153100,7819537055,4135,4135,4135,4135,0
20240712,153000,7819537055,4135,4135,4135,4135,13707
20240712,152900,7762858610,4150,4150,4150,4150,0
20240712,152800,7762858610,4150,4150,4150,4150,0
20240712,152700,7762858610,4150,4150,4150,4150,0
20240712,152600,7762858610,4150,4150,4150,4150,0
20240712,152500,7762858610,4150,4150,4150,4150,0
20240712,152400,7762858610,4150,4150,4150,4150,0
20240712,152300,7762858610,4150,4150,4150,4150,0
20240712,152200,7762858610,4150,4150,4150,4150,0
20240712,152100,7762858610,4150,4150,4150,4150,0
20240712,152000,7762858610,4150,4150,4150,4150,0
20240712,151900,7762858610,4150,4140,4150,4140,2528
20240712,151800,7752388600,4145,4145,4145,4140,1235
20240712,151700,7747270535,4145,4140,4145,4140,453
20240712,151600,7745395095,4145,4150,4150,4140,1193
20240712,151500,7740453925,4150,4150,4150,4135,2501
20240712,151400,7730106575,4150,4150,4160,4150,1384
20240712,151300,7724354840,4135,4135,4145,4135,3815
20240712,151200,7708562330,4135,4140,4140,4135,1872
20240712,151100,7700816825,4140,4145,4145,4140,1586
20240712,151000,7694247590,4160,4145,4160,4140,135
20240712,150900,7693687955,4145,4165,4165,4145,2443
20240712,150800,7683546475,4165,4155,4165,4155,198
20240712,150700,7682722945,4150,4145,4155,4145,492
20240712,150600,7680683235,4145,4135,4145,4135,4090
20240712,150500,7663746250,4135,4145,4145,4135,1301
20240712,150400,7658358305,4140,4145,4145,4140,694
20240712,150300,7655484215,4150,4150,4150,4140,2884
20240712,150200,7643538035,4160,4155,4160,4145,5011
20240712,150100,7622742615,4155,4160,4160,4155,766
20240712,150000,7619559305,4160,4150,4160,4150,1960
20240712,145900,7611412155,4150,4145,4150,4140,1113
20240712,145800,7606798370,4145,4145,4145,4145,926
20240712,145700,7602960100,4145,4145,4150,4145,913
20240712,145600,7599175710,4140,4140,4145,4140,573
20240712,145500,7596800885,4140,4145,4145,4140,835
20240712,145400,7593341575,4145,4140,4145,4140,51
20240712,145300,7593130365,4140,4150,4150,4140,1516
20240712,145200,7586846735,4150,4150,4150,4145,1606
20240712,145100,7580184500,4145,4150,4150,4145,853
20240712,145000,7576644555,4150,4160,4160,4150,9933
20240712,144900,7535392005,4160,4155,4160,4155,229
20240712,144800,7534440495,4150,4150,4155,4150,1683
20240712,144700,7527455895,4150,4155,4155,4150,6898
20240712,144600,7498826460,4155,4155,4155,4155,7
20240712,144500,7498797375,4160,4155,4160,4150,8617
20240712,144400,7463024160,4155,4165,4170,4155,6901
20240712,144300,7434329860,4170,4165,4170,4165,201
20240712,144200,7433491935,4170,4165,4170,4165,261
20240712,144100,7432404620,4165,4165,4165,4165,10
20240712,144000,7432362970,4160,4165,4165,4160,200
20240712,143900,7431530920,4160,4160,4160,4160,9
20240712,143800,7431493480,4165,4170,4170,4165,206
20240712,143700,7430635405,4170,4170,4170,4170,10
20240712,143600,7430593705,4165,4160,4165,4160,1088
20240712,143500,7426062680,4165,4170,4170,4160,250
20240712,143400,7425021485,4165,4160,4165,4155,3153
20240712,143300,7411899485,4160,4170,4170,4160,2199
20240712,143200,7402735090,4170,4175,4180,4170,2750
20240712,143100,7391262785,4175,4185,4185,4175,2202
20240712,143000,7382058435,4185,4170,4185,4170,2154
20240712,142900,7373064885,4170,4170,4170,4170,500
20240712,142800,7370979885,4175,4160,4175,4160,3015
20240712,142700,7358393000,4160,4170,4170,4160,2531
20240712,142600,7347855890,4170,4170,4175,4170,1489
20240712,142500,7341645460,4170,4170,4170,4170,1358
20240712,142400,7335982600,4175,4180,4180,4175,1030
20240712,142300,7331678200,4180,4185,4185,4180,977
20240712,142200,7327592945,4185,4185,4190,4180,1485
20240712,142100,7321379315,4190,4195,4195,4190,1898
20240712,142000,7313426160,4200,4200,4200,4180,3574
20240712,141900,7298453075,4200,4200,4205,4195,2814
20240712,141800,7286634475,4200,4205,4205,4195,2222
20240712,141700,7277301705,4210,4210,4210,4210,26
20240712,141600,7277192245,4210,4205,4210,4205,272
20240712,141500,7276048465,4210,4215,4215,4210,1068
20240712,141400,7271546850,4205,4215,4215,4205,3210
20240712,141300,7258033285,4215,4215,4220,4215,497
20240712,141200,7255937145,4210,4225,4225,4210,5658
20240712,141100,7232071325,4220,4225,4225,4220,1253
20240712,141000,7226779615,4220,4215,4225,4210,4857
20240712,140900,7206310835,4215,4215,4220,4215,2054
20240712,140800,7197653090,4215,4230,4230,4215,6782
20240712,140700,7169050085,4230,4240,4240,4230,2779
20240712,140600,7157290490,4245,4235,4250,4230,5528
20240712,140500,7133856630,4240,4240,4245,4240,2387
20240712,140400,7123734750,4240,4260,4260,4240,3107
20240712,140300,7110540725,4260,4260,4260,4240,6386
20240712,140200,7083427470,4260,4250,4260,4245,9449
20240712,140100,7043285070,4245,4255,4260,4240,3615
20240712,140000,7027931245,4255,4245,4270,4240,19718
20240712,135900,6943890240,4245,4215,4265,4215,50928
20240712,135800,6727814725,4215,4225,4225,4215,1404
20240712,135700,6721892600,4220,4220,4225,4215,2094
20240712,135600,6713055915,4220,4205,4220,4205,4595
20240712,135500,6693698110,4205,4190,4205,4185,7529
20240712,135400,6662118145,4190,4195,4195,4185,2911
20240712,135300,6649920785,4195,4195,4195,4190,165
20240712,135200,6649228865,4195,4170,4195,4170,14257
20240712,135100,6589554410,4175,4175,4175,4175,0
20240712,135000,6589554410,4175,4170,4180,4170,58
20240712,134900,6589312505,4150,4165,4175,4150,18849
20240712,134800,6510827860,4150,4160,4160,4150,4050
20240712,134700,6494011830,4160,4155,4170,4155,1791
20240712,134600,6486563255,4155,4155,4155,4150,1422
20240712,134500,6480659845,4155,4155,4155,4150,7676
20240712,134400,6448783510,4155,4155,4160,4155,4510
20240712,134300,6430044455,4160,4165,4165,4160,203
20240712,134200,6429199360,4170,4170,4170,4165,1087
20240712,134100,6424671595,4170,4165,4170,4160,62
20240712,134000,6424413575,4165,4160,4170,4160,1546
20240712,133900,6417967740,4160,4170,4170,4160,594
20240712,133800,6415495690,4155,4170,4170,4155,2760
20240712,133700,6403994140,4170,4170,4170,4155,706
20240712,133600,6401056100,4160,4170,4170,4160,897
20240712,133500,6397323050,4170,4165,4170,4165,30
20240712,133400,6397198065,4165,4170,4170,4155,418
20240712,133300,6395461140,4170,4170,4170,4155,2029
20240712,133200,6387020535,4170,4160,4170,4160,547
20240712,133100,6384739555,4170,4170,4170,4170,1
20240712,133000,6384735385,4170,4160,4170,4160,2
20240712,132900,6384727055,4170,4170,4170,4170,352
20240712,132800,6383259215,4170,4170,4170,4170,174
20240712,132700,6382533635,4170,4170,4170,4170,115
20240712,132600,6382054085,4170,4175,4175,4160,950
20240712,132500,6378101925,4160,4170,4170,4160,600
20240712,132400,6375604925,4170,4170,4170,4170,868
20240712,132300,6371985365,4170,4170,4170,4160,188
20240712,132200,6371201695,4160,4155,4160,4155,52
20240712,132100,6370985605,4155,4155,4155,4155,57
20240712,132000,6370748770,4170,4170,4170,4170,9
20240712,131900,6370711240,4155,4165,4170,4155,2204
20240712,131800,6361543060,4160,4160,4165,4160,887
20240712,131700,6357853130,4160,4160,4160,4160,273
20240712,131600,6356717450,4160,4160,4160,4160,0
20240712,131500,6356717450,4160,4160,4160,4160,135
20240712,131400,6356155850,4160,4160,4160,4160,731
20240712,131300,6353114890,4160,4160,4160,4160,48
20240712,131200,6352915210,4160,4165,4165,4160,378
20240712,131100,6351340900,4175,4180,4180,4175,1101
20240712,131000,6346744220,4180,4180,4180,4180,121
20240712,130900,6346238440,4180,4175,4180,4175,534
20240712,130800,6344008710,4180,4165,4180,4165,1720
20240712,130700,6336835515,4165,4155,4165,4155,1812
20240712,130600,6329303520,4155,4155,4155,4150,654
20240712,130500,6326588020,4160,4155,4160,4155,1341
20240712,130400,6321015035,4155,4160,4160,4155,661
20240712,130300,6318265535,4155,4165,4165,4155,111
20240712,130200,6317804310,4155,4165,4165,4155,2068
20240712,130100,6309203390,4165,4160,4165,4160,730
20240712,130000,6306163650,4160,4165,4165,4160,1101
20240712,125900,6301583485,4160,4160,4160,4160,0
20240712,125800,6301583485,4160,4160,4160,4160,131
20240712,125700,6301038525,4160,4160,4160,4160,188
20240712,125600,6300256445,4165,4165,4165,4165,1
20240712,125500,6300252280,4165,4165,4165,4165,35
20240712,125400,6300106505,4165,4160,4165,4160,5093
20240712,125300,6278894260,4150,4155,4155,4150,1094
20240712,125200,6274351160,4170,4150,4170,4150,56
20240712,125100,6274117760,4170,4170,4170,4170,400
20240712,125000,6272449760,4155,4170,4170,4150,2552
20240712,124900,6261852575,4175,4155,4175,4155,1360
20240712,124800,6256199135,4160,4155,4165,4155,43
20240712,124700,6256020260,4155,4165,4165,4155,300
20240712,124600,6254771760,4165,4165,4165,4165,95
20240712,124500,6254376085,4165,4155,4165,4150,871
20240712,124400,6250759575,4155,4155,4170,4150,337
20240712,124300,6249359625,4155,4175,4175,4155,316
20240712,124200,6248043345,4175,4175,4175,4175,19
20240712,124100,6247964020,4175,4175,4175,4150,103
20240712,124000,6247536020,4175,4150,4175,4150,1008
20240712,123900,6243352795,4150,4160,4160,4150,4826
20240712,123800,6223314370,4160,4165,4165,4160,600
20240712,123700,6220818355,4160,4160,4160,4160,70
20240712,123600,6220527155,4175,4175,4175,4175,10
20240712,123500,6220485405,4180,4175,4180,4160,4477
20240712,123400,6201836420,4175,4175,4180,4175,220
20240712,123300,6200917895,4180,4175,4180,4175,998
20240712,123200,6196748255,4175,4180,4180,4175,211
20240712,123100,6195867325,4170,4170,4170,4170,50
20240712,123000,6195658825,4170,4165,4170,4165,57
20240712,122900,6195421385,4165,4165,4165,4165,0
20240712,122800,6195421385,4165,4170,4170,4165,1279
20240712,122700,6190094345,4170,4165,4170,4165,147
20240712,122600,6189482085,4165,4170,4170,4165,887
20240712,122500,6185787725,4170,4170,4170,4170,310
20240712,122400,6184495025,4170,4175,4175,4170,469
20240712,122300,6182539075,4170,4170,4170,4170,262
20240712,122200,6181446535,4170,4175,4175,4170,217
20240712,122100,6180541595,4175,4180,4185,4175,1526
20240712,122000,6174165935,4185,4185,4190,4185,235
20240712,121900,6173182445,4185,4170,4185,4170,1840
20240712,121800,6165488305,4170,4165,4170,4165,367
20240712,121700,6163958920,4170,4170,4170,4170,239
20240712,121600,6162962290,4170,4170,4170,4170,11
20240712,121500,6162916420,4170,4165,4170,4165,92
20240712,121400,6162532785,4165,4170,4170,4165,77
20240712,121300,6162211995,4170,4170,4170,4170,222
20240712,121200,6161286255,4170,4170,4170,4170,7
20240712,121100,6161257065,4170,4175,4175,4170,1048
20240712,121000,6156886805,4180,4175,4180,4175,291
20240712,120900,6155671765,4175,4175,4175,4175,171
20240712,120800,6154957840,4175,4175,4180,4175,1370
20240712,120700,6149237590,4175,4170,4175,4170,139
20240712,120600,6148657270,4175,4175,4175,4175,8
20240712,120500,6148623870,4175,4170,4175,4170,724
20240712,120400,6145604765,4175,4180,4180,4175,136
20240712,120300,6145036340,4180,4180,4180,4180,0
20240712,120200,6145036340,4180,4180,4180,4180,130
20240712,120100,6144492940,4185,4185,4185,4185,1
20240712,120000,6144488755,4180,4175,4180,4175,414
20240712,115900,6142760255,4185,4170,4185,4170,32
20240712,115800,6142626485,4170,4175,4175,4170,7406
20240712,115700,6111733350,4175,4175,4175,4175,26
20240712,115600,6111624800,4180,4185,4185,4175,3097
20240712,115500,6098677525,4180,4185,4185,4180,758
20240712,115400,6095508865,4185,4190,4190,4185,950
20240712,115300,6091532865,4190,4190,4190,4190,1531
20240712,115200,6085117975,4190,4200,4200,4190,1942
20240712,115100,6076961675,4200,4185,4200,4185,1570
20240712,115000,6070367705,4180,4180,4180,4180,0
20240712,114900,6070367705,4180,4180,4185,4180,571
20240712,114800,6067980395,4180,4200,4200,4180,770
20240712,114700,6064761695,4200,4210,4210,4200,148
20240712,114600,6064138855,4210,4185,4210,4185,13859
20240712,114500,6005951015,4185,4175,4185,4170,5091
20240712,114400,5984697440,4175,4175,4175,4175,1350
20240712,114300,5979061190,4170,4170,4175,4150,8684
20240712,114200,5942815330,4170,4150,4170,4145,2769
20240712,114100,5931295460,4150,4155,4155,4145,1241
20240712,114000,5926145685,4150,4145,4155,4145,384
20240712,113900,5924552485,4145,4140,4145,4140,479
20240712,113800,5922567040,4145,4140,4145,4140,1182
20240712,113700,5917667785,4140,4140,4140,4135,746
20240712,113600,5914579355,4140,4140,4140,4135,1152
20240712,113500,5909811075,4140,4145,4145,4140,1783
20240712,113400,5902426595,4145,4145,4150,4145,1602
20240712,113300,5895786095,4145,4140,4150,4140,171
20240712,113200,5895077310,4140,4140,4140,4140,1262
20240712,113100,5889852630,4145,4150,4150,4140,9465
20240712,113000,5850583800,4150,4160,4160,4150,2367
20240712,112900,5840750370,4160,4160,4160,4160,287
20240712,112800,5839556450,4160,4160,4165,4160,5133
20240712,112700,5818202920,4160,4160,4165,4160,816
20240712,112600,5814808285,4160,4160,4165,4160,958
20240712,112500,5810821780,4160,4170,4170,4160,9813
20240712,112400,5769987880,4170,4165,4170,4165,2101
20240712,112300,5761236780,4165,4175,4175,4165,1906
20240712,112200,5753286640,4170,4185,4195,4170,6260
20240712,112100,5727139130,4190,4200,4200,4190,4010
20240712,112000,5710310705,4200,4195,4200,4195,1010
20240712,111900,5706068820,4200,4190,4200,4190,151
20240712,111800,5705434665,4190,4190,4190,4185,321
20240712,111700,5704091205,4190,4200,4200,4190,73
20240712,111600,5703784945,4200,4200,4200,4185,845
20240712,111500,5700240995,4200,4200,4200,4200,1
20240712,111400,5700236795,4190,4190,4190,4190,0
20240712,111300,5700236795,4190,4205,4205,4190,915
20240712,111200,5696402925,4190,4190,4200,4190,2928
20240712,111100,5684119615,4190,4190,4190,4190,216
20240712,111000,5683214575,4190,4185,4190,4185,874
20240712,110900,5679556880,4185,4185,4185,4185,34
20240712,110800,5679414590,4185,4185,4185,4185,634
20240712,110700,5676761300,4185,4185,4185,4185,168
20240712,110600,5676058220,4190,4190,4190,4190,150
20240712,110500,5675429720,4190,4195,4195,4190,733
20240712,110400,5672355555,4195,4185,4195,4185,85
20240712,110300,5671999120,4195,4185,4195,4185,180
20240712,110200,5671245250,4195,4190,4195,4190,54
20240712,110100,5671018730,4190,4175,4200,4175,124
20240712,110000,5670499940,4215,4195,4215,4170,9245
20240712,105900,5631808695,4195,4185,4195,4180,1509
20240712,105800,5625494620,4180,4185,4185,4180,51
20240712,105700,5625281190,4175,4175,4190,4175,565
20240712,105600,5622915050,4185,4170,4185,4170,256
20240712,105500,5621843955,4170,4185,4185,4170,415
20240712,105400,5620111890,4185,4165,4185,4165,1639
20240712,105300,5613261340,4165,4170,4170,4165,1881
20240712,105200,5605417575,4185,4175,4185,4165,4374
20240712,105100,5587162050,4190,4170,4190,4160,1654
20240712,105000,5580269340,4165,4195,4200,4165,15483
20240712,104900,5515401285,4195,4195,4195,4195,11516
20240712,104800,5467091665,4200,4200,4200,4195,9856
20240712,104700,5425735100,4200,4205,4210,4200,4157
20240712,104600,5408265230,4205,4215,4220,4205,1696
20240712,104500,5401126810,4220,4215,4220,4210,3354
20240712,104400,5386981185,4210,4200,4210,4200,1291
20240712,104300,5381547670,4205,4210,4210,4200,1199
20240712,104200,5376501555,4205,4210,4210,4205,3366
20240712,104100,5362331680,4210,4200,4220,4195,6837
20240712,104000,5333579965,4195,4175,4195,4175,2017
20240712,103900,5325141340,4170,4185,4185,4170,2479
20240712,103800,5314785875,4185,4165,4185,4165,1405
20240712,103700,5308930800,4165,4185,4185,4165,10822
20240712,103600,5263723675,4195,4185,4200,4185,1028
20240712,103500,5259411980,4200,4205,4210,4175,2601
20240712,103400,5248497280,4205,4205,4240,4205,29987
20240712,103300,5121784580,4210,4170,4210,4170,66673
20240712,103200,4843350680,4170,4175,4175,4170,3541
20240712,103100,4828567020,4175,4175,4175,4165,6417
20240712,103000,4801783060,4175,4180,4180,4160,2562
20240712,102900,4791114295,4185,4180,4190,4160,2171
20240712,102800,4782030205,4180,4160,4180,4155,1374
20240712,102700,4776318355,4160,4180,4185,4160,1899
20240712,102600,4768381180,4185,4160,4185,4160,902
20240712,102500,4764621120,4160,4160,4160,4150,1411
20240712,102400,4758764060,4145,4160,4180,4145,2990
20240712,102300,4746347075,4165,4195,4210,4165,5399
20240712,102200,4723725265,4200,4215,4215,4180,2063
20240712,102100,4715049740,4215,4180,4220,4180,24903
20240712,102000,4610437480,4170,4175,4185,4170,2223
20240712,101900,4601153420,4175,4160,4180,4160,1338
20240712,101800,4595575415,4150,4130,4150,4130,8059
20240712,101700,4562138730,4130,4130,4130,4125,703
20240712,101600,4559235345,4150,4150,4150,4150,810
20240712,101500,4555873845,4125,4150,4150,4125,2710
20240712,101400,4544680800,4150,4160,4160,4140,3211
20240712,101300,4531363240,4160,4160,4160,4160,22
20240712,101200,4531271720,4160,4140,4160,4125,4009
20240712,101100,4514706945,4140,4125,4145,4125,4528
20240712,101000,4495961595,4125,4125,4125,4125,755
20240712,100900,4492847220,4125,4145,4145,4125,2286
20240712,100800,4483414700,4145,4140,4155,4130,26276
20240712,100700,4374393680,4130,4150,4150,4130,1002
20240712,100600,4370242330,4150,4130,4150,4130,1415
20240712,100500,4364383140,4130,4130,4130,4125,1875
20240712,100400,4356640195,4125,4150,4150,4125,4806
20240712,100300,4336801335,4150,4150,4150,4125,3036
20240712,100200,4324217820,4125,4155,4155,4115,4853
20240712,100100,4304173500,4155,4195,4195,4105,11236
20240712,100000,4257476950,4200,4140,4200,4130,21456
20240712,095900,4168180195,4150,4105,4150,4100,11221
20240712,095800,4121892905,4110,4105,4110,4105,8037
20240712,095700,4088889385,4105,4090,4105,4060,19898
20240712,095600,4007690030,4100,4075,4100,4075,1726
20240712,095500,4000648170,4075,4130,4130,4075,12276
20240712,095400,3950494720,4130,4105,4150,4090,10771
20240712,095300,3906222560,4105,4110,4130,4100,7127
20240712,095200,3876984225,4135,4130,4140,4100,9113
20240712,095100,3839494495,4125,4105,4145,4060,29387
20240712,095000,3718826005,4110,4155,4155,4100,16355
20240712,094900,3651377180,4140,4160,4165,4140,11005
20240712,094800,3605666195,4160,4190,4190,4135,28549
20240712,094700,3486895235,4195,4220,4240,4190,20907
20240712,094600,3398866340,4220,4235,4255,4210,27223
20240712,094500,3283874165,4235,4260,4260,4235,11886
20240712,094400,3233477045,4255,4270,4275,4250,19691
20240712,094300,3149455735,4270,4265,4270,4235,12512
20240712,094200,3096096630,4235,4235,4270,4235,51051
20240712,094100,2879149960,4235,4235,4240,4205,16768
20240712,094000,2808272205,4240,4215,4240,4205,20725
20240712,093900,2720657950,4230,4235,4235,4210,12049
20240712,093800,2669718515,4230,4245,4245,4225,29792
20240712,093700,2543549805,4245,4190,4245,4190,48504
20240712,093600,2338757275,4190,4175,4205,4175,9646
20240712,093500,2298372195,4175,4220,4220,4175,54987
20240712,093400,2067458695,4220,4170,4220,4170,39278
20240712,093300,1902572945,4170,4180,4180,4165,9239
20240712,093200,1864032050,4180,4180,4200,4170,22100
20240712,093100,1771602705,4190,4170,4190,4165,21483
20240712,093000,1681958345,4170,4140,4170,4140,35660
20240712,092900,1533790510,4140,4125,4145,4125,861
20240712,092800,1530232030,4145,4120,4150,4120,12398
20240712,092700,1478891385,4120,4120,4120,4100,5071
20240712,092600,1458013160,4120,4120,4120,4110,1526
20240712,092500,1451726090,4110,4115,4125,4110,5212
20240712,092400,1430262255,4110,4120,4120,4095,1395
20240712,092300,1424526975,4120,4090,4125,4080,11625
20240712,092200,1376765205,4090,4120,4145,4090,11540
20240712,092100,1329421785,4120,4140,4150,4090,24241
20240712,092000,1229474170,4155,4160,4170,4120,21265
20240712,091900,1141275230,4160,4155,4170,4135,17621
20240712,091800,1068051090,4160,4135,4170,4105,47583
20240712,091700,871022810,4130,4130,4145,4130,25448
20240712,091600,765673660,4140,4120,4140,4095,35422
20240712,091500,619840140,4120,4080,4135,4060,46181
20240712,091400,429999800,4090,4045,4090,4040,10889
20240712,091300,385790080,4045,4045,4045,4025,2694
20240712,091200,374902835,4040,4000,4040,4000,3214
20240712,091100,361947685,4000,4015,4035,3985,6634
20240712,091000,335409805,4040,4040,4040,4010,3493
20240712,090900,321385800,4040,4055,4055,4015,10605
20240712,090800,278619860,4050,4055,4055,4020,8322
20240712,090700,244999955,4040,4010,4040,4010,7638
20240712,090600,214196590,4000,4000,4010,3960,3314
20240712,090500,200998270,3970,3965,3990,3940,16755
20240712,090400,134628405,3960,3970,3980,3955,5758
20240712,090300,111789695,3960,4005,4035,3960,7583
20240712,090200,81546530,4010,4015,4040,4010,2767
20240712,090100,70428020,4025,4005,4090,4005,2517
20240712,090000,60235640,4005,3985,4010,3985,14853