KissMeData/033170/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,191800,764197561,1347,1347,1347,1347,3062
20240709,191700,764197561,1347,1347,1347,1347,0
20240709,191600,764197561,1347,1347,1347,1347,0
20240709,191500,764197561,1347,1347,1347,1347,0
20240709,191400,764197561,1347,1347,1347,1347,0
20240709,191300,764197561,1347,1347,1347,1347,0
20240709,191200,764197561,1347,1347,1347,1347,0
20240709,191100,764197561,1347,1347,1347,1347,0
20240709,191000,764197561,1347,1347,1347,1347,0
20240709,190900,764197561,1347,1347,1347,1347,0
20240709,190800,764197561,1347,1347,1347,1347,0
20240709,190700,764197561,1347,1347,1347,1347,0
20240709,190600,764197561,1347,1347,1347,1347,0
20240709,190500,764197561,1347,1347,1347,1347,0
20240709,190400,764197561,1347,1347,1347,1347,0
20240709,190300,764197561,1347,1347,1347,1347,0
20240709,190200,764197561,1347,1347,1347,1347,0
20240709,190100,764197561,1347,1347,1347,1347,0
20240709,190000,764197561,1347,1347,1347,1347,0
20240709,185900,764197561,1347,1347,1347,1347,0
20240709,185800,764197561,1347,1347,1347,1347,0
20240709,185700,764197561,1347,1347,1347,1347,0
20240709,185600,764197561,1347,1347,1347,1347,0
20240709,185500,764197561,1347,1347,1347,1347,0
20240709,185400,764197561,1347,1347,1347,1347,0
20240709,185300,764197561,1347,1347,1347,1347,0
20240709,185200,764197561,1347,1347,1347,1347,0
20240709,185100,764197561,1347,1347,1347,1347,0
20240709,185000,764197561,1347,1347,1347,1347,0
20240709,184900,764197561,1347,1347,1347,1347,0
20240709,184800,764197561,1347,1347,1347,1347,3062
20240709,184700,764197561,1347,1347,1347,1347,0
20240709,184600,764197561,1347,1347,1347,1347,0
20240709,184500,764197561,1347,1347,1347,1347,0
20240709,184400,764197561,1347,1347,1347,1347,0
20240709,184300,764197561,1347,1347,1347,1347,0
20240709,184200,764197561,1347,1347,1347,1347,0
20240709,184100,764197561,1347,1347,1347,1347,0
20240709,184000,764197561,1347,1347,1347,1347,0
20240709,183900,764197561,1347,1347,1347,1347,0
20240709,183800,764197561,1347,1347,1347,1347,0
20240709,183700,764197561,1347,1347,1347,1347,0
20240709,183600,764197561,1347,1347,1347,1347,0
20240709,183500,764197561,1347,1347,1347,1347,0
20240709,183400,764197561,1347,1347,1347,1347,0
20240709,183300,764197561,1347,1347,1347,1347,0
20240709,183200,764197561,1347,1347,1347,1347,0
20240709,183100,764197561,1347,1347,1347,1347,0
20240709,183000,764197561,1347,1347,1347,1347,0
20240709,182900,764197561,1347,1347,1347,1347,0
20240709,182800,764197561,1347,1347,1347,1347,0
20240709,182700,764197561,1347,1347,1347,1347,0
20240709,182600,764197561,1347,1347,1347,1347,0
20240709,182500,764197561,1347,1347,1347,1347,0
20240709,182400,764197561,1347,1347,1347,1347,0
20240709,182300,764197561,1347,1347,1347,1347,0
20240709,182200,764197561,1347,1347,1347,1347,0
20240709,182100,764197561,1347,1347,1347,1347,0
20240709,182000,764197561,1347,1347,1347,1347,0
20240709,181900,764197561,1347,1347,1347,1347,0
20240709,181800,764197561,1347,1347,1347,1347,3062
20240709,181700,764197561,1347,1347,1347,1347,0
20240709,181600,764197561,1347,1347,1347,1347,0
20240709,181500,764197561,1347,1347,1347,1347,0
20240709,181400,764197561,1347,1347,1347,1347,0
20240709,181300,764197561,1347,1347,1347,1347,0
20240709,181200,764197561,1347,1347,1347,1347,0
20240709,181100,764197561,1347,1347,1347,1347,0
20240709,181000,764197561,1347,1347,1347,1347,0
20240709,180900,764197561,1347,1347,1347,1347,0
20240709,180800,764197561,1347,1347,1347,1347,0
20240709,180700,764197561,1347,1347,1347,1347,0
20240709,180600,764197561,1347,1347,1347,1347,0
20240709,180500,764197561,1347,1347,1347,1347,0
20240709,180400,764197561,1347,1347,1347,1347,0
20240709,180300,764197561,1347,1347,1347,1347,0
20240709,180200,764197561,1347,1347,1347,1347,0
20240709,180100,764197561,1347,1347,1347,1347,0
20240709,180000,764197561,1347,1347,1347,1347,0
20240709,175900,764197561,1347,1347,1347,1347,0
20240709,175800,764197561,1347,1347,1347,1347,0
20240709,175700,764197561,1347,1347,1347,1347,0
20240709,175600,764197561,1347,1347,1347,1347,0
20240709,175500,764197561,1347,1347,1347,1347,0
20240709,175400,764197561,1347,1347,1347,1347,0
20240709,175300,764197561,1347,1347,1347,1347,0
20240709,175200,764197561,1347,1347,1347,1347,0
20240709,175100,764197561,1347,1347,1347,1347,0
20240709,175000,764197561,1347,1347,1347,1347,0
20240709,174900,764197561,1347,1347,1347,1347,0
20240709,174800,764197561,1347,1347,1347,1347,3062
20240709,174700,764197561,1347,1347,1347,1347,0
20240709,174600,764197561,1347,1347,1347,1347,0
20240709,174500,764197561,1347,1347,1347,1347,0
20240709,174400,764197561,1347,1347,1347,1347,0
20240709,174300,764197561,1347,1347,1347,1347,0
20240709,174200,764197561,1347,1347,1347,1347,0
20240709,174100,764197561,1347,1347,1347,1347,0
20240709,174000,764197561,1347,1347,1347,1347,0
20240709,173900,764197561,1347,1347,1347,1347,0
20240709,173800,764197561,1347,1347,1347,1347,0
20240709,173700,764197561,1347,1347,1347,1347,0
20240709,173600,764197561,1347,1347,1347,1347,0
20240709,173500,764197561,1347,1347,1347,1347,0
20240709,173400,764197561,1347,1347,1347,1347,0
20240709,173300,764197561,1347,1347,1347,1347,0
20240709,173200,764197561,1347,1347,1347,1347,0
20240709,173100,764197561,1347,1347,1347,1347,0
20240709,173000,764197561,1347,1347,1347,1347,0
20240709,172900,764197561,1347,1347,1347,1347,0
20240709,172800,764197561,1347,1347,1347,1347,0
20240709,172700,764197561,1347,1347,1347,1347,0
20240709,172600,764197561,1347,1347,1347,1347,0
20240709,172500,764197561,1347,1347,1347,1347,0
20240709,172400,764197561,1347,1347,1347,1347,0
20240709,172300,764197561,1347,1347,1347,1347,0
20240709,172200,764197561,1347,1347,1347,1347,0
20240709,172100,764197561,1347,1347,1347,1347,0
20240709,172000,764197561,1347,1347,1347,1347,0
20240709,171900,764197561,1347,1347,1347,1347,0
20240709,171800,764197561,1347,1347,1347,1347,3062
20240709,171700,764197561,1347,1347,1347,1347,0
20240709,171600,764197561,1347,1347,1347,1347,0
20240709,171500,764197561,1347,1347,1347,1347,0
20240709,171400,764197561,1347,1347,1347,1347,0
20240709,171300,764197561,1347,1347,1347,1347,0
20240709,171200,764197561,1347,1347,1347,1347,0
20240709,171100,764197561,1347,1347,1347,1347,0
20240709,171000,764197561,1347,1347,1347,1347,0
20240709,170900,764197561,1347,1347,1347,1347,0
20240709,170800,764197561,1347,1347,1347,1347,0
20240709,170700,764197561,1347,1347,1347,1347,0
20240709,170600,764197561,1347,1347,1347,1347,0
20240709,170500,764197561,1347,1347,1347,1347,0
20240709,170400,764197561,1347,1347,1347,1347,0
20240709,170300,764197561,1347,1347,1347,1347,0
20240709,170200,764197561,1347,1347,1347,1347,0
20240709,170100,764197561,1347,1347,1347,1347,0
20240709,170000,764197561,1347,1347,1347,1347,0
20240709,165900,764197561,1347,1347,1347,1347,0
20240709,165800,764197561,1347,1347,1347,1347,0
20240709,165700,764197561,1347,1347,1347,1347,0
20240709,165600,764197561,1347,1347,1347,1347,0
20240709,165500,764197561,1347,1347,1347,1347,0
20240709,165400,764197561,1347,1347,1347,1347,0
20240709,165300,764197561,1347,1347,1347,1347,0
20240709,165200,764197561,1347,1347,1347,1347,0
20240709,165100,764197561,1347,1347,1347,1347,0
20240709,165000,764197561,1347,1347,1347,1347,0
20240709,164900,764197561,1347,1347,1347,1347,0
20240709,164800,764197561,1347,1347,1347,1347,3062
20240709,164700,764197561,1347,1347,1347,1347,0
20240709,164600,764197561,1347,1347,1347,1347,0
20240709,164500,764197561,1347,1347,1347,1347,0
20240709,164400,764197561,1347,1347,1347,1347,0
20240709,164300,764197561,1347,1347,1347,1347,0
20240709,164200,764197561,1347,1347,1347,1347,0
20240709,164100,764197561,1347,1347,1347,1347,0
20240709,164000,764197561,1347,1347,1347,1347,0
20240709,163900,764197561,1347,1347,1347,1347,0
20240709,163800,764197561,1347,1347,1347,1347,0
20240709,163700,764197561,1347,1347,1347,1347,0
20240709,163600,764197561,1347,1347,1347,1347,0
20240709,163500,764197561,1347,1347,1347,1347,0
20240709,163400,764197561,1347,1347,1347,1347,0
20240709,163300,764197561,1347,1347,1347,1347,0
20240709,163200,764197561,1347,1347,1347,1347,0
20240709,163100,764197561,1347,1347,1347,1347,0
20240709,163000,764197561,1347,1347,1347,1347,0
20240709,162900,764197561,1347,1347,1347,1347,0
20240709,162800,764197561,1347,1347,1347,1347,0
20240709,162700,764197561,1347,1347,1347,1347,0
20240709,162600,764197561,1347,1347,1347,1347,0
20240709,162500,764197561,1347,1347,1347,1347,0
20240709,162400,764197561,1347,1347,1347,1347,0
20240709,162300,764197561,1347,1347,1347,1347,0
20240709,162200,764197561,1347,1347,1347,1347,0
20240709,162100,764197561,1347,1347,1347,1347,0
20240709,162000,764197561,1347,1347,1347,1347,0
20240709,161900,764197561,1347,1347,1347,1347,0
20240709,161800,764197561,1347,1347,1347,1347,3062
20240709,161700,764197561,1347,1347,1347,1347,0
20240709,161600,764197561,1347,1347,1347,1347,0
20240709,161500,764197561,1347,1347,1347,1347,0
20240709,161400,764197561,1347,1347,1347,1347,0
20240709,161300,764197561,1347,1347,1347,1347,0
20240709,161200,764197561,1347,1347,1347,1347,0
20240709,161100,764197561,1347,1347,1347,1347,0
20240709,161000,764197561,1347,1347,1347,1347,0
20240709,160900,764197561,1347,1347,1347,1347,0
20240709,160800,764197561,1347,1347,1347,1347,0
20240709,160700,764197561,1347,1347,1347,1347,0
20240709,160600,764197561,1347,1347,1347,1347,0
20240709,160500,764197561,1347,1347,1347,1347,0
20240709,160400,764197561,1347,1347,1347,1347,0
20240709,160300,764197561,1347,1347,1347,1347,0
20240709,160200,764197561,1347,1347,1347,1347,0
20240709,160100,764197561,1347,1347,1347,1347,0
20240709,160000,764197561,1347,1347,1347,1347,0
20240709,155900,764197561,1347,1347,1347,1347,0
20240709,155800,764197561,1347,1347,1347,1347,0
20240709,155700,764197561,1347,1347,1347,1347,0
20240709,155600,764197561,1347,1347,1347,1347,0
20240709,155500,764197561,1347,1347,1347,1347,0
20240709,155400,764197561,1347,1347,1347,1347,0
20240709,155300,764197561,1347,1347,1347,1347,0
20240709,155200,764197561,1347,1347,1347,1347,0
20240709,155100,764197561,1347,1347,1347,1347,0
20240709,155000,764197561,1347,1347,1347,1347,0
20240709,154900,764197561,1347,1347,1347,1347,0
20240709,154800,764197561,1347,1347,1347,1347,3062
20240709,154700,764197561,1347,1347,1347,1347,0
20240709,154600,764197561,1347,1347,1347,1347,0
20240709,154500,764197561,1347,1347,1347,1347,0
20240709,154400,764197561,1347,1347,1347,1347,0
20240709,154300,764197561,1347,1347,1347,1347,0
20240709,154200,764197561,1347,1347,1347,1347,0
20240709,154100,764197561,1347,1347,1347,1347,0
20240709,154000,764197561,1347,1347,1347,1347,0
20240709,153900,764197561,1347,1347,1347,1347,0
20240709,153800,764197561,1347,1347,1347,1347,0
20240709,153700,764197561,1347,1347,1347,1347,0
20240709,153600,764197561,1347,1347,1347,1347,0
20240709,153500,764197561,1347,1347,1347,1347,0
20240709,153400,764197561,1347,1347,1347,1347,0
20240709,153300,764197561,1347,1347,1347,1347,0
20240709,153200,764197561,1347,1347,1347,1347,0
20240709,153100,764197561,1347,1347,1347,1347,0
20240709,153000,764197561,1347,1347,1347,1347,3062
20240709,152900,760073047,1347,1347,1347,1347,0
20240709,152800,760073047,1347,1347,1347,1347,0
20240709,152700,760073047,1347,1347,1347,1347,0
20240709,152600,760073047,1347,1347,1347,1347,0
20240709,152500,760073047,1347,1347,1347,1347,0
20240709,152400,760073047,1347,1347,1347,1347,0
20240709,152300,760073047,1347,1347,1347,1347,0
20240709,152200,760073047,1347,1347,1347,1347,0
20240709,152100,760073047,1347,1347,1347,1347,0
20240709,152000,760073047,1347,1347,1347,1347,0
20240709,151900,760073047,1347,1345,1347,1343,2314
20240709,151800,756960862,1345,1345,1345,1345,190
20240709,151700,756705312,1345,1345,1345,1345,107
20240709,151600,756561397,1345,1345,1345,1343,86
20240709,151500,756445749,1345,1344,1345,1344,676
20240709,151400,755537204,1344,1344,1344,1344,321
20240709,151300,755105780,1344,1344,1344,1343,197
20240709,151200,754841059,1344,1343,1345,1343,245
20240709,151100,754511892,1344,1346,1346,1344,302
20240709,151000,754106000,1343,1342,1343,1342,3540
20240709,150900,749352670,1343,1343,1343,1343,220
20240709,150800,749057210,1343,1343,1343,1343,222
20240709,150700,748759064,1343,1345,1345,1343,1842
20240709,150600,746285109,1345,1345,1345,1345,6
20240709,150500,746277039,1345,1346,1346,1344,396
20240709,150400,745744764,1344,1346,1346,1344,20
20240709,150300,745717864,1346,1347,1347,1346,21
20240709,150200,745689588,1344,1347,1347,1344,284
20240709,150100,745307712,1347,1347,1347,1347,0
20240709,150000,745307712,1347,1347,1347,1347,0
20240709,145900,745307712,1347,1344,1347,1344,1382
20240709,145800,743450301,1344,1342,1344,1342,2208
20240709,145700,740482751,1344,1342,1344,1342,149
20240709,145600,740282497,1344,1342,1344,1342,51
20240709,145500,740214053,1342,1344,1344,1342,2911
20240709,145400,736307489,1341,1344,1345,1341,10386
20240709,145300,722367094,1347,1345,1347,1345,10
20240709,145200,722353626,1345,1347,1347,1345,152
20240709,145100,722149184,1345,1347,1347,1345,509
20240709,145000,721464079,1347,1347,1347,1347,10
20240709,144900,721450609,1345,1347,1347,1345,65
20240709,144800,721363182,1345,1345,1345,1345,2
20240709,144700,721360492,1345,1347,1347,1345,1239
20240709,144600,719694017,1347,1347,1347,1347,10
20240709,144500,719680547,1347,1346,1347,1346,1228
20240709,144400,718027432,1345,1345,1345,1345,0
20240709,144300,718027432,1345,1345,1345,1344,5148
20240709,144200,711103373,1345,1345,1345,1345,13
20240709,144100,711085888,1345,1344,1345,1344,650
20240709,144000,710211715,1344,1344,1344,1344,1300
20240709,143900,708464515,1344,1344,1344,1344,1
20240709,143800,708463171,1344,1344,1344,1343,305
20240709,143700,708053336,1343,1344,1344,1343,21
20240709,143600,708025113,1344,1343,1344,1342,97
20240709,143500,707894905,1343,1343,1343,1343,200
20240709,143400,707626305,1343,1342,1343,1342,379
20240709,143300,707117318,1343,1343,1343,1343,23
20240709,143200,707086429,1343,1343,1343,1343,21
20240709,143100,707058226,1343,1343,1343,1343,10
20240709,143000,707044796,1342,1343,1343,1342,183
20240709,142900,706799193,1343,1343,1343,1343,110
20240709,142800,706651463,1343,1343,1343,1343,20
20240709,142700,706624603,1342,1342,1342,1342,10
20240709,142600,706611183,1340,1341,1342,1340,6579
20240709,142500,697787406,1341,1341,1341,1341,1610
20240709,142400,695628396,1341,1341,1341,1341,30
20240709,142300,695588166,1340,1340,1340,1340,20
20240709,142200,695561366,1340,1341,1341,1340,324
20240709,142100,695127119,1341,1341,1341,1341,1
20240709,142000,695125778,1339,1339,1339,1339,1005
20240709,141900,693780083,1341,1341,1341,1341,0
20240709,141800,693780083,1341,1341,1341,1341,200
20240709,141700,693511883,1340,1340,1341,1340,31
20240709,141600,693470333,1339,1340,1340,1339,758
20240709,141500,692455352,1340,1341,1341,1340,499
20240709,141400,691786662,1340,1340,1340,1340,0
20240709,141300,691786662,1340,1341,1341,1340,1912
20240709,141200,689224368,1341,1341,1341,1341,100
20240709,141100,689090268,1341,1342,1342,1341,101
20240709,141000,688954826,1341,1341,1341,1341,100
20240709,140900,688820726,1342,1342,1342,1342,1
20240709,140800,688819384,1341,1341,1341,1341,5
20240709,140700,688812679,1340,1340,1340,1340,0
20240709,140600,688812679,1340,1341,1341,1340,711
20240709,140500,687859931,1342,1342,1342,1342,0
20240709,140400,687859931,1342,1342,1342,1342,1
20240709,140300,687858589,1340,1341,1341,1340,507
20240709,140200,687178999,1341,1341,1341,1341,201
20240709,140100,686909458,1341,1341,1341,1341,34
20240709,140000,686863864,1342,1342,1342,1342,51
20240709,135900,686795422,1342,1342,1342,1342,0
20240709,135800,686795422,1342,1342,1342,1342,11
20240709,135700,686780660,1342,1342,1342,1340,701
20240709,135600,685841189,1339,1339,1339,1339,0
20240709,135500,685841189,1339,1342,1342,1339,792
20240709,135400,684780173,1342,1340,1342,1339,3626
20240709,135300,679921497,1340,1341,1342,1340,46
20240709,135200,679859797,1342,1342,1342,1342,0
20240709,135100,679859797,1342,1342,1342,1342,0
20240709,135000,679859797,1342,1342,1342,1342,11
20240709,134900,679845035,1341,1343,1343,1341,971
20240709,134800,678542677,1344,1344,1344,1344,10
20240709,134700,678529237,1344,1344,1344,1344,26
20240709,134600,678494293,1344,1344,1344,1344,1
20240709,134500,678492949,1344,1344,1344,1344,0
20240709,134400,678492949,1344,1344,1344,1344,21
20240709,134300,678464725,1344,1343,1344,1343,491
20240709,134200,677805311,1343,1343,1343,1343,10
20240709,134100,677791881,1342,1342,1342,1342,272
20240709,134000,677426857,1342,1342,1342,1342,26
20240709,133900,677391965,1342,1342,1342,1342,471
20240709,133800,676759883,1342,1342,1342,1342,20
20240709,133700,676733043,1342,1342,1342,1342,11
20240709,133600,676718281,1342,1342,1342,1342,10
20240709,133500,676704861,1342,1342,1342,1341,25
20240709,133400,676671324,1341,1342,1342,1341,153
20240709,133300,676466149,1342,1340,1342,1340,32
20240709,133200,676423267,1340,1340,1340,1340,120
20240709,133100,676262467,1342,1342,1342,1342,0
20240709,133000,676262467,1342,1342,1342,1342,0
20240709,132900,676262467,1342,1342,1342,1342,0
20240709,132800,676262467,1342,1342,1342,1342,0
20240709,132700,676262467,1342,1342,1342,1342,7
20240709,132600,676253073,1342,1340,1342,1340,42
20240709,132500,676196791,1339,1340,1341,1338,12792
20240709,132400,659058537,1340,1341,1341,1340,2043
20240709,132300,656320711,1343,1343,1343,1343,1
20240709,132200,656319368,1341,1341,1341,1341,2016
20240709,132100,653615912,1341,1343,1343,1341,11658
20240709,132000,637970667,1344,1345,1345,1344,1147
20240709,131900,636428193,1346,1346,1348,1346,1126
20240709,131800,634912595,1345,1345,1345,1345,104
20240709,131700,634772715,1345,1345,1345,1345,48
20240709,131600,634708155,1346,1346,1346,1346,0
20240709,131500,634708155,1346,1346,1346,1346,338
20240709,131400,634253207,1348,1348,1348,1348,10
20240709,131300,634239727,1347,1347,1347,1347,100
20240709,131200,634105027,1348,1348,1348,1348,7
20240709,131100,634095591,1348,1348,1348,1348,1
20240709,131000,634094243,1350,1350,1350,1350,0
20240709,130900,634094243,1350,1350,1350,1350,2
20240709,130800,634091543,1350,1350,1350,1350,301
20240709,130700,633685193,1347,1347,1347,1347,1278
20240709,130600,631963727,1347,1346,1347,1346,62
20240709,130500,631880273,1346,1346,1346,1346,1
20240709,130400,631878927,1345,1345,1345,1345,0
20240709,130300,631878927,1345,1346,1346,1345,710
20240709,130200,630923973,1347,1347,1347,1347,0
20240709,130100,630923973,1347,1345,1347,1345,10279
20240709,130000,617098636,1345,1345,1345,1345,1
20240709,125900,617097291,1343,1344,1344,1343,36
20240709,125800,617048937,1344,1344,1344,1344,1012
20240709,125700,615688809,1343,1343,1343,1343,651
20240709,125600,614814516,1343,1342,1343,1342,989
20240709,125500,613487277,1343,1343,1343,1343,12
20240709,125400,613471161,1344,1344,1344,1344,0
20240709,125300,613471161,1344,1344,1344,1344,1
20240709,125200,613469817,1343,1344,1344,1343,2373
20240709,125100,610280878,1344,1344,1344,1344,0
20240709,125000,610280878,1344,1344,1344,1344,0
20240709,124900,610280878,1344,1344,1344,1344,290
20240709,124800,609891118,1344,1344,1344,1344,10
20240709,124700,609877678,1344,1344,1344,1343,238
20240709,124600,609557807,1343,1343,1343,1343,11
20240709,124500,609543034,1343,1343,1343,1342,54
20240709,124400,609470522,1344,1343,1344,1343,22
20240709,124300,609440974,1343,1343,1343,1343,32
20240709,124200,609397998,1344,1342,1344,1342,114
20240709,124100,609245006,1341,1341,1341,1341,0
20240709,124000,609245006,1341,1343,1343,1341,1051
20240709,123900,607834693,1342,1342,1342,1342,501
20240709,123800,607162351,1341,1342,1342,1341,112
20240709,123700,607012119,1342,1341,1342,1341,647
20240709,123600,606144312,1341,1341,1341,1341,500
20240709,123500,605473812,1342,1342,1342,1342,300
20240709,123400,605071212,1341,1343,1343,1341,5413
20240709,123300,597809061,1343,1345,1345,1343,2842
20240709,123200,593990180,1345,1345,1345,1345,0
20240709,123100,593990180,1345,1345,1345,1345,101
20240709,123000,593854335,1346,1346,1346,1346,0
20240709,122900,593854335,1346,1345,1346,1345,1081
20240709,122800,592400380,1346,1346,1347,1346,29
20240709,122700,592361336,1346,1346,1346,1346,0
20240709,122600,592361336,1346,1346,1346,1346,1
20240709,122500,592359990,1347,1346,1347,1346,113
20240709,122400,592207879,1346,1346,1346,1346,0
20240709,122300,592207879,1346,1346,1346,1346,25
20240709,122200,592174229,1347,1347,1347,1347,0
20240709,122100,592174229,1347,1347,1347,1347,0
20240709,122000,592174229,1347,1347,1347,1347,0
20240709,121900,592174229,1347,1346,1347,1345,2001
20240709,121800,589482862,1345,1346,1346,1345,1000
20240709,121700,588137750,1346,1347,1347,1346,211
20240709,121600,587853733,1347,1347,1347,1347,0
20240709,121500,587853733,1347,1347,1347,1347,212
20240709,121400,587568169,1345,1345,1345,1345,0
20240709,121300,587568169,1345,1345,1345,1345,0
20240709,121200,587568169,1345,1345,1345,1345,0
20240709,121100,587568169,1345,1346,1346,1345,558
20240709,121000,586817649,1347,1347,1347,1347,0
20240709,120900,586817649,1347,1347,1347,1347,0
20240709,120800,586817649,1347,1347,1347,1347,30
20240709,120700,586777239,1347,1347,1347,1347,99
20240709,120600,586643886,1347,1349,1349,1347,478
20240709,120500,585999408,1349,1349,1349,1349,190
20240709,120400,585743098,1349,1349,1349,1349,110
20240709,120300,585594708,1349,1349,1349,1349,698
20240709,120200,584653106,1350,1351,1351,1350,442
20240709,120100,584056003,1351,1351,1351,1351,100
20240709,120000,583920903,1353,1352,1353,1352,36
20240709,115900,583872197,1353,1352,1353,1352,1326
20240709,115800,582079444,1354,1351,1354,1351,13
20240709,115700,582061878,1351,1350,1351,1350,1121
20240709,115600,580547561,1349,1349,1349,1349,1494
20240709,115500,578532155,1349,1349,1349,1349,1916
20240709,115400,575947471,1347,1348,1349,1347,2022
20240709,115300,573221664,1348,1348,1348,1348,32
20240709,115200,573178528,1348,1348,1348,1347,207
20240709,115100,572899534,1348,1347,1348,1347,279
20240709,115000,572523711,1347,1347,1347,1347,700
20240709,114900,571580811,1344,1344,1344,1344,500
20240709,114800,570908811,1344,1345,1346,1344,3004
20240709,114700,566871421,1347,1346,1347,1345,4103
20240709,114600,561351459,1348,1348,1348,1347,1655
20240709,114500,559122154,1347,1347,1347,1347,1410
20240709,114400,557222884,1349,1347,1349,1346,5056
20240709,114300,550416411,1348,1348,1348,1348,0
20240709,114200,550416411,1348,1348,1348,1348,500
20240709,114100,549742411,1350,1350,1350,1350,0
20240709,114000,549742411,1350,1349,1350,1347,1001
20240709,113900,548393172,1350,1350,1350,1350,1
20240709,113800,548391822,1349,1350,1350,1349,1001
20240709,113700,547041472,1349,1349,1349,1349,1332
20240709,113600,545244604,1349,1347,1349,1346,607
20240709,113500,544427137,1348,1348,1348,1348,1
20240709,113400,544425789,1348,1348,1348,1348,993
20240709,113300,543087225,1350,1350,1350,1350,0
20240709,113200,543087225,1350,1350,1350,1350,0
20240709,113100,543087225,1350,1347,1350,1347,1734
20240709,113000,540746925,1347,1348,1348,1347,2100
20240709,112900,537918135,1350,1348,1350,1348,20
20240709,112800,537891173,1348,1349,1349,1348,220
20240709,112700,537594563,1350,1349,1350,1349,105
20240709,112600,537452917,1349,1350,1350,1349,4594
20240709,112500,531252043,1351,1352,1352,1351,27
20240709,112400,531215560,1352,1353,1353,1352,764
20240709,112300,530181958,1353,1353,1353,1353,0
20240709,112200,530181958,1353,1355,1355,1353,491
20240709,112100,529517351,1355,1354,1355,1354,11
20240709,112000,529502449,1355,1355,1355,1355,0
20240709,111900,529502449,1355,1355,1355,1355,11
20240709,111800,529487544,1352,1352,1352,1352,0
20240709,111700,529487544,1352,1352,1352,1352,0
20240709,111600,529487544,1352,1353,1353,1352,106
20240709,111500,529344132,1355,1356,1356,1355,4532
20240709,111400,523198810,1352,1354,1355,1352,805
20240709,111300,522108350,1354,1353,1354,1351,302
20240709,111200,521700239,1353,1353,1353,1353,55
20240709,111100,521625824,1350,1350,1350,1350,0
20240709,111000,521625824,1350,1350,1350,1350,0
20240709,110900,521625824,1350,1353,1353,1350,301
20240709,110800,521219206,1354,1354,1354,1354,10
20240709,110700,521205666,1356,1354,1356,1354,49
20240709,110600,521139318,1354,1354,1356,1354,427
20240709,110500,520561013,1354,1352,1354,1352,474
20240709,110400,519920055,1350,1350,1350,1350,100
20240709,110300,519785055,1351,1352,1352,1351,400
20240709,110200,519244305,1352,1351,1352,1351,394
20240709,110100,518711766,1352,1352,1352,1352,0
20240709,110000,518711766,1352,1348,1352,1347,2021
20240709,105900,515989139,1348,1349,1349,1348,3100
20240709,105800,511809782,1351,1351,1351,1351,5
20240709,105700,511803027,1351,1351,1351,1351,20
20240709,105600,511776007,1349,1351,1351,1349,2615
20240709,105500,508246136,1351,1351,1351,1351,160
20240709,105400,508029976,1351,1350,1351,1350,507
20240709,105300,507345162,1350,1350,1350,1350,149
20240709,105200,507144012,1351,1351,1351,1351,7
20240709,105100,507134555,1351,1351,1351,1351,0
20240709,105000,507134555,1351,1351,1351,1351,0
20240709,104900,507134555,1351,1350,1351,1348,4276
20240709,104800,501362971,1351,1351,1351,1351,2078
20240709,104700,498555593,1351,1351,1351,1351,200
20240709,104600,498285393,1355,1355,1355,1355,0
20240709,104500,498285393,1355,1355,1355,1355,2
20240709,104400,498282683,1350,1358,1358,1350,10089
20240709,104300,484615208,1358,1357,1358,1356,2718
20240709,104200,480929500,1358,1358,1358,1358,10
20240709,104100,480915920,1359,1364,1364,1359,2955
20240709,104000,476898077,1365,1364,1365,1360,23236
20240709,103900,445184032,1364,1362,1365,1360,8252
20240709,103800,433931062,1362,1358,1362,1358,20551
20240709,103700,405988992,1357,1354,1357,1354,9466
20240709,103600,393152362,1353,1353,1353,1353,933
20240709,103500,391890013,1353,1353,1353,1352,1897
20240709,103400,389323373,1353,1353,1353,1353,20
20240709,103300,389296313,1353,1353,1353,1353,0
20240709,103200,389296313,1353,1356,1356,1353,1077
20240709,103100,387839093,1355,1352,1355,1352,29
20240709,103000,387799810,1350,1355,1355,1350,1341
20240709,102900,385984834,1356,1356,1356,1356,4577
20240709,102800,379778422,1356,1355,1356,1355,202
20240709,102700,379504710,1354,1354,1354,1354,500
20240709,102600,378827710,1352,1352,1352,1352,200
20240709,102500,378557310,1352,1352,1352,1352,0
20240709,102400,378557310,1352,1353,1353,1352,745
20240709,102300,377550001,1354,1354,1354,1354,20
20240709,102200,377522921,1356,1356,1356,1356,300
20240709,102100,377116121,1356,1356,1356,1355,2136
20240709,102000,374220705,1356,1354,1356,1354,2506
20240709,101900,370824747,1354,1354,1354,1354,21
20240709,101800,370796313,1353,1353,1353,1353,0
20240709,101700,370796313,1353,1353,1353,1353,28
20240709,101600,370758429,1351,1351,1351,1351,505
20240709,101500,370076174,1351,1352,1352,1350,2166
20240709,101400,367149854,1351,1353,1353,1351,60
20240709,101300,367068774,1350,1353,1353,1350,2223
20240709,101200,364067264,1354,1354,1354,1354,211
20240709,101100,363781570,1354,1351,1354,1351,636
20240709,101000,362921926,1351,1354,1354,1350,850
20240709,100900,361774309,1353,1353,1353,1353,10
20240709,100800,361760779,1352,1353,1353,1352,2121
20240709,100700,358892038,1353,1354,1354,1353,10
20240709,100600,358878506,1354,1354,1354,1354,10
20240709,100500,358864966,1353,1353,1353,1353,10
20240709,100400,358851436,1355,1355,1355,1355,0
20240709,100300,358851436,1355,1355,1355,1355,1
20240709,100200,358850081,1355,1355,1355,1355,2
20240709,100100,358847371,1356,1355,1356,1355,2000
20240709,100000,356136483,1352,1351,1356,1351,5209
20240709,095900,349098911,1356,1353,1356,1353,7236
20240709,095800,339303738,1353,1353,1353,1353,1
20240709,095700,339302385,1353,1353,1353,1350,507
20240709,095600,338617914,1350,1350,1350,1350,200
20240709,095500,338347914,1350,1353,1353,1350,85
20240709,095400,338232999,1353,1350,1353,1350,611
20240709,095300,337407553,1352,1352,1352,1352,293
20240709,095200,337011417,1350,1350,1350,1350,21
20240709,095100,336983067,1351,1351,1351,1351,562
20240709,095000,336223805,1351,1351,1351,1351,30
20240709,094900,336183275,1351,1351,1351,1351,7
20240709,094800,336173818,1351,1351,1351,1351,10
20240709,094700,336160308,1351,1350,1351,1350,28
20240709,094600,336122481,1349,1346,1349,1346,42874
20240709,094500,278370777,1347,1347,1348,1345,9054
20240709,094400,266184636,1348,1348,1348,1348,21
20240709,094300,266156328,1351,1351,1351,1351,1
20240709,094200,266154977,1345,1347,1347,1345,5000
20240709,094100,259424791,1351,1351,1351,1351,1
20240709,094000,259423440,1351,1347,1351,1347,2
20240709,093900,259420742,1347,1350,1350,1347,7324
20240709,093800,249536875,1351,1352,1352,1351,3489
20240709,093700,244822412,1353,1353,1353,1353,56
20240709,093600,244746644,1353,1354,1354,1353,2542
20240709,093500,241306436,1353,1355,1355,1353,232
20240709,093400,240992418,1356,1357,1357,1356,220
20240709,093300,240693950,1356,1357,1357,1356,3691
20240709,093200,235685812,1357,1350,1357,1350,39735
20240709,093100,181885971,1350,1352,1352,1350,2377
20240709,093000,178673656,1351,1351,1351,1348,5074
20240709,092900,171822587,1351,1349,1351,1349,3830
20240709,092800,166651373,1349,1345,1349,1345,24338
20240709,092700,133885582,1344,1343,1345,1343,784
20240709,092600,132831315,1343,1343,1343,1340,3843
20240709,092500,127676235,1343,1341,1343,1340,2180
20240709,092400,124754375,1341,1342,1342,1341,350
20240709,092300,124284725,1342,1341,1342,1341,816
20240709,092200,123190167,1340,1339,1340,1339,2025
20240709,092100,120476690,1339,1339,1339,1339,0
20240709,092000,120476690,1339,1339,1339,1339,1
20240709,091900,120475351,1336,1336,1336,1336,10
20240709,091800,120461991,1336,1336,1336,1336,63
20240709,091700,120377823,1340,1339,1340,1339,1566
20240709,091600,118279410,1334,1334,1334,1334,0
20240709,091500,118279410,1334,1336,1336,1334,4518
20240709,091400,112251954,1335,1335,1335,1335,0
20240709,091300,112251954,1335,1335,1337,1335,3336
20240709,091200,107798234,1335,1336,1336,1335,951
20240709,091100,106528639,1340,1339,1340,1335,80
20240709,091000,106421709,1339,1338,1339,1335,6924
20240709,090900,97171583,1336,1338,1338,1336,1026
20240709,090800,95800807,1338,1342,1342,1338,3154
20240709,090700,91574349,1342,1342,1342,1342,10112
20240709,090600,78004045,1342,1346,1346,1341,1923
20240709,090500,75423329,1346,1342,1349,1342,3136
20240709,090400,71201312,1342,1342,1342,1342,271
20240709,090300,70837630,1347,1347,1349,1340,6415
20240709,090200,62233253,1340,1340,1347,1339,16086
20240709,090100,40650482,1339,1335,1339,1333,3081
20240709,090000,36532359,1336,1332,1336,1332,25923