KissMeData/033230/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,191800,1706219525,2605,2605,2605,2605,8709
20240709,191700,1706219525,2605,2605,2605,2605,0
20240709,191600,1706219525,2605,2605,2605,2605,0
20240709,191500,1706219525,2605,2605,2605,2605,0
20240709,191400,1706219525,2605,2605,2605,2605,0
20240709,191300,1706219525,2605,2605,2605,2605,0
20240709,191200,1706219525,2605,2605,2605,2605,0
20240709,191100,1706219525,2605,2605,2605,2605,0
20240709,191000,1706219525,2605,2605,2605,2605,0
20240709,190900,1706219525,2605,2605,2605,2605,0
20240709,190800,1706219525,2605,2605,2605,2605,0
20240709,190700,1706219525,2605,2605,2605,2605,0
20240709,190600,1706219525,2605,2605,2605,2605,0
20240709,190500,1706219525,2605,2605,2605,2605,0
20240709,190400,1706219525,2605,2605,2605,2605,0
20240709,190300,1706219525,2605,2605,2605,2605,0
20240709,190200,1706219525,2605,2605,2605,2605,0
20240709,190100,1706219525,2605,2605,2605,2605,0
20240709,190000,1706219525,2605,2605,2605,2605,0
20240709,185900,1706219525,2605,2605,2605,2605,0
20240709,185800,1706219525,2605,2605,2605,2605,0
20240709,185700,1706219525,2605,2605,2605,2605,0
20240709,185600,1706219525,2605,2605,2605,2605,0
20240709,185500,1706219525,2605,2605,2605,2605,0
20240709,185400,1706219525,2605,2605,2605,2605,0
20240709,185300,1706219525,2605,2605,2605,2605,0
20240709,185200,1706219525,2605,2605,2605,2605,0
20240709,185100,1706219525,2605,2605,2605,2605,0
20240709,185000,1706219525,2605,2605,2605,2605,0
20240709,184900,1706219525,2605,2605,2605,2605,0
20240709,184800,1706219525,2605,2605,2605,2605,8709
20240709,184700,1706219525,2605,2605,2605,2605,0
20240709,184600,1706219525,2605,2605,2605,2605,0
20240709,184500,1706219525,2605,2605,2605,2605,0
20240709,184400,1706219525,2605,2605,2605,2605,0
20240709,184300,1706219525,2605,2605,2605,2605,0
20240709,184200,1706219525,2605,2605,2605,2605,0
20240709,184100,1706219525,2605,2605,2605,2605,0
20240709,184000,1706219525,2605,2605,2605,2605,0
20240709,183900,1706219525,2605,2605,2605,2605,0
20240709,183800,1706219525,2605,2605,2605,2605,0
20240709,183700,1706219525,2605,2605,2605,2605,0
20240709,183600,1706219525,2605,2605,2605,2605,0
20240709,183500,1706219525,2605,2605,2605,2605,0
20240709,183400,1706219525,2605,2605,2605,2605,0
20240709,183300,1706219525,2605,2605,2605,2605,0
20240709,183200,1706219525,2605,2605,2605,2605,0
20240709,183100,1706219525,2605,2605,2605,2605,0
20240709,183000,1706219525,2605,2605,2605,2605,0
20240709,182900,1706219525,2605,2605,2605,2605,0
20240709,182800,1706219525,2605,2605,2605,2605,0
20240709,182700,1706219525,2605,2605,2605,2605,0
20240709,182600,1706219525,2605,2605,2605,2605,0
20240709,182500,1706219525,2605,2605,2605,2605,0
20240709,182400,1706219525,2605,2605,2605,2605,0
20240709,182300,1706219525,2605,2605,2605,2605,0
20240709,182200,1706219525,2605,2605,2605,2605,0
20240709,182100,1706219525,2605,2605,2605,2605,0
20240709,182000,1706219525,2605,2605,2605,2605,0
20240709,181900,1706219525,2605,2605,2605,2605,0
20240709,181800,1706219525,2605,2605,2605,2605,8709
20240709,181700,1706219525,2605,2605,2605,2605,0
20240709,181600,1706219525,2605,2605,2605,2605,0
20240709,181500,1706219525,2605,2605,2605,2605,0
20240709,181400,1706219525,2605,2605,2605,2605,0
20240709,181300,1706219525,2605,2605,2605,2605,0
20240709,181200,1706219525,2605,2605,2605,2605,0
20240709,181100,1706219525,2605,2605,2605,2605,0
20240709,181000,1706219525,2605,2605,2605,2605,0
20240709,180900,1706219525,2605,2605,2605,2605,0
20240709,180800,1706219525,2605,2605,2605,2605,0
20240709,180700,1706219525,2605,2605,2605,2605,0
20240709,180600,1706219525,2605,2605,2605,2605,0
20240709,180500,1706219525,2605,2605,2605,2605,0
20240709,180400,1706219525,2605,2605,2605,2605,0
20240709,180300,1706219525,2605,2605,2605,2605,0
20240709,180200,1706219525,2605,2605,2605,2605,0
20240709,180100,1706219525,2605,2605,2605,2605,0
20240709,180000,1706219525,2605,2605,2605,2605,0
20240709,175900,1706219525,2605,2605,2605,2605,0
20240709,175800,1706219525,2605,2605,2605,2605,0
20240709,175700,1706219525,2605,2605,2605,2605,0
20240709,175600,1706219525,2605,2605,2605,2605,0
20240709,175500,1706219525,2605,2605,2605,2605,0
20240709,175400,1706219525,2605,2605,2605,2605,0
20240709,175300,1706219525,2605,2605,2605,2605,0
20240709,175200,1706219525,2605,2605,2605,2605,0
20240709,175100,1706219525,2605,2605,2605,2605,0
20240709,175000,1706219525,2605,2605,2605,2605,0
20240709,174900,1706219525,2605,2605,2605,2605,0
20240709,174800,1706219525,2605,2605,2605,2605,8709
20240709,174700,1706219525,2605,2605,2605,2605,0
20240709,174600,1706219525,2605,2605,2605,2605,0
20240709,174500,1706219525,2605,2605,2605,2605,0
20240709,174400,1706219525,2605,2605,2605,2605,0
20240709,174300,1706219525,2605,2605,2605,2605,0
20240709,174200,1706219525,2605,2605,2605,2605,0
20240709,174100,1706219525,2605,2605,2605,2605,0
20240709,174000,1706219525,2605,2605,2605,2605,0
20240709,173900,1706219525,2605,2605,2605,2605,0
20240709,173800,1706219525,2605,2605,2605,2605,0
20240709,173700,1706219525,2605,2605,2605,2605,0
20240709,173600,1706219525,2605,2605,2605,2605,0
20240709,173500,1706219525,2605,2605,2605,2605,0
20240709,173400,1706219525,2605,2605,2605,2605,0
20240709,173300,1706219525,2605,2605,2605,2605,0
20240709,173200,1706219525,2605,2605,2605,2605,0
20240709,173100,1706219525,2605,2605,2605,2605,0
20240709,173000,1706219525,2605,2605,2605,2605,0
20240709,172900,1706219525,2605,2605,2605,2605,0
20240709,172800,1706219525,2605,2605,2605,2605,0
20240709,172700,1706219525,2605,2605,2605,2605,0
20240709,172600,1706219525,2605,2605,2605,2605,0
20240709,172500,1706219525,2605,2605,2605,2605,0
20240709,172400,1706219525,2605,2605,2605,2605,0
20240709,172300,1706219525,2605,2605,2605,2605,0
20240709,172200,1706219525,2605,2605,2605,2605,0
20240709,172100,1706219525,2605,2605,2605,2605,0
20240709,172000,1706219525,2605,2605,2605,2605,0
20240709,171900,1706219525,2605,2605,2605,2605,0
20240709,171800,1706219525,2605,2605,2605,2605,8709
20240709,171700,1706219525,2605,2605,2605,2605,0
20240709,171600,1706219525,2605,2605,2605,2605,0
20240709,171500,1706219525,2605,2605,2605,2605,0
20240709,171400,1706219525,2605,2605,2605,2605,0
20240709,171300,1706219525,2605,2605,2605,2605,0
20240709,171200,1706219525,2605,2605,2605,2605,0
20240709,171100,1706219525,2605,2605,2605,2605,0
20240709,171000,1706219525,2605,2605,2605,2605,0
20240709,170900,1706219525,2605,2605,2605,2605,0
20240709,170800,1706219525,2605,2605,2605,2605,0
20240709,170700,1706219525,2605,2605,2605,2605,0
20240709,170600,1706219525,2605,2605,2605,2605,0
20240709,170500,1706219525,2605,2605,2605,2605,0
20240709,170400,1706219525,2605,2605,2605,2605,0
20240709,170300,1706219525,2605,2605,2605,2605,0
20240709,170200,1706219525,2605,2605,2605,2605,0
20240709,170100,1706219525,2605,2605,2605,2605,0
20240709,170000,1706219525,2605,2605,2605,2605,0
20240709,165900,1706219525,2605,2605,2605,2605,0
20240709,165800,1706219525,2605,2605,2605,2605,0
20240709,165700,1706219525,2605,2605,2605,2605,0
20240709,165600,1706219525,2605,2605,2605,2605,0
20240709,165500,1706219525,2605,2605,2605,2605,0
20240709,165400,1706219525,2605,2605,2605,2605,0
20240709,165300,1706219525,2605,2605,2605,2605,0
20240709,165200,1706219525,2605,2605,2605,2605,0
20240709,165100,1706219525,2605,2605,2605,2605,0
20240709,165000,1706219525,2605,2605,2605,2605,0
20240709,164900,1706219525,2605,2605,2605,2605,0
20240709,164800,1706219525,2605,2605,2605,2605,8709
20240709,164700,1706219525,2605,2605,2605,2605,0
20240709,164600,1706219525,2605,2605,2605,2605,0
20240709,164500,1706219525,2605,2605,2605,2605,0
20240709,164400,1706219525,2605,2605,2605,2605,0
20240709,164300,1706219525,2605,2605,2605,2605,0
20240709,164200,1706219525,2605,2605,2605,2605,0
20240709,164100,1706219525,2605,2605,2605,2605,0
20240709,164000,1706219525,2605,2605,2605,2605,0
20240709,163900,1706219525,2605,2605,2605,2605,0
20240709,163800,1706219525,2605,2605,2605,2605,0
20240709,163700,1706219525,2605,2605,2605,2605,0
20240709,163600,1706219525,2605,2605,2605,2605,0
20240709,163500,1706219525,2605,2605,2605,2605,0
20240709,163400,1706219525,2605,2605,2605,2605,0
20240709,163300,1706219525,2605,2605,2605,2605,0
20240709,163200,1706219525,2605,2605,2605,2605,0
20240709,163100,1706219525,2605,2605,2605,2605,0
20240709,163000,1706219525,2605,2605,2605,2605,0
20240709,162900,1706219525,2605,2605,2605,2605,0
20240709,162800,1706219525,2605,2605,2605,2605,0
20240709,162700,1706219525,2605,2605,2605,2605,0
20240709,162600,1706219525,2605,2605,2605,2605,0
20240709,162500,1706219525,2605,2605,2605,2605,0
20240709,162400,1706219525,2605,2605,2605,2605,0
20240709,162300,1706219525,2605,2605,2605,2605,0
20240709,162200,1706219525,2605,2605,2605,2605,0
20240709,162100,1706219525,2605,2605,2605,2605,0
20240709,162000,1706219525,2605,2605,2605,2605,0
20240709,161900,1706219525,2605,2605,2605,2605,0
20240709,161800,1706219525,2605,2605,2605,2605,8709
20240709,161700,1706219525,2605,2605,2605,2605,0
20240709,161600,1706219525,2605,2605,2605,2605,0
20240709,161500,1706219525,2605,2605,2605,2605,0
20240709,161400,1706219525,2605,2605,2605,2605,0
20240709,161300,1706219525,2605,2605,2605,2605,0
20240709,161200,1706219525,2605,2605,2605,2605,0
20240709,161100,1706219525,2605,2605,2605,2605,0
20240709,161000,1706219525,2605,2605,2605,2605,0
20240709,160900,1706219525,2605,2605,2605,2605,0
20240709,160800,1706219525,2605,2605,2605,2605,0
20240709,160700,1706219525,2605,2605,2605,2605,0
20240709,160600,1706219525,2605,2605,2605,2605,0
20240709,160500,1706219525,2605,2605,2605,2605,0
20240709,160400,1706219525,2605,2605,2605,2605,0
20240709,160300,1706219525,2605,2605,2605,2605,0
20240709,160200,1706219525,2605,2605,2605,2605,0
20240709,160100,1706219525,2605,2605,2605,2605,0
20240709,160000,1706219525,2605,2605,2605,2605,0
20240709,155900,1706219525,2605,2605,2605,2605,0
20240709,155800,1706219525,2605,2605,2605,2605,0
20240709,155700,1706219525,2605,2605,2605,2605,0
20240709,155600,1706219525,2605,2605,2605,2605,0
20240709,155500,1706219525,2605,2605,2605,2605,0
20240709,155400,1706219525,2605,2605,2605,2605,0
20240709,155300,1706219525,2605,2605,2605,2605,0
20240709,155200,1706219525,2605,2605,2605,2605,0
20240709,155100,1706219525,2605,2605,2605,2605,0
20240709,155000,1706219525,2605,2605,2605,2605,0
20240709,154900,1706219525,2605,2605,2605,2605,0
20240709,154800,1706219525,2605,2605,2605,2605,8709
20240709,154700,1706219525,2605,2605,2605,2605,0
20240709,154600,1706219525,2605,2605,2605,2605,0
20240709,154500,1706219525,2605,2605,2605,2605,0
20240709,154400,1706219525,2605,2605,2605,2605,0
20240709,154300,1706219525,2605,2605,2605,2605,0
20240709,154200,1706219525,2605,2605,2605,2605,0
20240709,154100,1706219525,2605,2605,2605,2605,0
20240709,154000,1706219525,2605,2605,2605,2605,0
20240709,153900,1706219525,2605,2605,2605,2605,0
20240709,153800,1706219525,2605,2605,2605,2605,0
20240709,153700,1706219525,2605,2605,2605,2605,0
20240709,153600,1706219525,2605,2605,2605,2605,0
20240709,153500,1706219525,2605,2605,2605,2605,0
20240709,153400,1706219525,2605,2605,2605,2605,0
20240709,153300,1706219525,2605,2605,2605,2605,0
20240709,153200,1706219525,2605,2605,2605,2605,0
20240709,153100,1706219525,2605,2605,2605,2605,0
20240709,153000,1706219525,2605,2605,2605,2605,8709
20240709,152900,1683532580,2605,2605,2605,2605,0
20240709,152800,1683532580,2605,2605,2605,2605,0
20240709,152700,1683532580,2605,2605,2605,2605,0
20240709,152600,1683532580,2605,2605,2605,2605,0
20240709,152500,1683532580,2605,2605,2605,2605,0
20240709,152400,1683532580,2605,2605,2605,2605,0
20240709,152300,1683532580,2605,2605,2605,2605,0
20240709,152200,1683532580,2605,2605,2605,2605,0
20240709,152100,1683532580,2605,2605,2605,2605,0
20240709,152000,1683532580,2605,2605,2605,2605,0
20240709,151900,1683532580,2605,2605,2605,2605,3764
20240709,151800,1673727360,2605,2610,2610,2605,980
20240709,151700,1671173310,2610,2605,2610,2605,205
20240709,151600,1670639260,2610,2605,2610,2605,1341
20240709,151500,1667143905,2610,2610,2610,2610,20
20240709,151400,1667091705,2605,2605,2605,2605,42
20240709,151300,1666982295,2610,2610,2610,2610,511
20240709,151200,1665648585,2610,2605,2610,2605,951
20240709,151100,1663166730,2605,2605,2605,2605,200
20240709,151000,1662645730,2610,2605,2610,2605,1761
20240709,150900,1658058225,2605,2605,2605,2605,413
20240709,150800,1656982360,2610,2610,2610,2610,447
20240709,150700,1655815690,2605,2610,2610,2600,101
20240709,150600,1655553065,2600,2600,2600,2600,407
20240709,150500,1654494865,2600,2605,2605,2600,7243
20240709,150400,1635647920,2605,2610,2610,2605,3630
20240709,150300,1626187940,2610,2610,2610,2610,36
20240709,150200,1626093980,2610,2605,2610,2605,167
20240709,150100,1625658360,2610,2610,2610,2605,72
20240709,150000,1625470690,2605,2610,2610,2605,2314
20240709,145900,1619436950,2610,2610,2610,2610,52
20240709,145800,1619301230,2610,2610,2610,2610,52
20240709,145700,1619165510,2610,2610,2610,2610,0
20240709,145600,1619165510,2610,2605,2610,2605,328
20240709,145500,1618309930,2610,2605,2610,2605,253
20240709,145400,1617650360,2605,2605,2605,2605,100
20240709,145300,1617389860,2610,2610,2610,2610,42
20240709,145200,1617280240,2610,2605,2610,2605,361
20240709,145100,1616338530,2610,2610,2610,2610,15
20240709,145000,1616299380,2610,2610,2610,2610,0
20240709,144900,1616299380,2610,2610,2610,2610,0
20240709,144800,1616299380,2610,2610,2610,2610,50
20240709,144700,1616168880,2610,2600,2610,2600,331
20240709,144600,1615308270,2600,2600,2600,2600,704
20240709,144500,1613477870,2600,2600,2600,2600,72
20240709,144400,1613290670,2600,2605,2605,2600,903
20240709,144300,1610938540,2605,2605,2605,2605,600
20240709,144200,1609375540,2600,2600,2600,2600,728
20240709,144100,1607482740,2600,2605,2605,2600,619
20240709,144000,1605870250,2605,2605,2605,2605,222
20240709,143900,1605291940,2605,2605,2605,2605,666
20240709,143800,1603557010,2600,2605,2605,2600,272
20240709,143700,1602848455,2605,2605,2605,2605,582
20240709,143600,1601332345,2605,2605,2605,2605,136
20240709,143500,1600978065,2600,2600,2600,2600,423
20240709,143400,1599878265,2600,2600,2600,2600,1
20240709,143300,1599875665,2605,2610,2610,2600,2641
20240709,143200,1593008685,2610,2600,2610,2595,580
20240709,143100,1591501765,2600,2610,2610,2600,2177
20240709,143000,1585839990,2610,2610,2610,2610,1
20240709,142900,1585837380,2600,2600,2600,2600,2
20240709,142800,1585832180,2600,2600,2600,2600,2
20240709,142700,1585826980,2610,2610,2610,2610,383
20240709,142600,1584827350,2610,2600,2610,2600,2247
20240709,142500,1578976500,2605,2610,2610,2605,1462
20240709,142400,1575165680,2600,2600,2600,2600,0
20240709,142300,1575165680,2600,2600,2600,2600,8
20240709,142200,1575144880,2610,2610,2610,2610,0
20240709,142100,1575144880,2610,2600,2610,2600,204
20240709,142000,1574612840,2600,2600,2600,2600,0
20240709,141900,1574612840,2600,2605,2605,2600,405
20240709,141800,1573559675,2605,2605,2605,2605,527
20240709,141700,1572186840,2605,2605,2605,2605,100
20240709,141600,1571926340,2605,2605,2605,2605,200
20240709,141500,1571405340,2605,2605,2605,2605,2
20240709,141400,1571400130,2600,2605,2605,2600,199
20240709,141300,1570882705,2600,2600,2600,2600,3
20240709,141200,1570874905,2600,2600,2600,2600,1
20240709,141100,1570872305,2600,2605,2605,2600,700
20240709,141000,1569052285,2605,2605,2605,2605,68
20240709,140900,1568875145,2605,2605,2605,2605,0
20240709,140800,1568875145,2605,2605,2605,2605,191
20240709,140700,1568377590,2600,2600,2605,2600,1409
20240709,140600,1564714180,2600,2600,2600,2595,1280
20240709,140500,1561386185,2600,2600,2600,2600,655
20240709,140400,1559683185,2600,2600,2600,2600,73
20240709,140300,1559493385,2600,2600,2600,2600,3382
20240709,140200,1550700185,2605,2610,2610,2605,4
20240709,140100,1550689760,2600,2600,2600,2600,144
20240709,140000,1550315360,2600,2610,2610,2600,2577
20240709,135900,1543604785,2610,2610,2610,2610,811
20240709,135800,1541488075,2610,2610,2610,2610,73
20240709,135700,1541297545,2610,2610,2610,2610,71
20240709,135600,1541112235,2610,2610,2610,2610,5
20240709,135500,1541099185,2615,2615,2615,2615,0
20240709,135400,1541099185,2615,2615,2615,2615,90
20240709,135300,1540863835,2615,2615,2615,2615,120
20240709,135200,1540550035,2615,2615,2615,2610,595
20240709,135100,1538996975,2610,2615,2615,2610,248
20240709,135000,1538349365,2615,2615,2615,2615,661
20240709,134900,1536620850,2610,2610,2615,2610,1152
20240709,134800,1533614125,2610,2610,2610,2610,20
20240709,134700,1533561925,2610,2605,2610,2605,42
20240709,134600,1533452505,2605,2605,2605,2605,5
20240709,134500,1533439480,2605,2605,2605,2605,486
20240709,134400,1532173450,2605,2605,2605,2605,0
20240709,134300,1532173450,2605,2600,2605,2600,6
20240709,134200,1532157845,2605,2605,2605,2605,3
20240709,134100,1532150030,2605,2605,2605,2600,108
20240709,134000,1531869215,2600,2605,2605,2600,13
20240709,133900,1531835375,2605,2605,2605,2605,130
20240709,133800,1531496725,2600,2605,2605,2600,1296
20240709,133700,1528123545,2605,2605,2605,2605,100
20240709,133600,1527863045,2610,2610,2610,2610,19
20240709,133500,1527813455,2610,2600,2610,2600,6
20240709,133400,1527797845,2600,2600,2600,2600,2757
20240709,133300,1520629645,2600,2600,2600,2600,0
20240709,133200,1520629645,2600,2610,2610,2600,7579
20240709,133100,1500924105,2610,2605,2610,2600,1851
20240709,133000,1496110395,2605,2615,2615,2605,1230
20240709,132900,1492899095,2615,2615,2615,2615,0
20240709,132800,1492899095,2615,2615,2615,2615,15
20240709,132700,1492859870,2615,2610,2615,2600,4234
20240709,132600,1481831415,2610,2610,2610,2610,0
20240709,132500,1481831415,2610,2610,2610,2610,0
20240709,132400,1481831415,2610,2610,2610,2605,1145
20240709,132300,1478843190,2610,2610,2610,2610,103
20240709,132200,1478574360,2615,2615,2615,2615,0
20240709,132100,1478574360,2615,2615,2625,2600,12356
20240709,132000,1446405945,2610,2610,2610,2610,1458
20240709,131900,1442600565,2610,2625,2625,2610,34865
20240709,131800,1351558835,2625,2620,2625,2620,2
20240709,131700,1351553590,2625,2620,2625,2620,3
20240709,131600,1351545720,2620,2620,2620,2620,2000
20240709,131500,1346305720,2620,2620,2620,2620,852
20240709,131400,1344073480,2620,2620,2620,2620,1165
20240709,131300,1341021180,2620,2625,2625,2620,5
20240709,131200,1341008075,2620,2625,2625,2620,40
20240709,131100,1340903100,2625,2625,2625,2625,9
20240709,131000,1340879475,2625,2625,2630,2625,77
20240709,130900,1340677330,2625,2625,2625,2625,5
20240709,130800,1340664205,2625,2625,2625,2625,483
20240709,130700,1339396330,2625,2625,2625,2625,10
20240709,130600,1339370080,2625,2625,2625,2625,200
20240709,130500,1338845080,2625,2625,2625,2625,0
20240709,130400,1338845080,2625,2625,2625,2625,1217
20240709,130300,1335650455,2625,2625,2625,2625,341
20240709,130200,1334755330,2625,2625,2625,2625,500
20240709,130100,1333442830,2625,2625,2625,2625,1815
20240709,130000,1328678455,2625,2625,2625,2625,458
20240709,125900,1327476205,2630,2630,2630,2630,192
20240709,125800,1326971245,2630,2630,2630,2630,0
20240709,125700,1326971245,2630,2630,2630,2630,58
20240709,125600,1326818705,2630,2630,2630,2630,0
20240709,125500,1326818705,2630,2625,2630,2625,711
20240709,125400,1324952325,2630,2630,2630,2630,2
20240709,125300,1324947065,2630,2625,2630,2625,622
20240709,125200,1323311505,2625,2625,2625,2625,600
20240709,125100,1321736505,2625,2620,2625,2620,900
20240709,125000,1319376200,2615,2615,2615,2615,474
20240709,124900,1318136690,2615,2615,2620,2615,1318
20240709,124800,1314687230,2620,2620,2620,2620,2010
20240709,124700,1309421030,2620,2620,2620,2620,20
20240709,124600,1309368630,2615,2615,2615,2615,95
20240709,124500,1309120205,2620,2615,2620,2615,1670
20240709,124400,1304753105,2615,2615,2615,2615,766
20240709,124300,1302750015,2620,2620,2620,2620,80
20240709,124200,1302540415,2620,2620,2620,2620,0
20240709,124100,1302540415,2620,2615,2620,2615,210
20240709,124000,1301990260,2615,2615,2620,2615,300
20240709,123900,1301205755,2620,2625,2625,2620,2324
20240709,123800,1295115660,2625,2625,2630,2625,302
20240709,123700,1294322905,2630,2620,2630,2620,6
20240709,123600,1294307165,2630,2625,2630,2625,110
20240709,123500,1294018095,2625,2625,2625,2625,250
20240709,123400,1293361845,2625,2625,2630,2625,801
20240709,123300,1291259215,2620,2620,2620,2620,758
20240709,123200,1289273255,2620,2620,2620,2620,1
20240709,123100,1289270635,2620,2620,2620,2620,3233
20240709,123000,1280800175,2625,2625,2625,2625,2330
20240709,122900,1274683925,2625,2630,2630,2625,650
20240709,122800,1272976925,2630,2630,2630,2630,3
20240709,122700,1272969035,2630,2630,2630,2630,1413
20240709,122600,1269252845,2630,2630,2630,2625,1529
20240709,122500,1265233075,2630,2630,2630,2630,648
20240709,122400,1263528835,2630,2625,2635,2620,3925
20240709,122300,1253208520,2625,2630,2630,2620,1309
20240709,122200,1249772320,2630,2630,2630,2625,3077
20240709,122100,1241693130,2630,2620,2630,2620,4495
20240709,122000,1229892165,2620,2615,2620,2615,3479
20240709,121900,1220791310,2615,2615,2615,2615,0
20240709,121800,1220791310,2615,2615,2615,2615,0
20240709,121700,1220791310,2615,2610,2615,2610,2
20240709,121600,1220786085,2610,2615,2615,2610,1167
20240709,121500,1217740165,2610,2610,2610,2610,3883
20240709,121400,1207605535,2610,2610,2610,2610,500
20240709,121300,1206300535,2610,2610,2610,2610,30
20240709,121200,1206222235,2610,2610,2610,2610,0
20240709,121100,1206222235,2610,2600,2610,2600,15
20240709,121000,1206183135,2610,2605,2610,2605,126
20240709,120900,1205854755,2605,2600,2605,2600,1822
20240709,120800,1201117505,2600,2600,2600,2595,21
20240709,120700,1201062910,2595,2595,2595,2595,2304
20240709,120600,1195084030,2600,2600,2600,2600,631
20240709,120500,1193443430,2600,2600,2600,2600,250
20240709,120400,1192793430,2600,2600,2600,2600,2115
20240709,120300,1187294430,2600,2600,2600,2600,2000
20240709,120200,1182094430,2605,2605,2605,2605,0
20240709,120100,1182094430,2605,2605,2610,2605,72
20240709,120000,1181906865,2605,2605,2605,2605,301
20240709,115900,1181122760,2605,2610,2610,2605,3
20240709,115800,1181114940,2605,2610,2610,2605,501
20240709,115700,1179809830,2600,2600,2600,2600,1502
20240709,115600,1175904630,2605,2605,2605,2605,409
20240709,115500,1174839185,2605,2605,2605,2605,11
20240709,115400,1174810530,2605,2605,2605,2605,27
20240709,115300,1174740195,2605,2605,2605,2605,102
20240709,115200,1174474485,2605,2605,2605,2605,102
20240709,115100,1174208775,2600,2605,2605,2600,904
20240709,115000,1171857875,2600,2600,2600,2600,1535
20240709,114900,1167866875,2605,2605,2605,2605,0
20240709,114800,1167866875,2605,2600,2605,2600,2953
20240709,114700,1160189050,2600,2600,2600,2600,0
20240709,114600,1160189050,2600,2605,2605,2600,412
20240709,114500,1159115840,2605,2605,2605,2605,1
20240709,114400,1159113235,2605,2605,2605,2600,29
20240709,114300,1159037795,2605,2600,2605,2600,259
20240709,114200,1158363395,2605,2605,2605,2600,6627
20240709,114100,1141133060,2605,2605,2605,2605,0
20240709,114000,1141133060,2605,2605,2605,2605,1300
20240709,113900,1137746560,2600,2600,2600,2600,0
20240709,113800,1137746560,2600,2605,2605,2600,500
20240709,113700,1136446060,2600,2600,2600,2600,5
20240709,113600,1136433060,2600,2600,2600,2600,2037
20240709,113500,1131136860,2600,2600,2600,2600,360
20240709,113400,1130200860,2600,2600,2600,2600,1
20240709,113300,1130198260,2600,2600,2605,2600,9
20240709,113200,1130174835,2595,2595,2600,2595,281
20240709,113100,1129445630,2595,2600,2600,2595,701
20240709,113000,1127626515,2595,2600,2600,2595,1265
20240709,112900,1124337910,2600,2600,2600,2600,123
20240709,112800,1124018110,2600,2600,2600,2595,6800
20240709,112700,1106343565,2605,2605,2605,2605,3287
20240709,112600,1097780930,2615,2615,2615,2615,11
20240709,112500,1097752165,2610,2610,2610,2610,7163
20240709,112400,1079056735,2615,2615,2615,2615,1000
20240709,112300,1076441735,2615,2615,2615,2615,802
20240709,112200,1074344505,2615,2615,2615,2615,2897
20240709,112100,1066768850,2615,2615,2615,2615,101
20240709,112000,1066504735,2615,2615,2615,2615,819
20240709,111900,1064363050,2615,2615,2615,2615,253
20240709,111800,1063701455,2615,2620,2620,2615,52
20240709,111700,1063565220,2615,2615,2620,2615,804
20240709,111600,1061460750,2615,2615,2615,2615,1
20240709,111500,1061458135,2615,2615,2615,2615,1
20240709,111400,1061455520,2620,2625,2625,2620,1227
20240709,111300,1058240380,2625,2620,2625,2620,421
20240709,111200,1057137355,2620,2615,2620,2615,988
20240709,111100,1054549735,2615,2610,2615,2610,1088
20240709,111000,1051706615,2615,2615,2615,2610,3
20240709,110900,1051698775,2610,2615,2615,2610,3
20240709,110800,1051690935,2615,2615,2625,2615,4903
20240709,110700,1038858990,2615,2610,2615,2605,8484
20240709,110600,1016716525,2605,2605,2605,2605,300
20240709,110500,1015935025,2610,2610,2610,2610,2216
20240709,110400,1010151265,2600,2605,2605,2600,1253
20240709,110300,1006887380,2605,2605,2605,2605,0
20240709,110200,1006887380,2605,2605,2605,2605,4589
20240709,110100,994933035,2605,2610,2610,2605,149
20240709,110000,994544155,2610,2610,2610,2610,1987
20240709,105900,989358085,2610,2610,2610,2610,80
20240709,105800,989149285,2605,2610,2610,2605,7
20240709,105700,989131045,2600,2600,2600,2600,760
20240709,105600,987155045,2600,2600,2605,2600,2171
20240709,105500,981510195,2600,2600,2610,2600,7
20240709,105400,981491985,2600,2605,2605,2600,724
20240709,105300,979606150,2600,2600,2605,2600,3347
20240709,105200,970893215,2600,2605,2605,2600,9879
20240709,105100,945190130,2610,2605,2610,2605,419
20240709,105000,944098630,2610,2610,2610,2610,1000
20240709,104900,941488630,2610,2610,2610,2610,1652
20240709,104800,937176910,2610,2610,2610,2610,2604
20240709,104700,930380470,2610,2610,2610,2610,1261
20240709,104600,927089260,2610,2615,2615,2610,2000
20240709,104500,921869235,2615,2610,2615,2610,973
20240709,104400,919326840,2615,2610,2615,2610,1214
20240709,104300,916152985,2610,2615,2615,2610,3084
20240709,104200,908101175,2615,2615,2615,2615,2
20240709,104100,908095945,2615,2615,2615,2615,11579
20240709,104000,877816860,2615,2615,2615,2615,553
20240709,103900,876370765,2615,2615,2615,2615,46
20240709,103800,876250475,2615,2615,2615,2615,1067
20240709,103700,873460270,2615,2620,2620,2615,1412
20240709,103600,869767865,2620,2620,2620,2620,150
20240709,103500,869374865,2620,2620,2620,2620,175
20240709,103400,868916365,2620,2620,2620,2620,3
20240709,103300,868908505,2615,2615,2615,2615,10030
20240709,103200,842680055,2615,2620,2620,2615,1844
20240709,103100,837851515,2625,2620,2625,2620,3506
20240709,103000,828659295,2620,2620,2625,2620,1266
20240709,102900,825342125,2625,2625,2630,2625,745
20240709,102800,823384435,2625,2625,2630,2625,403
20240709,102700,822325550,2620,2615,2620,2615,2605
20240709,102600,815501905,2615,2610,2615,2610,808
20240709,102500,813389365,2610,2620,2620,2605,12876
20240709,102400,779776120,2615,2630,2640,2615,13830
20240709,102300,743495875,2640,2630,2645,2630,2118
20240709,102200,737912900,2645,2645,2650,2630,14298
20240709,102100,700190075,2640,2645,2645,2635,1638
20240709,102000,695861020,2645,2650,2650,2635,8739
20240709,101900,672766330,2645,2645,2650,2635,10457
20240709,101800,645135315,2640,2650,2655,2640,21736
20240709,101700,587579110,2650,2645,2650,2640,8744
20240709,101600,564452370,2645,2650,2650,2635,12912
20240709,101500,530313735,2640,2625,2650,2620,19191
20240709,101400,479693895,2625,2625,2625,2625,999
20240709,101300,477071520,2620,2625,2625,2620,2875
20240709,101200,469526655,2625,2620,2625,2620,38
20240709,101100,469426930,2625,2620,2625,2620,1048
20240709,101000,466681065,2615,2625,2625,2615,7124
20240709,100900,448017585,2620,2625,2625,2620,224
20240709,100800,447429835,2625,2625,2625,2620,517
20240709,100700,446075210,2625,2620,2625,2620,857
20240709,100600,443829585,2620,2620,2620,2620,2614
20240709,100500,436980905,2620,2620,2620,2620,740
20240709,100400,435042105,2625,2620,2625,2620,9640
20240709,100300,409785280,2620,2625,2625,2620,960
20240709,100200,407269240,2625,2625,2625,2625,21
20240709,100100,407214115,2625,2625,2625,2625,76
20240709,100000,407014615,2625,2630,2630,2620,3032
20240709,095900,399040720,2630,2630,2630,2620,89
20240709,095800,398806660,2630,2630,2635,2625,5665
20240709,095700,383913955,2630,2630,2630,2630,216
20240709,095600,383345875,2630,2630,2630,2630,7605
20240709,095500,363344725,2630,2625,2630,2625,3264
20240709,095400,354776175,2625,2620,2625,2620,4027
20240709,095300,344224320,2615,2615,2615,2615,3176
20240709,095200,335919080,2615,2615,2615,2615,1050
20240709,095100,333173330,2615,2615,2615,2615,0
20240709,095000,333173330,2615,2605,2615,2605,17
20240709,094900,333128960,2605,2605,2605,2605,0
20240709,094800,333128960,2605,2600,2605,2600,1981
20240709,094700,327969075,2605,2605,2605,2605,0
20240709,094600,327969075,2605,2605,2605,2605,15
20240709,094500,327930000,2605,2610,2610,2595,17321
20240709,094400,282871550,2610,2610,2610,2610,960
20240709,094300,280365950,2610,2615,2615,2610,803
20240709,094200,278269605,2615,2610,2615,2610,278
20240709,094100,277543290,2610,2610,2610,2610,4102
20240709,094000,266837070,2605,2610,2610,2605,3
20240709,093900,266829245,2610,2605,2610,2605,205
20240709,093800,266294950,2610,2610,2610,2610,2331
20240709,093700,260211040,2615,2615,2615,2615,95
20240709,093600,259962615,2615,2615,2615,2615,58
20240709,093500,259810945,2615,2610,2615,2610,3501
20240709,093400,250673330,2610,2610,2615,2610,234
20240709,093300,250062585,2610,2610,2610,2610,405
20240709,093200,249005535,2605,2605,2605,2605,240
20240709,093100,248380335,2605,2605,2620,2605,4413
20240709,093000,236860090,2605,2605,2605,2605,512
20240709,092900,235526330,2605,2615,2615,2605,9788
20240709,092800,210028580,2605,2610,2610,2605,253
20240709,092700,209369250,2615,2615,2615,2615,60
20240709,092600,209212350,2620,2615,2620,2605,2817
20240709,092500,201868615,2615,2615,2620,2615,545
20240709,092400,200443435,2605,2615,2615,2605,9802
20240709,092300,174843765,2615,2615,2615,2615,1328
20240709,092200,171371045,2610,2615,2615,2610,1381
20240709,092100,167764745,2615,2615,2615,2615,453
20240709,092000,166580150,2615,2615,2615,2615,2366
20240709,091900,160393060,2620,2615,2620,2610,3624
20240709,091800,150918175,2615,2620,2620,2615,138
20240709,091700,150557295,2620,2615,2620,2615,6024
20240709,091600,134786255,2610,2610,2610,2610,2283
20240709,091500,128827625,2615,2615,2615,2610,589
20240709,091400,127290165,2610,2615,2615,2610,4341
20240709,091300,115947100,2615,2620,2620,2615,1652
20240709,091200,111626870,2615,2615,2620,2615,724
20240709,091100,109732525,2615,2615,2620,2610,875
20240709,091000,107446470,2615,2625,2625,2615,3855
20240709,090900,97356080,2620,2630,2630,2620,8530
20240709,090800,74964185,2630,2635,2635,2620,3401
20240709,090700,66018430,2635,2620,2635,2620,9004
20240709,090600,42343075,2620,2620,2620,2620,1738
20240709,090500,37789515,2620,2620,2620,2620,993
20240709,090400,35187855,2620,2610,2620,2610,489
20240709,090300,33911545,2610,2610,2610,2610,2149
20240709,090200,28302655,2600,2600,2610,2600,363
20240709,090100,27358715,2600,2605,2610,2600,3350
20240709,090000,18647905,2605,2600,2605,2600,6252