KissMeData/014190/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,190100,9245401190,1879,1879,1879,1879,79717
20240710,190000,9245401190,1879,1879,1879,1879,0
20240710,185900,9245401190,1879,1879,1879,1879,0
20240710,185800,9245401190,1879,1879,1879,1879,0
20240710,185700,9245401190,1879,1879,1879,1879,0
20240710,185600,9245401190,1879,1879,1879,1879,0
20240710,185500,9245401190,1879,1879,1879,1879,0
20240710,185400,9245401190,1879,1879,1879,1879,0
20240710,185300,9245401190,1879,1879,1879,1879,0
20240710,185200,9245401190,1879,1879,1879,1879,0
20240710,185100,9245401190,1879,1879,1879,1879,0
20240710,185000,9245401190,1879,1879,1879,1879,0
20240710,184900,9245401190,1879,1879,1879,1879,0
20240710,184800,9245401190,1879,1879,1879,1879,0
20240710,184700,9245401190,1879,1879,1879,1879,0
20240710,184600,9245401190,1879,1879,1879,1879,0
20240710,184500,9245401190,1879,1879,1879,1879,0
20240710,184400,9245401190,1879,1879,1879,1879,0
20240710,184300,9245401190,1879,1879,1879,1879,0
20240710,184200,9245401190,1879,1879,1879,1879,0
20240710,184100,9245401190,1879,1879,1879,1879,0
20240710,184000,9245401190,1879,1879,1879,1879,0
20240710,183900,9245401190,1879,1879,1879,1879,0
20240710,183800,9245401190,1879,1879,1879,1879,0
20240710,183700,9245401190,1879,1879,1879,1879,0
20240710,183600,9245401190,1879,1879,1879,1879,0
20240710,183500,9245401190,1879,1879,1879,1879,0
20240710,183400,9245401190,1879,1879,1879,1879,0
20240710,183300,9245401190,1879,1879,1879,1879,0
20240710,183200,9245401190,1879,1879,1879,1879,0
20240710,183100,9245401190,1879,1879,1879,1879,79717
20240710,183000,9245401190,1879,1879,1879,1879,0
20240710,182900,9245401190,1879,1879,1879,1879,0
20240710,182800,9245401190,1879,1879,1879,1879,0
20240710,182700,9245401190,1879,1879,1879,1879,0
20240710,182600,9245401190,1879,1879,1879,1879,0
20240710,182500,9245401190,1879,1879,1879,1879,0
20240710,182400,9245401190,1879,1879,1879,1879,0
20240710,182300,9245401190,1879,1879,1879,1879,0
20240710,182200,9245401190,1879,1879,1879,1879,0
20240710,182100,9245401190,1879,1879,1879,1879,0
20240710,182000,9245401190,1879,1879,1879,1879,0
20240710,181900,9245401190,1879,1879,1879,1879,0
20240710,181800,9245401190,1879,1879,1879,1879,0
20240710,181700,9245401190,1879,1879,1879,1879,0
20240710,181600,9245401190,1879,1879,1879,1879,0
20240710,181500,9245401190,1879,1879,1879,1879,0
20240710,181400,9245401190,1879,1879,1879,1879,0
20240710,181300,9245401190,1879,1879,1879,1879,0
20240710,181200,9245401190,1879,1879,1879,1879,0
20240710,181100,9245401190,1879,1879,1879,1879,0
20240710,181000,9245401190,1879,1879,1879,1879,0
20240710,180900,9245401190,1879,1879,1879,1879,0
20240710,180800,9245401190,1879,1879,1879,1879,0
20240710,180700,9245401190,1879,1879,1879,1879,0
20240710,180600,9245401190,1879,1879,1879,1879,0
20240710,180500,9245401190,1879,1879,1879,1879,0
20240710,180400,9245401190,1879,1879,1879,1879,0
20240710,180300,9245401190,1879,1879,1879,1879,0
20240710,180200,9245401190,1879,1879,1879,1879,0
20240710,180100,9245401190,1879,1879,1879,1879,79717
20240710,180000,9245401190,1879,1879,1879,1879,0
20240710,175900,9245401190,1879,1879,1879,1879,0
20240710,175800,9245401190,1879,1879,1879,1879,0
20240710,175700,9245401190,1879,1879,1879,1879,0
20240710,175600,9245401190,1879,1879,1879,1879,0
20240710,175500,9245401190,1879,1879,1879,1879,0
20240710,175400,9245401190,1879,1879,1879,1879,0
20240710,175300,9245401190,1879,1879,1879,1879,0
20240710,175200,9245401190,1879,1879,1879,1879,0
20240710,175100,9245401190,1879,1879,1879,1879,0
20240710,175000,9245401190,1879,1879,1879,1879,0
20240710,174900,9245401190,1879,1879,1879,1879,0
20240710,174800,9245401190,1879,1879,1879,1879,0
20240710,174700,9245401190,1879,1879,1879,1879,0
20240710,174600,9245401190,1879,1879,1879,1879,0
20240710,174500,9245401190,1879,1879,1879,1879,0
20240710,174400,9245401190,1879,1879,1879,1879,0
20240710,174300,9245401190,1879,1879,1879,1879,0
20240710,174200,9245401190,1879,1879,1879,1879,0
20240710,174100,9245401190,1879,1879,1879,1879,0
20240710,174000,9245401190,1879,1879,1879,1879,0
20240710,173900,9245401190,1879,1879,1879,1879,0
20240710,173800,9245401190,1879,1879,1879,1879,0
20240710,173700,9245401190,1879,1879,1879,1879,0
20240710,173600,9245401190,1879,1879,1879,1879,0
20240710,173500,9245401190,1879,1879,1879,1879,0
20240710,173400,9245401190,1879,1879,1879,1879,0
20240710,173300,9245401190,1879,1879,1879,1879,0
20240710,173200,9245401190,1879,1879,1879,1879,0
20240710,173100,9245401190,1879,1879,1879,1879,79717
20240710,173000,9245401190,1879,1879,1879,1879,0
20240710,172900,9245401190,1879,1879,1879,1879,0
20240710,172800,9245401190,1879,1879,1879,1879,0
20240710,172700,9245401190,1879,1879,1879,1879,0
20240710,172600,9245401190,1879,1879,1879,1879,0
20240710,172500,9245401190,1879,1879,1879,1879,0
20240710,172400,9245401190,1879,1879,1879,1879,0
20240710,172300,9245401190,1879,1879,1879,1879,0
20240710,172200,9245401190,1879,1879,1879,1879,0
20240710,172100,9245401190,1879,1879,1879,1879,0
20240710,172000,9245401190,1879,1879,1879,1879,0
20240710,171900,9245401190,1879,1879,1879,1879,0
20240710,171800,9245401190,1879,1879,1879,1879,0
20240710,171700,9245401190,1879,1879,1879,1879,0
20240710,171600,9245401190,1879,1879,1879,1879,0
20240710,171500,9245401190,1879,1879,1879,1879,0
20240710,171400,9245401190,1879,1879,1879,1879,0
20240710,171300,9245401190,1879,1879,1879,1879,0
20240710,171200,9245401190,1879,1879,1879,1879,0
20240710,171100,9245401190,1879,1879,1879,1879,0
20240710,171000,9245401190,1879,1879,1879,1879,0
20240710,170900,9245401190,1879,1879,1879,1879,0
20240710,170800,9245401190,1879,1879,1879,1879,0
20240710,170700,9245401190,1879,1879,1879,1879,0
20240710,170600,9245401190,1879,1879,1879,1879,0
20240710,170500,9245401190,1879,1879,1879,1879,0
20240710,170400,9245401190,1879,1879,1879,1879,0
20240710,170300,9245401190,1879,1879,1879,1879,0
20240710,170200,9245401190,1879,1879,1879,1879,0
20240710,170100,9245401190,1879,1879,1879,1879,79717
20240710,170000,9245401190,1879,1879,1879,1879,0
20240710,165900,9245401190,1879,1879,1879,1879,0
20240710,165800,9245401190,1879,1879,1879,1879,0
20240710,165700,9245401190,1879,1879,1879,1879,0
20240710,165600,9245401190,1879,1879,1879,1879,0
20240710,165500,9245401190,1879,1879,1879,1879,0
20240710,165400,9245401190,1879,1879,1879,1879,0
20240710,165300,9245401190,1879,1879,1879,1879,0
20240710,165200,9245401190,1879,1879,1879,1879,0
20240710,165100,9245401190,1879,1879,1879,1879,0
20240710,165000,9245401190,1879,1879,1879,1879,0
20240710,164900,9245401190,1879,1879,1879,1879,0
20240710,164800,9245401190,1879,1879,1879,1879,0
20240710,164700,9245401190,1879,1879,1879,1879,0
20240710,164600,9245401190,1879,1879,1879,1879,0
20240710,164500,9245401190,1879,1879,1879,1879,0
20240710,164400,9245401190,1879,1879,1879,1879,0
20240710,164300,9245401190,1879,1879,1879,1879,0
20240710,164200,9245401190,1879,1879,1879,1879,0
20240710,164100,9245401190,1879,1879,1879,1879,0
20240710,164000,9245401190,1879,1879,1879,1879,0
20240710,163900,9245401190,1879,1879,1879,1879,0
20240710,163800,9245401190,1879,1879,1879,1879,0
20240710,163700,9245401190,1879,1879,1879,1879,0
20240710,163600,9245401190,1879,1879,1879,1879,0
20240710,163500,9245401190,1879,1879,1879,1879,0
20240710,163400,9245401190,1879,1879,1879,1879,0
20240710,163300,9245401190,1879,1879,1879,1879,0
20240710,163200,9245401190,1879,1879,1879,1879,0
20240710,163100,9245401190,1879,1879,1879,1879,79717
20240710,163000,9245401190,1879,1879,1879,1879,0
20240710,162900,9245401190,1879,1879,1879,1879,0
20240710,162800,9245401190,1879,1879,1879,1879,0
20240710,162700,9245401190,1879,1879,1879,1879,0
20240710,162600,9245401190,1879,1879,1879,1879,0
20240710,162500,9245401190,1879,1879,1879,1879,0
20240710,162400,9245401190,1879,1879,1879,1879,0
20240710,162300,9245401190,1879,1879,1879,1879,0
20240710,162200,9245401190,1879,1879,1879,1879,0
20240710,162100,9245401190,1879,1879,1879,1879,0
20240710,162000,9245401190,1879,1879,1879,1879,0
20240710,161900,9245401190,1879,1879,1879,1879,0
20240710,161800,9245401190,1879,1879,1879,1879,0
20240710,161700,9245401190,1879,1879,1879,1879,0
20240710,161600,9245401190,1879,1879,1879,1879,0
20240710,161500,9245401190,1879,1879,1879,1879,0
20240710,161400,9245401190,1879,1879,1879,1879,0
20240710,161300,9245401190,1879,1879,1879,1879,0
20240710,161200,9245401190,1879,1879,1879,1879,0
20240710,161100,9245401190,1879,1879,1879,1879,0
20240710,161000,9245401190,1879,1879,1879,1879,0
20240710,160900,9245401190,1879,1879,1879,1879,0
20240710,160800,9245401190,1879,1879,1879,1879,0
20240710,160700,9245401190,1879,1879,1879,1879,0
20240710,160600,9245401190,1879,1879,1879,1879,0
20240710,160500,9245401190,1879,1879,1879,1879,0
20240710,160400,9245401190,1879,1879,1879,1879,0
20240710,160300,9245401190,1879,1879,1879,1879,0
20240710,160200,9245401190,1879,1879,1879,1879,0
20240710,160100,9245401190,1879,1879,1879,1879,79717
20240710,160000,9245401190,1879,1879,1879,1879,0
20240710,155900,9245401190,1879,1879,1879,1879,0
20240710,155800,9245401190,1879,1879,1879,1879,0
20240710,155700,9245401190,1879,1879,1879,1879,0
20240710,155600,9245401190,1879,1879,1879,1879,0
20240710,155500,9245401190,1879,1879,1879,1879,0
20240710,155400,9245401190,1879,1879,1879,1879,0
20240710,155300,9245401190,1879,1879,1879,1879,0
20240710,155200,9245401190,1879,1879,1879,1879,0
20240710,155100,9245401190,1879,1879,1879,1879,0
20240710,155000,9245401190,1879,1879,1879,1879,0
20240710,154900,9245401190,1879,1879,1879,1879,0
20240710,154800,9245401190,1879,1879,1879,1879,0
20240710,154700,9245401190,1879,1879,1879,1879,0
20240710,154600,9245401190,1879,1879,1879,1879,0
20240710,154500,9245401190,1879,1879,1879,1879,0
20240710,154400,9245401190,1879,1879,1879,1879,0
20240710,154300,9245401190,1879,1879,1879,1879,0
20240710,154200,9245401190,1879,1879,1879,1879,0
20240710,154100,9245401190,1879,1879,1879,1879,0
20240710,154000,9245401190,1879,1879,1879,1879,0
20240710,153900,9245401190,1879,1879,1879,1879,0
20240710,153800,9245401190,1879,1879,1879,1879,0
20240710,153700,9245401190,1879,1879,1879,1879,0
20240710,153600,9245401190,1879,1879,1879,1879,0
20240710,153500,9245401190,1879,1879,1879,1879,0
20240710,153400,9245401190,1879,1879,1879,1879,0
20240710,153300,9245401190,1879,1879,1879,1879,0
20240710,153200,9245401190,1879,1879,1879,1879,0
20240710,153100,9245401190,1879,1879,1879,1879,79717
20240710,153000,9245401190,1879,1879,1879,1879,79717
20240710,152900,9095612947,1861,1861,1861,1861,0
20240710,152800,9095612947,1861,1861,1861,1861,0
20240710,152700,9095612947,1861,1861,1861,1861,0
20240710,152600,9095612947,1861,1861,1861,1861,0
20240710,152500,9095612947,1861,1861,1861,1861,0
20240710,152400,9095612947,1861,1861,1861,1861,0
20240710,152300,9095612947,1861,1861,1861,1861,0
20240710,152200,9095612947,1861,1861,1861,1861,0
20240710,152100,9095612947,1861,1861,1861,1861,0
20240710,152000,9095612947,1861,1861,1861,1861,0
20240710,151900,9095612947,1861,1854,1868,1851,72187
20240710,151800,8961279942,1854,1845,1864,1844,62217
20240710,151700,8845995397,1845,1843,1845,1842,12480
20240710,151600,8822985011,1842,1840,1845,1840,20256
20240710,151500,8785651389,1843,1829,1847,1828,37656
20240710,151400,8716400489,1828,1827,1828,1822,9190
20240710,151300,8699620631,1825,1828,1829,1825,5776
20240710,151200,8689072255,1828,1830,1830,1825,4148
20240710,151100,8681490151,1830,1823,1832,1823,1036
20240710,151000,8679594103,1831,1820,1834,1817,19557
20240710,150900,8643828426,1820,1820,1823,1820,3998
20240710,150800,8636544091,1820,1822,1822,1818,3749
20240710,150700,8629722352,1822,1825,1829,1822,5757
20240710,150600,8619210322,1825,1826,1827,1825,6653
20240710,150500,8607062606,1825,1820,1825,1820,1291
20240710,150400,8604711880,1820,1820,1820,1819,346
20240710,150300,8604082320,1819,1825,1826,1819,15983
20240710,150200,8574978411,1825,1834,1834,1825,5552
20240710,150100,8564815643,1830,1835,1835,1829,2458
20240710,150000,8560312233,1837,1830,1837,1828,3881
20240710,145900,8553190549,1830,1832,1834,1830,23436
20240710,145800,8510260046,1832,1835,1837,1830,10775
20240710,145700,8490509652,1835,1823,1835,1823,32368
20240710,145600,8431280724,1823,1823,1823,1819,4143
20240710,145500,8423743303,1824,1824,1825,1820,11699
20240710,145400,8402435651,1823,1824,1825,1822,1116
20240710,145300,8400400393,1825,1822,1825,1819,9173
20240710,145200,8383686919,1820,1819,1822,1819,9315
20240710,145100,8366738695,1819,1819,1821,1819,6672
20240710,145000,8354600183,1818,1814,1818,1814,7275
20240710,144900,8341394241,1814,1819,1822,1814,14830
20240710,144800,8314429854,1819,1824,1824,1819,2888
20240710,144700,8309173860,1824,1820,1825,1819,27466
20240710,144600,8259142711,1822,1823,1824,1820,12100
20240710,144500,8237094403,1823,1818,1824,1812,11164
20240710,144400,8216780723,1816,1810,1817,1810,17402
20240710,144300,8185234598,1810,1808,1810,1805,5712
20240710,144200,8174903065,1809,1800,1809,1800,13895
20240710,144100,8149834454,1801,1799,1806,1798,1214
20240710,144000,8147647465,1806,1800,1806,1798,22159
20240710,143900,8107788686,1800,1805,1805,1800,981
20240710,143800,8106020646,1806,1802,1806,1799,18694
20240710,143700,8072363310,1801,1802,1807,1801,11508
20240710,143600,8051618986,1802,1806,1808,1802,6333
20240710,143500,8040198298,1804,1803,1806,1802,5985
20240710,143400,8029401926,1802,1804,1810,1802,2967
20240710,143300,8024042920,1805,1805,1810,1803,7783
20240710,143200,8009994565,1806,1806,1806,1805,3231
20240710,143100,8004159971,1804,1803,1814,1802,4603
20240710,143000,7995846738,1814,1809,1815,1802,2445
20240710,142900,7991431570,1809,1813,1816,1803,1754
20240710,142800,7988255524,1819,1808,1820,1808,7379
20240710,142700,7974857715,1807,1799,1807,1799,16690
20240710,142600,7944751413,1799,1805,1805,1799,17129
20240710,142500,7913894058,1805,1807,1808,1804,2459
20240710,142400,7909453070,1807,1811,1811,1803,19939
20240710,142300,7873432701,1812,1818,1818,1812,3922
20240710,142200,7866313572,1818,1816,1819,1811,10371
20240710,142100,7847470458,1816,1825,1826,1809,13498
20240710,142000,7822951745,1824,1814,1828,1813,41286
20240710,141900,7747668406,1813,1800,1814,1796,34465
20240710,141800,7685553308,1802,1800,1803,1799,14787
20240710,141700,7658931603,1803,1804,1804,1800,48743
20240710,141600,7571122145,1804,1812,1814,1803,42892
20240710,141500,7493604629,1811,1825,1825,1811,10077
20240710,141400,7475295463,1826,1813,1826,1812,14464
20240710,141300,7448960226,1811,1815,1818,1809,25285
20240710,141200,7403137544,1815,1819,1824,1813,18341
20240710,141100,7369801020,1819,1829,1829,1818,32286
20240710,141000,7310958376,1829,1814,1832,1814,50060
20240710,140900,7219543141,1814,1831,1832,1807,99936
20240710,140800,7038192940,1832,1839,1842,1830,70178
20240710,140700,6909289689,1838,1833,1847,1832,62900
20240710,140600,6793687953,1833,1855,1869,1830,119549
20240710,140500,6572994345,1855,1866,1874,1851,128434
20240710,140400,6334044346,1865,1904,1916,1852,169509
20240710,140300,6014393141,1905,1907,1911,1889,162929
20240710,140200,5705507239,1904,1915,1937,1904,182050
20240710,140100,5355257932,1916,1908,1932,1905,199911
20240710,140000,4970653363,1912,1928,1936,1905,142571
20240710,135900,4697345980,1936,1937,1959,1928,451705
20240710,135800,3819265427,1938,1883,1941,1873,285165
20240710,135700,3278388142,1890,1819,1891,1818,343075
20240710,135600,2637798068,1818,1856,1880,1818,328847
20240710,135500,2028030828,1857,1836,1878,1833,388514
20240710,135400,1305496066,1836,1802,1847,1802,206615
20240710,135300,927637264,1798,1798,1798,1798,0
20240710,135200,927637264,1798,1788,1798,1788,41504
20240710,135100,853225164,1788,1786,1788,1786,6670
20240710,135000,841307793,1786,1785,1786,1785,4477
20240710,134900,833314205,1785,1783,1785,1783,3822
20240710,134800,826493897,1783,1775,1783,1775,3475
20240710,134700,820304064,1774,1773,1781,1773,8422
20240710,134600,805318267,1777,1777,1777,1776,1458
20240710,134500,802727916,1777,1775,1777,1775,578
20240710,134400,801701380,1776,1770,1776,1770,525
20240710,134300,800770951,1770,1770,1770,1770,1826
20240710,134200,797538931,1770,1768,1770,1768,1487
20240710,134100,794909446,1768,1767,1768,1766,2557
20240710,134000,790392166,1766,1760,1767,1760,726
20240710,133900,789110590,1760,1766,1767,1757,833
20240710,133800,787645453,1768,1768,1768,1768,0
20240710,133700,787645453,1768,1757,1768,1757,2003
20240710,133600,784126149,1757,1770,1770,1756,231
20240710,133500,783720469,1758,1756,1771,1756,282
20240710,133400,783225086,1756,1766,1772,1756,11169
20240710,133300,763581313,1770,1771,1772,1770,657
20240710,133200,762417825,1770,1770,1770,1770,110
20240710,133100,762223125,1770,1770,1772,1769,1064
20240710,133000,760339349,1769,1756,1769,1755,4580
20240710,132900,752263719,1765,1757,1765,1752,3070
20240710,132800,746868703,1759,1761,1761,1759,1405
20240710,132700,744397304,1761,1767,1767,1759,12245
20240710,132600,722838838,1769,1772,1772,1769,568
20240710,132500,721833467,1772,1771,1776,1770,2699
20240710,132400,717048492,1771,1767,1772,1763,3934
20240710,132300,710088060,1772,1767,1775,1762,3606
20240710,132200,703716443,1766,1771,1777,1764,1659
20240710,132100,700782570,1777,1773,1782,1771,3971
20240710,132000,693717028,1777,1778,1784,1766,10551
20240710,131900,674978975,1785,1767,1788,1767,36247
20240710,131800,610474440,1766,1753,1766,1753,10590
20240710,131700,591829998,1753,1754,1759,1753,463
20240710,131600,591015887,1758,1749,1759,1749,694
20240710,131500,589797210,1748,1755,1760,1748,6059
20240710,131400,579157626,1747,1751,1751,1747,10255
20240710,131300,561212448,1750,1752,1756,1750,4062
20240710,131200,554092482,1751,1753,1755,1750,1428
20240710,131100,551592024,1753,1755,1755,1753,2199
20240710,131000,547735411,1755,1754,1756,1754,2168
20240710,130900,543930973,1754,1752,1754,1752,2837
20240710,130800,538959411,1753,1748,1753,1748,612
20240710,130700,537887210,1748,1748,1760,1739,10528
20240710,130600,519435030,1752,1741,1752,1739,16117
20240710,130500,491268955,1738,1737,1744,1737,2458
20240710,130400,486986219,1737,1735,1744,1735,185
20240710,130300,486665162,1735,1732,1735,1732,81
20240710,130200,486524758,1732,1738,1738,1732,2575
20240710,130100,482056422,1738,1740,1747,1738,585
20240710,130000,481039619,1738,1732,1746,1732,2108
20240710,125900,477361408,1732,1729,1745,1729,7825
20240710,125800,463773878,1727,1725,1733,1723,17979
20240710,125700,432644578,1723,1721,1728,1720,61
20240710,125600,432539579,1728,1722,1729,1722,2010
20240710,125500,429064312,1729,1729,1729,1729,0
20240710,125400,429064312,1729,1721,1729,1721,102
20240710,125300,428888761,1721,1721,1721,1719,8
20240710,125200,428875001,1721,1721,1721,1721,3
20240710,125100,428869838,1721,1721,1728,1721,1714
20240710,125000,425909481,1720,1722,1727,1720,4063
20240710,124900,418895494,1722,1722,1722,1722,0
20240710,124800,418895494,1722,1722,1722,1722,0
20240710,124700,418895494,1722,1720,1722,1720,700
20240710,124600,417690179,1720,1720,1720,1720,0
20240710,124500,417690179,1720,1720,1720,1720,1
20240710,124400,417688459,1719,1719,1720,1719,25
20240710,124300,417645465,1719,1719,1719,1719,1
20240710,124200,417643746,1720,1717,1720,1717,7
20240710,124100,417631715,1717,1717,1717,1717,4
20240710,124000,417624847,1717,1716,1720,1716,588
20240710,123900,416613985,1716,1715,1716,1715,7
20240710,123800,416601975,1715,1714,1715,1714,6
20240710,123700,416591687,1714,1714,1714,1714,46
20240710,123600,416512843,1714,1714,1717,1714,134
20240710,123500,416282822,1714,1714,1714,1714,8
20240710,123400,416269110,1714,1712,1714,1712,17
20240710,123300,416239993,1710,1715,1715,1710,849
20240710,123200,414787182,1715,1714,1715,1714,12
20240710,123100,414766612,1714,1715,1715,1713,5032
20240710,123000,406146574,1717,1717,1718,1717,1001
20240710,122900,404426858,1718,1718,1718,1718,164
20240710,122800,404145106,1718,1717,1718,1717,1121
20240710,122700,402219612,1716,1715,1716,1715,8
20240710,122600,402205888,1717,1717,1717,1717,0
20240710,122500,402205888,1717,1715,1717,1715,5
20240710,122400,402197309,1715,1714,1718,1714,2508
20240710,122300,397890022,1715,1715,1715,1715,0
20240710,122200,397890022,1715,1716,1716,1715,241
20240710,122100,397476706,1716,1716,1716,1716,7
20240710,122000,397464694,1716,1718,1718,1714,1525
20240710,121900,394847511,1718,1718,1718,1718,1076
20240710,121800,392998943,1718,1718,1719,1718,1584
20240710,121700,390276057,1718,1717,1718,1717,1282
20240710,121600,388074861,1719,1719,1719,1719,0
20240710,121500,388074861,1719,1719,1719,1719,0
20240710,121400,388074861,1719,1719,1719,1719,103
20240710,121300,387897804,1719,1718,1719,1718,78
20240710,121200,387763797,1718,1718,1718,1718,45
20240710,121100,387686487,1718,1718,1718,1718,1
20240710,121000,387684769,1720,1720,1720,1720,0
20240710,120900,387684769,1720,1720,1720,1720,77
20240710,120800,387552329,1723,1720,1723,1720,3
20240710,120700,387547163,1719,1719,1719,1719,6
20240710,120600,387536849,1724,1722,1724,1718,2015
20240710,120500,384070824,1724,1724,1724,1724,0
20240710,120400,384070824,1724,1724,1724,1724,1
20240710,120300,384069100,1722,1722,1722,1722,0
20240710,120200,384069100,1722,1722,1722,1722,0
20240710,120100,384069100,1722,1722,1722,1722,1
20240710,120000,384067378,1722,1722,1722,1722,1
20240710,115900,384065656,1722,1722,1725,1722,26
20240710,115800,384020812,1722,1722,1722,1722,1
20240710,115700,384019090,1725,1725,1725,1725,0
20240710,115600,384019090,1725,1722,1726,1722,54
20240710,115500,383925947,1720,1720,1726,1720,205
20240710,115400,383573339,1720,1717,1727,1717,71
20240710,115300,383451063,1719,1719,1727,1717,1085
20240710,115200,381579140,1725,1722,1726,1718,66
20240710,115100,381465630,1720,1719,1726,1719,57
20240710,115000,381367326,1719,1719,1726,1719,639
20240710,114900,380267584,1717,1719,1726,1717,231
20240710,114800,379870359,1719,1723,1726,1719,799
20240710,114700,378491731,1724,1717,1724,1717,1868
20240710,114600,375274150,1722,1722,1722,1722,0
20240710,114500,375274150,1722,1722,1722,1722,0
20240710,114400,375274150,1722,1715,1722,1715,185
20240710,114300,374955830,1720,1715,1720,1715,2
20240710,114200,374952395,1717,1716,1720,1714,4422
20240710,114100,367364321,1714,1714,1714,1714,0
20240710,114000,367364321,1714,1719,1719,1714,1366
20240710,113900,365021268,1719,1719,1719,1719,450
20240710,113800,364247718,1720,1720,1720,1720,0
20240710,113700,364247718,1720,1720,1720,1720,0
20240710,113600,364247718,1720,1720,1720,1720,100
20240710,113500,364075718,1721,1721,1722,1721,102
20240710,113400,363900175,1722,1721,1722,1721,2
20240710,113300,363896732,1719,1721,1721,1719,58
20240710,113200,363796916,1721,1719,1721,1719,277
20240710,113100,363320203,1719,1719,1719,1719,1
20240710,113000,363318484,1717,1717,1717,1717,46
20240710,112900,363239502,1717,1717,1717,1717,72
20240710,112800,363115878,1717,1717,1721,1717,3
20240710,112700,363110723,1717,1720,1721,1715,4237
20240710,112600,355832587,1720,1721,1721,1720,111
20240710,112500,355641637,1720,1721,1721,1720,327
20240710,112400,355078946,1721,1722,1722,1721,299
20240710,112300,354564268,1722,1722,1722,1722,36
20240710,112200,354502276,1722,1722,1722,1722,7
20240710,112100,354490222,1725,1725,1725,1725,0
20240710,112000,354490222,1725,1720,1725,1720,114
20240710,111900,354293683,1726,1721,1727,1718,597
20240710,111800,353263596,1719,1722,1727,1719,8989
20240710,111700,337764717,1721,1721,1721,1721,0
20240710,111600,337764717,1721,1721,1721,1721,71
20240710,111500,337642526,1721,1718,1723,1718,532
20240710,111400,336726942,1718,1715,1724,1715,30
20240710,111300,336675360,1713,1712,1724,1712,2006
20240710,111200,333218914,1722,1712,1722,1712,1100
20240710,111100,331324965,1721,1721,1721,1721,0
20240710,111000,331324965,1721,1710,1721,1710,582
20240710,110900,330328654,1710,1712,1712,1710,4447
20240710,110800,322724080,1712,1711,1712,1711,5694
20240710,110700,312981644,1712,1714,1715,1712,5244
20240710,110600,304003264,1713,1714,1722,1712,10015
20240710,110500,286826878,1722,1723,1723,1716,182
20240710,110400,286513478,1716,1713,1723,1713,574
20240710,110300,285526443,1712,1711,1715,1711,4005
20240710,110200,278667948,1711,1712,1712,1711,1143
20240710,110100,276711924,1712,1712,1712,1712,277
20240710,110000,276237700,1713,1714,1714,1713,1123
20240710,105900,274313856,1714,1713,1714,1713,106
20240710,105800,274132272,1713,1714,1714,1713,139
20240710,105700,273894079,1714,1715,1715,1714,1300
20240710,105600,271665279,1714,1715,1715,1714,150
20240710,105500,271408129,1714,1714,1714,1714,19
20240710,105400,271375563,1714,1719,1719,1714,3420
20240710,105300,265509950,1720,1721,1721,1720,61
20240710,105200,265405029,1721,1719,1721,1719,730
20240710,105100,264149039,1719,1720,1720,1719,22
20240710,105000,264111211,1721,1722,1723,1721,1056
20240710,104900,262292758,1724,1719,1725,1719,1913
20240710,104800,258996528,1720,1718,1720,1716,2428
20240710,104700,254826266,1720,1720,1720,1720,50
20240710,104600,254740266,1720,1715,1720,1715,35
20240710,104500,254680074,1712,1720,1721,1712,2344
20240710,104400,250657125,1723,1716,1723,1716,7673
20240710,104300,237459885,1714,1714,1719,1714,23
20240710,104200,237420368,1713,1712,1720,1712,1318
20240710,104100,235154673,1717,1705,1717,1705,9163
20240710,104000,219451574,1708,1705,1708,1705,148
20240710,103900,219198901,1704,1707,1708,1704,1661
20240710,103800,216363314,1707,1702,1707,1702,1821
20240710,103700,213258292,1703,1703,1703,1703,500
20240710,103600,212406792,1704,1703,1704,1703,50
20240710,103500,212321593,1704,1701,1704,1701,7
20240710,103400,212309681,1703,1700,1703,1700,692
20240710,103300,211133102,1700,1700,1700,1700,1269
20240710,103200,208975802,1705,1704,1706,1700,4557
20240710,103100,201217237,1702,1707,1708,1702,1281
20240710,103000,199032173,1707,1707,1711,1707,2560
20240710,102900,194658685,1707,1705,1714,1703,5301
20240710,102800,185612177,1705,1710,1714,1705,3415
20240710,102700,179765385,1711,1703,1711,1703,1235
20240710,102600,177654548,1704,1685,1705,1685,10368
20240710,102500,160029174,1694,1685,1694,1685,800
20240710,102400,158673983,1694,1684,1694,1684,229
20240710,102300,158286276,1682,1682,1694,1682,551
20240710,102200,157353992,1690,1679,1690,1679,2050
20240710,102100,153894554,1679,1679,1679,1679,1
20240710,102000,153892875,1685,1677,1685,1677,8
20240710,101900,153879440,1677,1677,1685,1677,481
20240710,101800,153069296,1678,1677,1678,1677,1000
20240710,101700,151391297,1678,1678,1678,1678,0
20240710,101600,151391297,1678,1677,1678,1677,5
20240710,101500,151382909,1675,1678,1678,1675,4699
20240710,101400,143510927,1678,1678,1678,1678,121
20240710,101300,143307889,1678,1676,1678,1675,4009
20240710,101200,136591651,1677,1677,1677,1677,153
20240710,101100,136335070,1677,1677,1677,1677,0
20240710,101000,136335070,1677,1679,1685,1677,743
20240710,100900,135088391,1685,1681,1685,1681,60
20240710,100800,134987295,1685,1685,1685,1685,0
20240710,100700,134987295,1685,1680,1685,1678,437
20240710,100600,134253740,1682,1682,1682,1682,199
20240710,100500,133919022,1684,1682,1684,1682,71
20240710,100400,133799580,1686,1682,1686,1682,16
20240710,100300,133772610,1688,1689,1692,1677,4891
20240710,100200,125510864,1690,1692,1693,1690,1416
20240710,100100,123117348,1693,1696,1696,1691,6427
20240710,100000,112227303,1695,1691,1695,1691,2198
20240710,095900,108505043,1691,1683,1691,1683,5112
20240710,095800,99875038,1683,1685,1686,1683,565
20240710,095700,98922978,1685,1676,1685,1676,3467
20240710,095600,93098192,1676,1676,1676,1676,0
20240710,095500,93098192,1676,1676,1676,1676,59
20240710,095400,92999308,1676,1676,1676,1676,85
20240710,095300,92856848,1674,1674,1674,1674,3286
20240710,095200,87356084,1674,1675,1675,1674,1717
20240710,095100,84481197,1676,1677,1677,1676,52
20240710,095000,84394042,1677,1679,1679,1677,413
20240710,094900,83701213,1677,1676,1679,1676,1170
20240710,094800,81737664,1674,1676,1677,1674,424
20240710,094700,81026709,1676,1675,1676,1675,874
20240710,094600,79562709,1676,1674,1676,1674,102
20240710,094500,79391857,1675,1674,1675,1672,624
20240710,094400,78348372,1672,1671,1676,1671,4
20240710,094300,78341681,1672,1672,1676,1672,4604
20240710,094200,70625423,1672,1672,1672,1672,454
20240710,094100,69866335,1672,1673,1676,1672,636
20240710,094000,68800492,1673,1673,1673,1673,25
20240710,093900,68758667,1673,1669,1673,1669,376
20240710,093800,68129630,1669,1667,1669,1667,4
20240710,093700,68122956,1669,1669,1669,1669,1
20240710,093600,68121287,1676,1664,1676,1664,2798
20240710,093500,63438539,1663,1663,1663,1663,9
20240710,093400,63423572,1668,1662,1668,1662,18
20240710,093300,63393641,1662,1662,1662,1662,1
20240710,093200,63391979,1661,1661,1669,1661,4
20240710,093100,63385327,1661,1669,1672,1661,209
20240710,093000,63035997,1674,1673,1674,1673,806
20240710,092900,61687380,1670,1666,1672,1665,6552
20240710,092800,50749606,1666,1663,1666,1663,1668
20240710,092700,47973611,1663,1663,1663,1663,1
20240710,092600,47971948,1663,1662,1663,1662,6
20240710,092500,47961975,1660,1660,1660,1660,54
20240710,092400,47872335,1660,1658,1660,1658,2
20240710,092300,47869017,1657,1659,1659,1657,2
20240710,092200,47865701,1661,1661,1661,1661,0
20240710,092100,47865701,1661,1661,1661,1661,515
20240710,092000,47010286,1659,1663,1663,1659,2949
20240710,091900,42106103,1663,1663,1663,1663,2
20240710,091800,42102777,1664,1657,1664,1657,203
20240710,091700,41765102,1657,1657,1657,1657,5
20240710,091600,41756817,1664,1647,1665,1647,72
20240710,091500,41637415,1647,1644,1660,1644,3981
20240710,091400,35039467,1644,1641,1655,1641,817
20240710,091300,33692112,1641,1641,1641,1641,8
20240710,091200,33678984,1641,1635,1645,1635,847
20240710,091100,32285771,1635,1635,1635,1635,3
20240710,091000,32280866,1644,1635,1644,1635,3
20240710,090900,32275952,1645,1634,1645,1634,9235
20240710,090800,17125634,1634,1634,1635,1634,543
20240710,090700,16237834,1635,1635,1635,1635,1965
20240710,090600,13025059,1635,1635,1637,1635,3423
20240710,090500,7427854,1635,1635,1635,1635,1507
20240710,090400,4963909,1635,1635,1635,1635,500
20240710,090300,4146409,1635,1635,1635,1635,180
20240710,090200,3852109,1635,1637,1637,1635,21
20240710,090100,3817734,1638,1638,1638,1638,2
20240710,090000,3814458,1638,1635,1638,1635,2333