KissMeData/226340/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,205500,4068330270,3330,3330,3330,3330,15024
20240709,205400,4068330270,3330,3330,3330,3330,0
20240709,205300,4068330270,3330,3330,3330,3330,0
20240709,205200,4068330270,3330,3330,3330,3330,0
20240709,205100,4068330270,3330,3330,3330,3330,0
20240709,205000,4068330270,3330,3330,3330,3330,0
20240709,204900,4068330270,3330,3330,3330,3330,0
20240709,204800,4068330270,3330,3330,3330,3330,0
20240709,204700,4068330270,3330,3330,3330,3330,0
20240709,204600,4068330270,3330,3330,3330,3330,0
20240709,204500,4068330270,3330,3330,3330,3330,0
20240709,204400,4068330270,3330,3330,3330,3330,0
20240709,204300,4068330270,3330,3330,3330,3330,0
20240709,204200,4068330270,3330,3330,3330,3330,0
20240709,204100,4068330270,3330,3330,3330,3330,0
20240709,204000,4068330270,3330,3330,3330,3330,0
20240709,203900,4068330270,3330,3330,3330,3330,0
20240709,203800,4068330270,3330,3330,3330,3330,0
20240709,203700,4068330270,3330,3330,3330,3330,0
20240709,203600,4068330270,3330,3330,3330,3330,0
20240709,203500,4068330270,3330,3330,3330,3330,0
20240709,203400,4068330270,3330,3330,3330,3330,0
20240709,203300,4068330270,3330,3330,3330,3330,0
20240709,203200,4068330270,3330,3330,3330,3330,0
20240709,203100,4068330270,3330,3330,3330,3330,0
20240709,203000,4068330270,3330,3330,3330,3330,0
20240709,202900,4068330270,3330,3330,3330,3330,0
20240709,202800,4068330270,3330,3330,3330,3330,0
20240709,202700,4068330270,3330,3330,3330,3330,0
20240709,202600,4068330270,3330,3330,3330,3330,0
20240709,202500,4068330270,3330,3330,3330,3330,15024
20240709,202400,4068330270,3330,3330,3330,3330,0
20240709,202300,4068330270,3330,3330,3330,3330,0
20240709,202200,4068330270,3330,3330,3330,3330,0
20240709,202100,4068330270,3330,3330,3330,3330,0
20240709,202000,4068330270,3330,3330,3330,3330,0
20240709,201900,4068330270,3330,3330,3330,3330,0
20240709,201800,4068330270,3330,3330,3330,3330,0
20240709,201700,4068330270,3330,3330,3330,3330,0
20240709,201600,4068330270,3330,3330,3330,3330,0
20240709,201500,4068330270,3330,3330,3330,3330,0
20240709,201400,4068330270,3330,3330,3330,3330,0
20240709,201300,4068330270,3330,3330,3330,3330,0
20240709,201200,4068330270,3330,3330,3330,3330,0
20240709,201100,4068330270,3330,3330,3330,3330,0
20240709,201000,4068330270,3330,3330,3330,3330,0
20240709,200900,4068330270,3330,3330,3330,3330,0
20240709,200800,4068330270,3330,3330,3330,3330,0
20240709,200700,4068330270,3330,3330,3330,3330,0
20240709,200600,4068330270,3330,3330,3330,3330,0
20240709,200500,4068330270,3330,3330,3330,3330,0
20240709,200400,4068330270,3330,3330,3330,3330,0
20240709,200300,4068330270,3330,3330,3330,3330,0
20240709,200200,4068330270,3330,3330,3330,3330,0
20240709,200100,4068330270,3330,3330,3330,3330,0
20240709,200000,4068330270,3330,3330,3330,3330,0
20240709,195900,4068330270,3330,3330,3330,3330,0
20240709,195800,4068330270,3330,3330,3330,3330,0
20240709,195700,4068330270,3330,3330,3330,3330,0
20240709,195600,4068330270,3330,3330,3330,3330,0
20240709,195500,4068330270,3330,3330,3330,3330,15024
20240709,195400,4068330270,3330,3330,3330,3330,0
20240709,195300,4068330270,3330,3330,3330,3330,0
20240709,195200,4068330270,3330,3330,3330,3330,0
20240709,195100,4068330270,3330,3330,3330,3330,0
20240709,195000,4068330270,3330,3330,3330,3330,0
20240709,194900,4068330270,3330,3330,3330,3330,0
20240709,194800,4068330270,3330,3330,3330,3330,0
20240709,194700,4068330270,3330,3330,3330,3330,0
20240709,194600,4068330270,3330,3330,3330,3330,0
20240709,194500,4068330270,3330,3330,3330,3330,0
20240709,194400,4068330270,3330,3330,3330,3330,0
20240709,194300,4068330270,3330,3330,3330,3330,0
20240709,194200,4068330270,3330,3330,3330,3330,0
20240709,194100,4068330270,3330,3330,3330,3330,0
20240709,194000,4068330270,3330,3330,3330,3330,0
20240709,193900,4068330270,3330,3330,3330,3330,0
20240709,193800,4068330270,3330,3330,3330,3330,0
20240709,193700,4068330270,3330,3330,3330,3330,0
20240709,193600,4068330270,3330,3330,3330,3330,0
20240709,193500,4068330270,3330,3330,3330,3330,0
20240709,193400,4068330270,3330,3330,3330,3330,0
20240709,193300,4068330270,3330,3330,3330,3330,0
20240709,193200,4068330270,3330,3330,3330,3330,0
20240709,193100,4068330270,3330,3330,3330,3330,0
20240709,193000,4068330270,3330,3330,3330,3330,0
20240709,192900,4068330270,3330,3330,3330,3330,0
20240709,192800,4068330270,3330,3330,3330,3330,0
20240709,192700,4068330270,3330,3330,3330,3330,0
20240709,192600,4068330270,3330,3330,3330,3330,0
20240709,192500,4068330270,3330,3330,3330,3330,15024
20240709,192400,4068330270,3330,3330,3330,3330,0
20240709,192300,4068330270,3330,3330,3330,3330,0
20240709,192200,4068330270,3330,3330,3330,3330,0
20240709,192100,4068330270,3330,3330,3330,3330,0
20240709,192000,4068330270,3330,3330,3330,3330,0
20240709,191900,4068330270,3330,3330,3330,3330,0
20240709,191800,4068330270,3330,3330,3330,3330,0
20240709,191700,4068330270,3330,3330,3330,3330,0
20240709,191600,4068330270,3330,3330,3330,3330,0
20240709,191500,4068330270,3330,3330,3330,3330,0
20240709,191400,4068330270,3330,3330,3330,3330,0
20240709,191300,4068330270,3330,3330,3330,3330,0
20240709,191200,4068330270,3330,3330,3330,3330,0
20240709,191100,4068330270,3330,3330,3330,3330,0
20240709,191000,4068330270,3330,3330,3330,3330,0
20240709,190900,4068330270,3330,3330,3330,3330,0
20240709,190800,4068330270,3330,3330,3330,3330,0
20240709,190700,4068330270,3330,3330,3330,3330,0
20240709,190600,4068330270,3330,3330,3330,3330,0
20240709,190500,4068330270,3330,3330,3330,3330,0
20240709,190400,4068330270,3330,3330,3330,3330,0
20240709,190300,4068330270,3330,3330,3330,3330,0
20240709,190200,4068330270,3330,3330,3330,3330,0
20240709,190100,4068330270,3330,3330,3330,3330,0
20240709,190000,4068330270,3330,3330,3330,3330,0
20240709,185900,4068330270,3330,3330,3330,3330,0
20240709,185800,4068330270,3330,3330,3330,3330,0
20240709,185700,4068330270,3330,3330,3330,3330,0
20240709,185600,4068330270,3330,3330,3330,3330,0
20240709,185500,4068330270,3330,3330,3330,3330,15024
20240709,185400,4068330270,3330,3330,3330,3330,0
20240709,185300,4068330270,3330,3330,3330,3330,0
20240709,185200,4068330270,3330,3330,3330,3330,0
20240709,185100,4068330270,3330,3330,3330,3330,0
20240709,185000,4068330270,3330,3330,3330,3330,0
20240709,184900,4068330270,3330,3330,3330,3330,0
20240709,184800,4068330270,3330,3330,3330,3330,0
20240709,184700,4068330270,3330,3330,3330,3330,0
20240709,184600,4068330270,3330,3330,3330,3330,0
20240709,184500,4068330270,3330,3330,3330,3330,0
20240709,184400,4068330270,3330,3330,3330,3330,0
20240709,184300,4068330270,3330,3330,3330,3330,0
20240709,184200,4068330270,3330,3330,3330,3330,0
20240709,184100,4068330270,3330,3330,3330,3330,0
20240709,184000,4068330270,3330,3330,3330,3330,0
20240709,183900,4068330270,3330,3330,3330,3330,0
20240709,183800,4068330270,3330,3330,3330,3330,0
20240709,183700,4068330270,3330,3330,3330,3330,0
20240709,183600,4068330270,3330,3330,3330,3330,0
20240709,183500,4068330270,3330,3330,3330,3330,0
20240709,183400,4068330270,3330,3330,3330,3330,0
20240709,183300,4068330270,3330,3330,3330,3330,0
20240709,183200,4068330270,3330,3330,3330,3330,0
20240709,183100,4068330270,3330,3330,3330,3330,0
20240709,183000,4068330270,3330,3330,3330,3330,0
20240709,182900,4068330270,3330,3330,3330,3330,0
20240709,182800,4068330270,3330,3330,3330,3330,0
20240709,182700,4068330270,3330,3330,3330,3330,0
20240709,182600,4068330270,3330,3330,3330,3330,0
20240709,182500,4068330270,3330,3330,3330,3330,15024
20240709,182400,4068330270,3330,3330,3330,3330,0
20240709,182300,4068330270,3330,3330,3330,3330,0
20240709,182200,4068330270,3330,3330,3330,3330,0
20240709,182100,4068330270,3330,3330,3330,3330,0
20240709,182000,4068330270,3330,3330,3330,3330,0
20240709,181900,4068330270,3330,3330,3330,3330,0
20240709,181800,4068330270,3330,3330,3330,3330,0
20240709,181700,4068330270,3330,3330,3330,3330,0
20240709,181600,4068330270,3330,3330,3330,3330,0
20240709,181500,4068330270,3330,3330,3330,3330,0
20240709,181400,4068330270,3330,3330,3330,3330,0
20240709,181300,4068330270,3330,3330,3330,3330,0
20240709,181200,4068330270,3330,3330,3330,3330,0
20240709,181100,4068330270,3330,3330,3330,3330,0
20240709,181000,4068330270,3330,3330,3330,3330,0
20240709,180900,4068330270,3330,3330,3330,3330,0
20240709,180800,4068330270,3330,3330,3330,3330,0
20240709,180700,4068330270,3330,3330,3330,3330,0
20240709,180600,4068330270,3330,3330,3330,3330,0
20240709,180500,4068330270,3330,3330,3330,3330,0
20240709,180400,4068330270,3330,3330,3330,3330,0
20240709,180300,4068330270,3330,3330,3330,3330,0
20240709,180200,4068330270,3330,3330,3330,3330,0
20240709,180100,4068330270,3330,3330,3330,3330,0
20240709,180000,4068330270,3330,3330,3330,3330,0
20240709,175900,4068330270,3330,3330,3330,3330,0
20240709,175800,4068330270,3330,3330,3330,3330,0
20240709,175700,4068330270,3330,3330,3330,3330,0
20240709,175600,4068330270,3330,3330,3330,3330,0
20240709,175500,4068330270,3330,3330,3330,3330,15024
20240709,175400,4068330270,3330,3330,3330,3330,0
20240709,175300,4068330270,3330,3330,3330,3330,0
20240709,175200,4068330270,3330,3330,3330,3330,0
20240709,175100,4068330270,3330,3330,3330,3330,0
20240709,175000,4068330270,3330,3330,3330,3330,0
20240709,174900,4068330270,3330,3330,3330,3330,0
20240709,174800,4068330270,3330,3330,3330,3330,0
20240709,174700,4068330270,3330,3330,3330,3330,0
20240709,174600,4068330270,3330,3330,3330,3330,0
20240709,174500,4068330270,3330,3330,3330,3330,0
20240709,174400,4068330270,3330,3330,3330,3330,0
20240709,174300,4068330270,3330,3330,3330,3330,0
20240709,174200,4068330270,3330,3330,3330,3330,0
20240709,174100,4068330270,3330,3330,3330,3330,0
20240709,174000,4068330270,3330,3330,3330,3330,0
20240709,173900,4068330270,3330,3330,3330,3330,0
20240709,173800,4068330270,3330,3330,3330,3330,0
20240709,173700,4068330270,3330,3330,3330,3330,0
20240709,173600,4068330270,3330,3330,3330,3330,0
20240709,173500,4068330270,3330,3330,3330,3330,0
20240709,173400,4068330270,3330,3330,3330,3330,0
20240709,173300,4068330270,3330,3330,3330,3330,0
20240709,173200,4068330270,3330,3330,3330,3330,0
20240709,173100,4068330270,3330,3330,3330,3330,0
20240709,173000,4068330270,3330,3330,3330,3330,0
20240709,172900,4068330270,3330,3330,3330,3330,0
20240709,172800,4068330270,3330,3330,3330,3330,0
20240709,172700,4068330270,3330,3330,3330,3330,0
20240709,172600,4068330270,3330,3330,3330,3330,0
20240709,172500,4068330270,3330,3330,3330,3330,15024
20240709,172400,4068330270,3330,3330,3330,3330,0
20240709,172300,4068330270,3330,3330,3330,3330,0
20240709,172200,4068330270,3330,3330,3330,3330,0
20240709,172100,4068330270,3330,3330,3330,3330,0
20240709,172000,4068330270,3330,3330,3330,3330,0
20240709,171900,4068330270,3330,3330,3330,3330,0
20240709,171800,4068330270,3330,3330,3330,3330,0
20240709,171700,4068330270,3330,3330,3330,3330,0
20240709,171600,4068330270,3330,3330,3330,3330,0
20240709,171500,4068330270,3330,3330,3330,3330,0
20240709,171400,4068330270,3330,3330,3330,3330,0
20240709,171300,4068330270,3330,3330,3330,3330,0
20240709,171200,4068330270,3330,3330,3330,3330,0
20240709,171100,4068330270,3330,3330,3330,3330,0
20240709,171000,4068330270,3330,3330,3330,3330,0
20240709,170900,4068330270,3330,3330,3330,3330,0
20240709,170800,4068330270,3330,3330,3330,3330,0
20240709,170700,4068330270,3330,3330,3330,3330,0
20240709,170600,4068330270,3330,3330,3330,3330,0
20240709,170500,4068330270,3330,3330,3330,3330,0
20240709,170400,4068330270,3330,3330,3330,3330,0
20240709,170300,4068330270,3330,3330,3330,3330,0
20240709,170200,4068330270,3330,3330,3330,3330,0
20240709,170100,4068330270,3330,3330,3330,3330,0
20240709,170000,4068330270,3330,3330,3330,3330,0
20240709,165900,4068330270,3330,3330,3330,3330,0
20240709,165800,4068330270,3330,3330,3330,3330,0
20240709,165700,4068330270,3330,3330,3330,3330,0
20240709,165600,4068330270,3330,3330,3330,3330,0
20240709,165500,4068330270,3330,3330,3330,3330,15024
20240709,165400,4068330270,3330,3330,3330,3330,0
20240709,165300,4068330270,3330,3330,3330,3330,0
20240709,165200,4068330270,3330,3330,3330,3330,0
20240709,165100,4068330270,3330,3330,3330,3330,0
20240709,165000,4068330270,3330,3330,3330,3330,0
20240709,164900,4068330270,3330,3330,3330,3330,0
20240709,164800,4068330270,3330,3330,3330,3330,0
20240709,164700,4068330270,3330,3330,3330,3330,0
20240709,164600,4068330270,3330,3330,3330,3330,0
20240709,164500,4068330270,3330,3330,3330,3330,0
20240709,164400,4068330270,3330,3330,3330,3330,0
20240709,164300,4068330270,3330,3330,3330,3330,0
20240709,164200,4068330270,3330,3330,3330,3330,0
20240709,164100,4068330270,3330,3330,3330,3330,0
20240709,164000,4068330270,3330,3330,3330,3330,0
20240709,163900,4068330270,3330,3330,3330,3330,0
20240709,163800,4068330270,3330,3330,3330,3330,0
20240709,163700,4068330270,3330,3330,3330,3330,0
20240709,163600,4068330270,3330,3330,3330,3330,0
20240709,163500,4068330270,3330,3330,3330,3330,0
20240709,163400,4068330270,3330,3330,3330,3330,0
20240709,163300,4068330270,3330,3330,3330,3330,0
20240709,163200,4068330270,3330,3330,3330,3330,0
20240709,163100,4068330270,3330,3330,3330,3330,0
20240709,163000,4068330270,3330,3330,3330,3330,0
20240709,162900,4068330270,3330,3330,3330,3330,0
20240709,162800,4068330270,3330,3330,3330,3330,0
20240709,162700,4068330270,3330,3330,3330,3330,0
20240709,162600,4068330270,3330,3330,3330,3330,0
20240709,162500,4068330270,3330,3330,3330,3330,15024
20240709,162400,4068330270,3330,3330,3330,3330,0
20240709,162300,4068330270,3330,3330,3330,3330,0
20240709,162200,4068330270,3330,3330,3330,3330,0
20240709,162100,4068330270,3330,3330,3330,3330,0
20240709,162000,4068330270,3330,3330,3330,3330,0
20240709,161900,4068330270,3330,3330,3330,3330,0
20240709,161800,4068330270,3330,3330,3330,3330,0
20240709,161700,4068330270,3330,3330,3330,3330,0
20240709,161600,4068330270,3330,3330,3330,3330,0
20240709,161500,4068330270,3330,3330,3330,3330,0
20240709,161400,4068330270,3330,3330,3330,3330,0
20240709,161300,4068330270,3330,3330,3330,3330,0
20240709,161200,4068330270,3330,3330,3330,3330,0
20240709,161100,4068330270,3330,3330,3330,3330,0
20240709,161000,4068330270,3330,3330,3330,3330,0
20240709,160900,4068330270,3330,3330,3330,3330,0
20240709,160800,4068330270,3330,3330,3330,3330,0
20240709,160700,4068330270,3330,3330,3330,3330,0
20240709,160600,4068330270,3330,3330,3330,3330,0
20240709,160500,4068330270,3330,3330,3330,3330,0
20240709,160400,4068330270,3330,3330,3330,3330,0
20240709,160300,4068330270,3330,3330,3330,3330,0
20240709,160200,4068330270,3330,3330,3330,3330,0
20240709,160100,4068330270,3330,3330,3330,3330,0
20240709,160000,4068330270,3330,3330,3330,3330,0
20240709,155900,4068330270,3330,3330,3330,3330,0
20240709,155800,4068330270,3330,3330,3330,3330,0
20240709,155700,4068330270,3330,3330,3330,3330,0
20240709,155600,4068330270,3330,3330,3330,3330,0
20240709,155500,4068330270,3330,3330,3330,3330,15024
20240709,155400,4068330270,3330,3330,3330,3330,0
20240709,155300,4068330270,3330,3330,3330,3330,0
20240709,155200,4068330270,3330,3330,3330,3330,0
20240709,155100,4068330270,3330,3330,3330,3330,0
20240709,155000,4068330270,3330,3330,3330,3330,0
20240709,154900,4068330270,3330,3330,3330,3330,0
20240709,154800,4068330270,3330,3330,3330,3330,0
20240709,154700,4068330270,3330,3330,3330,3330,0
20240709,154600,4068330270,3330,3330,3330,3330,0
20240709,154500,4068330270,3330,3330,3330,3330,0
20240709,154400,4068330270,3330,3330,3330,3330,0
20240709,154300,4068330270,3330,3330,3330,3330,0
20240709,154200,4068330270,3330,3330,3330,3330,0
20240709,154100,4068330270,3330,3330,3330,3330,0
20240709,154000,4068330270,3330,3330,3330,3330,0
20240709,153900,4068330270,3330,3330,3330,3330,0
20240709,153800,4068330270,3330,3330,3330,3330,0
20240709,153700,4068330270,3330,3330,3330,3330,0
20240709,153600,4068330270,3330,3330,3330,3330,0
20240709,153500,4068330270,3330,3330,3330,3330,0
20240709,153400,4068330270,3330,3330,3330,3330,0
20240709,153300,4068330270,3330,3330,3330,3330,0
20240709,153200,4068330270,3330,3330,3330,3330,0
20240709,153100,4068330270,3330,3330,3330,3330,0
20240709,153000,4068330270,3330,3330,3330,3330,15024
20240709,152900,4018300350,3320,3320,3320,3320,0
20240709,152800,4018300350,3320,3320,3320,3320,0
20240709,152700,4018300350,3320,3320,3320,3320,0
20240709,152600,4018300350,3320,3320,3320,3320,0
20240709,152500,4018300350,3320,3320,3320,3320,0
20240709,152400,4018300350,3320,3320,3320,3320,0
20240709,152300,4018300350,3320,3320,3320,3320,0
20240709,152200,4018300350,3320,3320,3320,3320,0
20240709,152100,4018300350,3320,3320,3320,3320,0
20240709,152000,4018300350,3320,3320,3320,3320,0
20240709,151900,4018300350,3320,3315,3320,3315,1657
20240709,151800,4012800720,3315,3315,3320,3315,1043
20240709,151700,4009343150,3315,3320,3320,3315,2516
20240709,151600,4001002580,3315,3320,3320,3315,1783
20240709,151500,3995091085,3315,3320,3325,3305,28059
20240709,151400,3902122200,3320,3325,3325,3320,6748
20240709,151300,3879692645,3325,3320,3325,3320,897
20240709,151200,3876712795,3320,3325,3325,3320,1157
20240709,151100,3872870010,3325,3320,3330,3320,5263
20240709,151000,3855375510,3320,3315,3320,3315,1035
20240709,150900,3851944255,3320,3320,3320,3315,956
20240709,150800,3848772015,3315,3315,3315,3315,3819
20240709,150700,3836112030,3320,3315,3325,3315,4645
20240709,150600,3820688560,3315,3320,3320,3315,1974
20240709,150500,3814142745,3315,3325,3325,3315,5525
20240709,150400,3795797625,3325,3320,3325,3320,4774
20240709,150300,3779943875,3325,3320,3330,3320,3761
20240709,150200,3767430600,3315,3315,3320,3315,2698
20240709,150100,3758485615,3315,3330,3330,3315,6793
20240709,150000,3735943195,3330,3330,3330,3320,5988
20240709,145900,3716008435,3330,3335,3335,3325,2413
20240709,145800,3707962640,3325,3320,3330,3320,7110
20240709,145700,3684296950,3325,3325,3325,3325,103
20240709,145600,3683954475,3325,3335,3335,3325,2638
20240709,145500,3675176950,3340,3325,3340,3325,2016
20240709,145400,3668455590,3320,3325,3325,3320,2812
20240709,145300,3659105705,3325,3340,3340,3325,2527
20240709,145200,3650680790,3335,3335,3335,3335,2424
20240709,145100,3642596750,3330,3330,3335,3325,3601
20240709,145000,3630594850,3330,3325,3330,3325,2013
20240709,144900,3623901100,3330,3330,3335,3325,5392
20240709,144800,3605949170,3330,3330,3335,3330,357
20240709,144700,3604760345,3330,3335,3345,3325,6558
20240709,144600,3582904770,3325,3330,3330,3325,749
20240709,144500,3580412545,3335,3330,3335,3325,6501
20240709,144400,3558762145,3335,3340,3340,3330,3031
20240709,144300,3548663115,3345,3345,3345,3345,3341
20240709,144200,3537487470,3335,3340,3345,3330,7176
20240709,144100,3513519160,3340,3340,3340,3340,166
20240709,144000,3512964720,3335,3330,3340,3330,8586
20240709,143900,3484328760,3330,3315,3330,3315,5936
20240709,143800,3464574560,3315,3320,3325,3315,2140
20240709,143700,3457474165,3320,3320,3320,3320,2123
20240709,143600,3450425805,3330,3315,3330,3315,1144
20240709,143500,3446621550,3330,3325,3330,3325,4506
20240709,143400,3431620190,3320,3320,3320,3320,252
20240709,143300,3430783550,3320,3320,3320,3315,381
20240709,143200,3429519010,3320,3315,3320,3315,859
20240709,143100,3426671245,3315,3310,3330,3310,2196
20240709,143000,3419364885,3310,3310,3310,3310,1397
20240709,142900,3414740815,3310,3320,3325,3310,12121
20240709,142800,3374568945,3320,3320,3320,3320,1459
20240709,142700,3369725065,3330,3325,3335,3320,3833
20240709,142600,3356975945,3320,3325,3325,3320,2319
20240709,142500,3349274115,3320,3330,3330,3320,4220
20240709,142400,3335235985,3330,3335,3335,3325,530
20240709,142300,3333470880,3335,3330,3340,3325,5282
20240709,142200,3315858855,3330,3330,3335,3320,1750
20240709,142100,3310033935,3330,3320,3330,3320,9395
20240709,142000,3278810455,3320,3320,3330,3320,1050
20240709,141900,3275322895,3330,3315,3330,3315,5092
20240709,141800,3258407830,3315,3320,3330,3315,2915
20240709,141700,3248734740,3320,3315,3330,3315,291
20240709,141600,3247768610,3330,3330,3335,3315,6562
20240709,141500,3225948610,3330,3335,3340,3325,3150
20240709,141400,3215447445,3335,3325,3335,3325,4498
20240709,141300,3200462350,3315,3315,3325,3315,4167
20240709,141200,3186629760,3320,3315,3320,3310,4593
20240709,141100,3171389115,3315,3315,3325,3315,8358
20240709,141000,3143661140,3315,3320,3330,3315,9097
20240709,140900,3113446995,3325,3325,3330,3315,11764
20240709,140800,3074356010,3330,3325,3335,3325,9570
20240709,140700,3042501475,3325,3320,3325,3315,6120
20240709,140600,3022164470,3315,3320,3320,3315,7154
20240709,140500,2998428840,3320,3320,3320,3315,2705
20240709,140400,2989448505,3320,3310,3320,3310,2363
20240709,140300,2981612785,3310,3310,3325,3310,5755
20240709,140200,2962540675,3310,3310,3310,3305,680
20240709,140100,2960292350,3310,3310,3315,3305,1508
20240709,140000,2955300385,3310,3300,3310,3300,7768
20240709,135900,2929603890,3300,3300,3300,3295,7699
20240709,135800,2904197290,3300,3295,3300,3295,2255
20240709,135700,2896765865,3295,3295,3300,3295,2702
20240709,135600,2887861775,3290,3295,3300,3290,4187
20240709,135500,2874058950,3295,3285,3295,3285,2659
20240709,135400,2865304075,3290,3295,3295,3290,253
20240709,135300,2864470485,3290,3290,3290,3290,13
20240709,135200,2864427715,3290,3290,3290,3290,17
20240709,135100,2864371785,3285,3285,3295,3285,4458
20240709,135000,2849703870,3285,3285,3285,3265,11961
20240709,134900,2810549990,3285,3280,3285,3280,924
20240709,134800,2807518705,3280,3280,3285,3275,324
20240709,134700,2806455980,3285,3280,3285,3280,2123
20240709,134600,2799486925,3270,3275,3275,3270,1024
20240709,134500,2796133890,3275,3285,3290,3275,3281
20240709,134400,2785363600,3285,3280,3285,3280,1794
20240709,134300,2779472160,3275,3285,3290,3275,3311
20240709,134200,2768601635,3285,3285,3290,3280,4956
20240709,134100,2752331335,3280,3280,3285,3275,4006
20240709,134000,2739194640,3280,3275,3280,3270,4012
20240709,133900,2726064780,3275,3275,3280,3275,3841
20240709,133800,2713479285,3275,3275,3275,3275,229
20240709,133700,2712729310,3275,3280,3280,3275,2533
20240709,133600,2704421120,3280,3270,3280,3270,619
20240709,133500,2702390845,3280,3280,3285,3280,2082
20240709,133400,2695560425,3280,3280,3280,3280,120
20240709,133300,2695166825,3275,3270,3275,3270,6868
20240709,133200,2672682770,3275,3275,3275,3275,3695
20240709,133100,2660581645,3275,3270,3285,3270,2025
20240709,133000,2653940445,3270,3270,3270,3270,3
20240709,132900,2653930635,3270,3270,3280,3270,2055
20240709,132800,2647209090,3270,3280,3280,3265,3319
20240709,132700,2636363825,3285,3275,3285,3275,2117
20240709,132600,2629419470,3265,3275,3275,3265,1463
20240709,132500,2624642455,3275,3275,3275,3275,179
20240709,132400,2624056230,3265,3265,3265,3265,0
20240709,132300,2624056230,3265,3275,3280,3265,4261
20240709,132200,2610100715,3265,3275,3275,3265,9
20240709,132100,2610071290,3275,3275,3275,3275,2
20240709,132000,2610064740,3275,3270,3275,3265,6869
20240709,131900,2587602540,3270,3265,3270,3265,2108
20240709,131800,2580709635,3265,3260,3265,3260,1186
20240709,131700,2576842345,3260,3260,3265,3260,4734
20240709,131600,2561407005,3265,3265,3275,3260,1419
20240709,131500,2556778045,3265,3275,3275,3265,358
20240709,131400,2555609075,3275,3265,3275,3265,868
20240709,131300,2552774905,3270,3275,3275,3270,2206
20240709,131200,2545561270,3275,3275,3275,3275,13
20240709,131100,2545518695,3270,3270,3270,3270,1786
20240709,131000,2539678475,3270,3280,3280,3270,219
20240709,130900,2538961185,3280,3280,3280,3280,2050
20240709,130800,2532237185,3270,3280,3280,3270,2235
20240709,130700,2524908735,3280,3280,3280,3270,4104
20240709,130600,2511447655,3280,3280,3280,3280,800
20240709,130500,2508823655,3280,3270,3280,3270,20514
20240709,130400,2441633055,3270,3270,3270,3265,1003
20240709,130300,2438353260,3265,3270,3270,3265,1233
20240709,130200,2434324760,3265,3260,3265,3260,684
20240709,130100,2432094910,3260,3270,3270,3260,1013
20240709,130000,2428782430,3270,3265,3270,3260,55
20240709,125900,2428602780,3270,3270,3270,3270,12
20240709,125800,2428563540,3265,3270,3270,3265,897
20240709,125700,2425631165,3270,3270,3270,3270,1330
20240709,125600,2421282065,3270,3265,3270,3265,226
20240709,125500,2420544020,3260,3260,3260,3260,84
20240709,125400,2420270180,3265,3265,3265,3265,40
20240709,125300,2420139580,3270,3270,3270,3270,2
20240709,125200,2420133040,3260,3260,3260,3260,304
20240709,125100,2419142000,3275,3275,3275,3275,0
20240709,125000,2419142000,3275,3270,3275,3260,2321
20240709,124900,2411564265,3270,3270,3270,3270,1
20240709,124800,2411560995,3260,3260,3260,3260,3
20240709,124700,2411551215,3275,3270,3275,3270,2320
20240709,124600,2403959815,3260,3260,3260,3260,1617
20240709,124500,2398688395,3255,3255,3260,3255,2899
20240709,124400,2389251380,3255,3260,3260,3255,26
20240709,124300,2389166745,3260,3260,3260,3260,10095
20240709,124200,2356257045,3260,3265,3265,3260,85
20240709,124100,2355979845,3265,3265,3265,3265,93
20240709,124000,2355676200,3265,3265,3265,3265,6060
20240709,123900,2335890300,3265,3270,3270,3265,176
20240709,123800,2335315650,3265,3270,3270,3265,2075
20240709,123700,2328540400,3275,3270,3275,3270,1090
20240709,123600,2324976055,3270,3265,3270,3265,52
20240709,123500,2324806030,3265,3275,3275,3265,469
20240709,123400,2323273755,3275,3275,3275,3275,1462
20240709,123300,2318485705,3275,3270,3275,3270,158
20240709,123200,2317968770,3270,3270,3270,3270,7
20240709,123100,2317945880,3270,3270,3270,3270,0
20240709,123000,2317945880,3270,3270,3275,3270,3985
20240709,122900,2304909410,3275,3275,3275,3275,3
20240709,122800,2304899585,3275,3280,3280,3275,1407
20240709,122700,2300291605,3280,3280,3280,3280,30
20240709,122600,2300193205,3275,3280,3280,3275,2166
20240709,122500,2293094245,3285,3285,3285,3285,2
20240709,122400,2293087675,3285,3285,3285,3285,439
20240709,122300,2291645560,3285,3285,3285,3275,987
20240709,122200,2288403595,3285,3285,3285,3280,1151
20240709,122100,2284625765,3280,3280,3280,3280,169
20240709,122000,2284071445,3280,3280,3280,3275,1334
20240709,121900,2279695940,3275,3280,3280,3275,1587
20240709,121800,2274496015,3280,3280,3280,3280,20
20240709,121700,2274430415,3275,3280,3280,3275,6302
20240709,121600,2253759870,3285,3285,3285,3285,67
20240709,121500,2253539775,3285,3285,3285,3285,35
20240709,121400,2253424800,3280,3280,3280,3280,3
20240709,121300,2253414960,3285,3285,3285,3285,30
20240709,121200,2253316410,3285,3285,3285,3285,21
20240709,121100,2253247425,3285,3285,3285,3280,2226
20240709,121000,2245945135,3280,3285,3285,3280,170
20240709,120900,2245386735,3285,3285,3285,3280,162
20240709,120800,2244855065,3285,3285,3285,3280,2213
20240709,120700,2237596125,3280,3285,3285,3280,216
20240709,120600,2236887080,3280,3280,3280,3280,220
20240709,120500,2236165480,3280,3285,3285,3280,10383
20240709,120400,2202095760,3285,3285,3285,3285,951
20240709,120300,2198971725,3285,3290,3290,3285,2032
20240709,120200,2192296445,3290,3290,3290,3290,21
20240709,120100,2192227355,3290,3285,3290,3285,179
20240709,120000,2191638460,3290,3290,3290,3290,5
20240709,115900,2191622010,3285,3290,3290,3285,1634
20240709,115800,2186246260,3290,3290,3290,3285,88
20240709,115700,2185957160,3285,3285,3285,3285,770
20240709,115600,2183427710,3290,3285,3290,3285,3259
20240709,115500,2172721885,3285,3290,3290,3285,796
20240709,115400,2170106545,3295,3290,3295,3290,2172
20240709,115300,2162960290,3290,3290,3290,3290,4511
20240709,115200,2148119100,3290,3290,3295,3285,320
20240709,115100,2147065455,3295,3290,3295,3290,1209
20240709,115000,2143082155,3285,3295,3295,3285,18
20240709,114900,2143023015,3285,3290,3290,3285,113
20240709,114800,2142651260,3290,3295,3295,3290,10
20240709,114700,2142618355,3285,3290,3290,3285,10298
20240709,114600,2108778755,3290,3285,3290,3285,1652
20240709,114500,2103351385,3285,3295,3295,3285,1359
20240709,114400,2098880420,3295,3295,3295,3290,7306
20240709,114300,2074839915,3295,3295,3300,3295,2716
20240709,114200,2065890635,3295,3295,3295,3295,2055
20240709,114100,2059119410,3295,3300,3300,3295,3164
20240709,114000,2048689025,3295,3300,3300,3295,452
20240709,113900,2047199670,3300,3305,3305,3295,4781
20240709,113800,2031430510,3305,3290,3305,3290,11036
20240709,113700,1995051700,3290,3290,3290,3290,8526
20240709,113600,1967001160,3290,3285,3290,3285,787
20240709,113500,1964414445,3285,3290,3290,3285,1708
20240709,113400,1958795180,3285,3285,3285,3285,1496
20240709,113300,1953880820,3285,3290,3290,3285,56
20240709,113200,1953696845,3290,3290,3290,3290,3589
20240709,113100,1941889035,3290,3285,3290,3285,1896
20240709,113000,1935655040,3290,3285,3290,3285,1604
20240709,112900,1930385150,3290,3290,3295,3285,1496
20240709,112800,1925464045,3290,3290,3290,3285,9709
20240709,112700,1893529435,3285,3285,3285,3280,3982
20240709,112600,1880448585,3280,3280,3285,3280,6954
20240709,112500,1857637940,3280,3280,3280,3280,914
20240709,112400,1854640020,3280,3275,3280,3275,364
20240709,112300,1853447895,3275,3275,3275,3275,2806
20240709,112200,1844258245,3275,3275,3275,3275,2656
20240709,112100,1835559845,3275,3280,3280,3275,972
20240709,112000,1832376540,3270,3275,3280,3270,35
20240709,111900,1832261880,3275,3285,3285,3275,416
20240709,111800,1830898450,3280,3280,3280,3270,8425
20240709,111700,1803293450,3270,3275,3280,3270,5271
20240709,111600,1786015700,3275,3280,3280,3275,1949
20240709,111500,1779630225,3275,3280,3280,3275,1921
20240709,111400,1773329350,3280,3280,3285,3275,4521
20240709,111300,1758502970,3280,3270,3280,3270,2157
20240709,111200,1751438440,3260,3275,3275,3260,2500
20240709,111100,1743258440,3270,3265,3270,3260,8308
20240709,111000,1716095885,3270,3270,3270,3260,7000
20240709,110900,1693231400,3265,3260,3270,3260,6518
20240709,110800,1671940100,3250,3255,3260,3250,1560
20240709,110700,1666857115,3255,3255,3260,3250,6115
20240709,110600,1646967140,3250,3255,3255,3250,1940
20240709,110500,1640656020,3250,3255,3255,3250,818
20240709,110400,1637993940,3250,3255,3255,3250,4065
20240709,110300,1624782680,3250,3250,3250,3250,2111
20240709,110200,1617921930,3255,3255,3265,3250,173
20240709,110100,1617358615,3265,3270,3270,3250,1091
20240709,110000,1613806450,3270,3260,3270,3250,9124
20240709,105900,1584020105,3260,3255,3260,3255,1110
20240709,105800,1580407005,3255,3260,3260,3255,718
20240709,105700,1578069415,3260,3265,3265,3260,1315
20240709,105600,1573782260,3265,3270,3270,3260,5973
20240709,105500,1554309030,3265,3270,3270,3260,2176
20240709,105400,1547212700,3265,3265,3270,3265,1012
20240709,105300,1543903520,3265,3265,3265,3265,121
20240709,105200,1543508455,3265,3265,3265,3265,512
20240709,105100,1541836775,3265,3275,3275,3265,5882
20240709,105000,1522605225,3275,3275,3275,3275,150
20240709,104900,1522113975,3275,3280,3280,3275,254
20240709,104800,1521282105,3280,3260,3280,3260,7341
20240709,104700,1497247470,3265,3265,3265,3265,0
20240709,104600,1497247470,3265,3270,3270,3265,513
20240709,104500,1495572505,3270,3265,3270,3265,37
20240709,104400,1495451615,3265,3265,3265,3265,1565
20240709,104300,1490341890,3275,3270,3275,3265,251
20240709,104200,1489522320,3270,3265,3270,3260,1466
20240709,104100,1484733630,3265,3265,3270,3260,9611
20240709,104000,1453381800,3270,3275,3275,3265,337
20240709,103900,1452278460,3280,3270,3280,3265,3791
20240709,103800,1439868925,3275,3280,3280,3275,126
20240709,103700,1439456250,3280,3280,3280,3265,4725
20240709,103600,1423977240,3280,3265,3280,3265,4589
20240709,103500,1408928365,3265,3265,3265,3265,4497
20240709,103400,1394245660,3265,3280,3280,3265,3656
20240709,103300,1382279975,3295,3280,3295,3275,9500
20240709,103200,1351082860,3280,3290,3290,3280,3809
20240709,103100,1338569290,3295,3290,3310,3290,27293
20240709,103000,1248553510,3290,3280,3290,3275,11256
20240709,102900,1211568140,3280,3275,3280,3275,2476
20240709,102800,1203448370,3275,3275,3275,3275,18
20240709,102700,1203389420,3275,3280,3280,3270,2580
20240709,102600,1194928405,3280,3270,3280,3270,6181
20240709,102500,1174704895,3270,3270,3270,3265,266
20240709,102400,1173835125,3270,3270,3270,3270,1647
20240709,102300,1168449435,3270,3260,3270,3260,3352
20240709,102200,1157488775,3270,3270,3275,3265,3905
20240709,102100,1144704925,3270,3265,3270,3265,5602
20240709,102000,1126399240,3260,3260,3260,3260,603
20240709,101900,1124433460,3260,3260,3260,3260,1797
20240709,101800,1118575240,3260,3260,3260,3260,1333
20240709,101700,1114229660,3255,3250,3255,3250,7646
20240709,101600,1089359555,3250,3250,3250,3250,1893
20240709,101500,1083207305,3250,3255,3255,3250,2412
20240709,101400,1075360550,3250,3245,3250,3235,4962
20240709,101300,1059244060,3245,3235,3245,3235,1421
20240709,101200,1054640090,3235,3245,3245,3235,4087
20240709,101100,1041398675,3250,3250,3250,3250,12268
20240709,101000,1001527675,3255,3265,3265,3250,5457
20240709,100900,983764545,3265,3265,3265,3265,15
20240709,100800,983715570,3265,3265,3265,3260,189
20240709,100700,983098500,3265,3260,3265,3255,8560
20240709,100600,955172700,3260,3265,3265,3250,1441
20240709,100500,950481015,3260,3270,3270,3260,4163
20240709,100400,936905565,3270,3265,3270,3260,4300
20240709,100300,922866755,3265,3260,3265,3260,910
20240709,100200,919897355,3255,3265,3270,3255,12339
20240709,100100,879679880,3260,3265,3265,3260,2000
20240709,100000,873150185,3265,3265,3265,3265,3274
20240709,095900,862460575,3260,3265,3265,3260,2784
20240709,095800,853374220,3265,3265,3270,3265,4374
20240709,095700,839093105,3270,3260,3270,3260,17300
20240709,095600,782609545,3260,3255,3260,3245,25116
20240709,095500,700798035,3250,3250,3255,3250,452
20240709,095400,699329025,3250,3240,3250,3240,1047
20240709,095300,695927475,3240,3255,3255,3240,4506
20240709,095200,681300350,3250,3250,3250,3250,655
20240709,095100,679171600,3250,3250,3250,3250,4284
20240709,095000,665248600,3250,3245,3250,3245,3324
20240709,094900,654462140,3240,3245,3245,3240,12
20240709,094800,654423225,3245,3245,3245,3245,1765
20240709,094700,648695800,3245,3245,3245,3245,1022
20240709,094600,645379410,3245,3240,3245,3240,1724
20240709,094500,639793635,3235,3230,3235,3230,2079
20240709,094400,633075570,3230,3230,3230,3230,2799
20240709,094300,624034800,3230,3230,3230,3225,578
20240709,094200,622168060,3235,3235,3235,3230,845
20240709,094100,619436985,3235,3235,3235,3235,319
20240709,094000,618405020,3240,3240,3240,3240,65
20240709,093900,618194420,3240,3240,3240,3240,32
20240709,093800,618090740,3240,3225,3240,3225,244
20240709,093700,617302755,3230,3225,3230,3225,3296
20240709,093600,606672575,3230,3225,3235,3225,6501
20240709,093500,585704340,3225,3230,3230,3225,1293
20240709,093400,581529435,3225,3230,3240,3225,1244
20240709,093300,577516120,3230,3235,3235,3225,2744
20240709,093200,568653150,3235,3235,3240,3235,1923
20240709,093100,562431745,3240,3240,3240,3240,2035
20240709,093000,555838345,3240,3240,3240,3240,19
20240709,092900,555776785,3230,3230,3230,3230,566
20240709,092800,553948605,3235,3240,3240,3235,1284
20240709,092700,549794460,3240,3235,3240,3235,7202
20240709,092600,526467165,3240,3245,3245,3235,4377
20240709,092500,512285430,3250,3240,3250,3240,345
20240709,092400,511167470,3250,3245,3250,3240,938
20240709,092300,508125835,3245,3250,3250,3245,1104
20240709,092200,504538330,3250,3255,3260,3250,2672
20240709,092100,495840770,3250,3255,3255,3245,4132
20240709,092000,482416740,3255,3255,3255,3250,5008
20240709,091900,466131910,3255,3265,3265,3255,4221
20240709,091800,452373045,3265,3265,3265,3260,6296
20240709,091700,431848035,3260,3245,3260,3240,5500
20240709,091600,413955585,3245,3245,3245,3245,501
20240709,091500,412329840,3240,3240,3240,3230,6841
20240709,091400,390211595,3235,3245,3245,3235,5423
20240709,091300,372658185,3240,3240,3245,3235,2522
20240709,091200,364484240,3235,3245,3245,3235,3979
20240709,091100,351591185,3245,3235,3245,3235,4863
20240709,091000,335829795,3235,3220,3250,3220,13424
20240709,090900,292308290,3220,3205,3225,3205,5881
20240709,090800,273386585,3205,3205,3210,3205,2293
20240709,090700,266035085,3205,3220,3220,3195,12293
20240709,090600,226621780,3220,3220,3225,3215,6127
20240709,090500,206899390,3225,3235,3240,3220,9904
20240709,090400,174925165,3240,3270,3270,3235,7854
20240709,090300,149454825,3255,3260,3275,3240,9439
20240709,090200,118711235,3265,3240,3265,3240,2148
20240709,090100,111724155,3240,3250,3250,3240,3478
20240709,090000,100442325,3235,3260,3270,3235,30323