KissMeData/033790/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,191900,5708972900,8040,8040,8040,8040,6958
20240708,191800,5708972900,8040,8040,8040,8040,0
20240708,191700,5708972900,8040,8040,8040,8040,0
20240708,191600,5708972900,8040,8040,8040,8040,0
20240708,191500,5708972900,8040,8040,8040,8040,0
20240708,191400,5708972900,8040,8040,8040,8040,0
20240708,191300,5708972900,8040,8040,8040,8040,0
20240708,191200,5708972900,8040,8040,8040,8040,0
20240708,191100,5708972900,8040,8040,8040,8040,0
20240708,191000,5708972900,8040,8040,8040,8040,0
20240708,190900,5708972900,8040,8040,8040,8040,0
20240708,190800,5708972900,8040,8040,8040,8040,0
20240708,190700,5708972900,8040,8040,8040,8040,0
20240708,190600,5708972900,8040,8040,8040,8040,0
20240708,190500,5708972900,8040,8040,8040,8040,0
20240708,190400,5708972900,8040,8040,8040,8040,0
20240708,190300,5708972900,8040,8040,8040,8040,0
20240708,190200,5708972900,8040,8040,8040,8040,0
20240708,190100,5708972900,8040,8040,8040,8040,0
20240708,190000,5708972900,8040,8040,8040,8040,0
20240708,185900,5708972900,8040,8040,8040,8040,0
20240708,185800,5708972900,8040,8040,8040,8040,0
20240708,185700,5708972900,8040,8040,8040,8040,0
20240708,185600,5708972900,8040,8040,8040,8040,0
20240708,185500,5708972900,8040,8040,8040,8040,0
20240708,185400,5708972900,8040,8040,8040,8040,0
20240708,185300,5708972900,8040,8040,8040,8040,0
20240708,185200,5708972900,8040,8040,8040,8040,0
20240708,185100,5708972900,8040,8040,8040,8040,0
20240708,185000,5708972900,8040,8040,8040,8040,0
20240708,184900,5708972900,8040,8040,8040,8040,6958
20240708,184800,5708972900,8040,8040,8040,8040,0
20240708,184700,5708972900,8040,8040,8040,8040,0
20240708,184600,5708972900,8040,8040,8040,8040,0
20240708,184500,5708972900,8040,8040,8040,8040,0
20240708,184400,5708972900,8040,8040,8040,8040,0
20240708,184300,5708972900,8040,8040,8040,8040,0
20240708,184200,5708972900,8040,8040,8040,8040,0
20240708,184100,5708972900,8040,8040,8040,8040,0
20240708,184000,5708972900,8040,8040,8040,8040,0
20240708,183900,5708972900,8040,8040,8040,8040,0
20240708,183800,5708972900,8040,8040,8040,8040,0
20240708,183700,5708972900,8040,8040,8040,8040,0
20240708,183600,5708972900,8040,8040,8040,8040,0
20240708,183500,5708972900,8040,8040,8040,8040,0
20240708,183400,5708972900,8040,8040,8040,8040,0
20240708,183300,5708972900,8040,8040,8040,8040,0
20240708,183200,5708972900,8040,8040,8040,8040,0
20240708,183100,5708972900,8040,8040,8040,8040,0
20240708,183000,5708972900,8040,8040,8040,8040,0
20240708,182900,5708972900,8040,8040,8040,8040,0
20240708,182800,5708972900,8040,8040,8040,8040,0
20240708,182700,5708972900,8040,8040,8040,8040,0
20240708,182600,5708972900,8040,8040,8040,8040,0
20240708,182500,5708972900,8040,8040,8040,8040,0
20240708,182400,5708972900,8040,8040,8040,8040,0
20240708,182300,5708972900,8040,8040,8040,8040,0
20240708,182200,5708972900,8040,8040,8040,8040,0
20240708,182100,5708972900,8040,8040,8040,8040,0
20240708,182000,5708972900,8040,8040,8040,8040,0
20240708,181900,5708972900,8040,8040,8040,8040,6958
20240708,181800,5708972900,8040,8040,8040,8040,0
20240708,181700,5708972900,8040,8040,8040,8040,0
20240708,181600,5708972900,8040,8040,8040,8040,0
20240708,181500,5708972900,8040,8040,8040,8040,0
20240708,181400,5708972900,8040,8040,8040,8040,0
20240708,181300,5708972900,8040,8040,8040,8040,0
20240708,181200,5708972900,8040,8040,8040,8040,0
20240708,181100,5708972900,8040,8040,8040,8040,0
20240708,181000,5708972900,8040,8040,8040,8040,0
20240708,180900,5708972900,8040,8040,8040,8040,0
20240708,180800,5708972900,8040,8040,8040,8040,0
20240708,180700,5708972900,8040,8040,8040,8040,0
20240708,180600,5708972900,8040,8040,8040,8040,0
20240708,180500,5708972900,8040,8040,8040,8040,0
20240708,180400,5708972900,8040,8040,8040,8040,0
20240708,180300,5708972900,8040,8040,8040,8040,0
20240708,180200,5708972900,8040,8040,8040,8040,0
20240708,180100,5708972900,8040,8040,8040,8040,0
20240708,180000,5708972900,8040,8040,8040,8040,0
20240708,175900,5708972900,8040,8040,8040,8040,0
20240708,175800,5708972900,8040,8040,8040,8040,0
20240708,175700,5708972900,8040,8040,8040,8040,0
20240708,175600,5708972900,8040,8040,8040,8040,0
20240708,175500,5708972900,8040,8040,8040,8040,0
20240708,175400,5708972900,8040,8040,8040,8040,0
20240708,175300,5708972900,8040,8040,8040,8040,0
20240708,175200,5708972900,8040,8040,8040,8040,0
20240708,175100,5708972900,8040,8040,8040,8040,0
20240708,175000,5708972900,8040,8040,8040,8040,0
20240708,174900,5708972900,8040,8040,8040,8040,6958
20240708,174800,5708972900,8040,8040,8040,8040,0
20240708,174700,5708972900,8040,8040,8040,8040,0
20240708,174600,5708972900,8040,8040,8040,8040,0
20240708,174500,5708972900,8040,8040,8040,8040,0
20240708,174400,5708972900,8040,8040,8040,8040,0
20240708,174300,5708972900,8040,8040,8040,8040,0
20240708,174200,5708972900,8040,8040,8040,8040,0
20240708,174100,5708972900,8040,8040,8040,8040,0
20240708,174000,5708972900,8040,8040,8040,8040,0
20240708,173900,5708972900,8040,8040,8040,8040,0
20240708,173800,5708972900,8040,8040,8040,8040,0
20240708,173700,5708972900,8040,8040,8040,8040,0
20240708,173600,5708972900,8040,8040,8040,8040,0
20240708,173500,5708972900,8040,8040,8040,8040,0
20240708,173400,5708972900,8040,8040,8040,8040,0
20240708,173300,5708972900,8040,8040,8040,8040,0
20240708,173200,5708972900,8040,8040,8040,8040,0
20240708,173100,5708972900,8040,8040,8040,8040,0
20240708,173000,5708972900,8040,8040,8040,8040,0
20240708,172900,5708972900,8040,8040,8040,8040,0
20240708,172800,5708972900,8040,8040,8040,8040,0
20240708,172700,5708972900,8040,8040,8040,8040,0
20240708,172600,5708972900,8040,8040,8040,8040,0
20240708,172500,5708972900,8040,8040,8040,8040,0
20240708,172400,5708972900,8040,8040,8040,8040,0
20240708,172300,5708972900,8040,8040,8040,8040,0
20240708,172200,5708972900,8040,8040,8040,8040,0
20240708,172100,5708972900,8040,8040,8040,8040,0
20240708,172000,5708972900,8040,8040,8040,8040,0
20240708,171900,5708972900,8040,8040,8040,8040,6958
20240708,171800,5708972900,8040,8040,8040,8040,0
20240708,171700,5708972900,8040,8040,8040,8040,0
20240708,171600,5708972900,8040,8040,8040,8040,0
20240708,171500,5708972900,8040,8040,8040,8040,0
20240708,171400,5708972900,8040,8040,8040,8040,0
20240708,171300,5708972900,8040,8040,8040,8040,0
20240708,171200,5708972900,8040,8040,8040,8040,0
20240708,171100,5708972900,8040,8040,8040,8040,0
20240708,171000,5708972900,8040,8040,8040,8040,0
20240708,170900,5708972900,8040,8040,8040,8040,0
20240708,170800,5708972900,8040,8040,8040,8040,0
20240708,170700,5708972900,8040,8040,8040,8040,0
20240708,170600,5708972900,8040,8040,8040,8040,0
20240708,170500,5708972900,8040,8040,8040,8040,0
20240708,170400,5708972900,8040,8040,8040,8040,0
20240708,170300,5708972900,8040,8040,8040,8040,0
20240708,170200,5708972900,8040,8040,8040,8040,0
20240708,170100,5708972900,8040,8040,8040,8040,0
20240708,170000,5708972900,8040,8040,8040,8040,0
20240708,165900,5708972900,8040,8040,8040,8040,0
20240708,165800,5708972900,8040,8040,8040,8040,0
20240708,165700,5708972900,8040,8040,8040,8040,0
20240708,165600,5708972900,8040,8040,8040,8040,0
20240708,165500,5708972900,8040,8040,8040,8040,0
20240708,165400,5708972900,8040,8040,8040,8040,0
20240708,165300,5708972900,8040,8040,8040,8040,0
20240708,165200,5708972900,8040,8040,8040,8040,0
20240708,165100,5708972900,8040,8040,8040,8040,0
20240708,165000,5708972900,8040,8040,8040,8040,0
20240708,164900,5708972900,8040,8040,8040,8040,6958
20240708,164800,5708972900,8040,8040,8040,8040,0
20240708,164700,5708972900,8040,8040,8040,8040,0
20240708,164600,5708972900,8040,8040,8040,8040,0
20240708,164500,5708972900,8040,8040,8040,8040,0
20240708,164400,5708972900,8040,8040,8040,8040,0
20240708,164300,5708972900,8040,8040,8040,8040,0
20240708,164200,5708972900,8040,8040,8040,8040,0
20240708,164100,5708972900,8040,8040,8040,8040,0
20240708,164000,5708972900,8040,8040,8040,8040,0
20240708,163900,5708972900,8040,8040,8040,8040,0
20240708,163800,5708972900,8040,8040,8040,8040,0
20240708,163700,5708972900,8040,8040,8040,8040,0
20240708,163600,5708972900,8040,8040,8040,8040,0
20240708,163500,5708972900,8040,8040,8040,8040,0
20240708,163400,5708972900,8040,8040,8040,8040,0
20240708,163300,5708972900,8040,8040,8040,8040,0
20240708,163200,5708972900,8040,8040,8040,8040,0
20240708,163100,5708972900,8040,8040,8040,8040,0
20240708,163000,5708972900,8040,8040,8040,8040,0
20240708,162900,5708972900,8040,8040,8040,8040,0
20240708,162800,5708972900,8040,8040,8040,8040,0
20240708,162700,5708972900,8040,8040,8040,8040,0
20240708,162600,5708972900,8040,8040,8040,8040,0
20240708,162500,5708972900,8040,8040,8040,8040,0
20240708,162400,5708972900,8040,8040,8040,8040,0
20240708,162300,5708972900,8040,8040,8040,8040,0
20240708,162200,5708972900,8040,8040,8040,8040,0
20240708,162100,5708972900,8040,8040,8040,8040,0
20240708,162000,5708972900,8040,8040,8040,8040,0
20240708,161900,5708972900,8040,8040,8040,8040,6958
20240708,161800,5708972900,8040,8040,8040,8040,0
20240708,161700,5708972900,8040,8040,8040,8040,0
20240708,161600,5708972900,8040,8040,8040,8040,0
20240708,161500,5708972900,8040,8040,8040,8040,0
20240708,161400,5708972900,8040,8040,8040,8040,0
20240708,161300,5708972900,8040,8040,8040,8040,0
20240708,161200,5708972900,8040,8040,8040,8040,0
20240708,161100,5708972900,8040,8040,8040,8040,0
20240708,161000,5708972900,8040,8040,8040,8040,0
20240708,160900,5708972900,8040,8040,8040,8040,0
20240708,160800,5708972900,8040,8040,8040,8040,0
20240708,160700,5708972900,8040,8040,8040,8040,0
20240708,160600,5708972900,8040,8040,8040,8040,0
20240708,160500,5708972900,8040,8040,8040,8040,0
20240708,160400,5708972900,8040,8040,8040,8040,0
20240708,160300,5708972900,8040,8040,8040,8040,0
20240708,160200,5708972900,8040,8040,8040,8040,0
20240708,160100,5708972900,8040,8040,8040,8040,0
20240708,160000,5708972900,8040,8040,8040,8040,0
20240708,155900,5708972900,8040,8040,8040,8040,0
20240708,155800,5708972900,8040,8040,8040,8040,0
20240708,155700,5708972900,8040,8040,8040,8040,0
20240708,155600,5708972900,8040,8040,8040,8040,0
20240708,155500,5708972900,8040,8040,8040,8040,0
20240708,155400,5708972900,8040,8040,8040,8040,0
20240708,155300,5708972900,8040,8040,8040,8040,0
20240708,155200,5708972900,8040,8040,8040,8040,0
20240708,155100,5708972900,8040,8040,8040,8040,0
20240708,155000,5708972900,8040,8040,8040,8040,0
20240708,154900,5708972900,8040,8040,8040,8040,6958
20240708,154800,5708972900,8040,8040,8040,8040,0
20240708,154700,5708972900,8040,8040,8040,8040,0
20240708,154600,5708972900,8040,8040,8040,8040,0
20240708,154500,5708972900,8040,8040,8040,8040,0
20240708,154400,5708972900,8040,8040,8040,8040,0
20240708,154300,5708972900,8040,8040,8040,8040,0
20240708,154200,5708972900,8040,8040,8040,8040,0
20240708,154100,5708972900,8040,8040,8040,8040,0
20240708,154000,5708972900,8040,8040,8040,8040,0
20240708,153900,5708972900,8040,8040,8040,8040,0
20240708,153800,5708972900,8040,8040,8040,8040,0
20240708,153700,5708972900,8040,8040,8040,8040,0
20240708,153600,5708972900,8040,8040,8040,8040,0
20240708,153500,5708972900,8040,8040,8040,8040,0
20240708,153400,5708972900,8040,8040,8040,8040,0
20240708,153300,5708972900,8040,8040,8040,8040,0
20240708,153200,5708972900,8040,8040,8040,8040,0
20240708,153100,5708972900,8040,8040,8040,8040,0
20240708,153000,5708972900,8040,8040,8040,8040,6958
20240708,152900,5653030580,8030,8030,8030,8030,0
20240708,152800,5653030580,8030,8030,8030,8030,0
20240708,152700,5653030580,8030,8030,8030,8030,0
20240708,152600,5653030580,8030,8030,8030,8030,0
20240708,152500,5653030580,8030,8030,8030,8030,0
20240708,152400,5653030580,8030,8030,8030,8030,0
20240708,152300,5653030580,8030,8030,8030,8030,0
20240708,152200,5653030580,8030,8030,8030,8030,0
20240708,152100,5653030580,8030,8030,8030,8030,0
20240708,152000,5653030580,8030,8030,8030,8030,0
20240708,151900,5653030580,8030,8030,8040,8030,1070
20240708,151800,5644438080,8030,8050,8050,8030,2889
20240708,151700,5621222380,8050,8040,8060,8040,1023
20240708,151600,5612996980,8030,8080,8080,8030,2414
20240708,151500,5593564780,8080,8090,8110,8080,587
20240708,151400,5588814740,8070,8090,8090,8060,1003
20240708,151300,5580719750,8090,8090,8100,8090,849
20240708,151200,5573845830,8080,8110,8110,8070,724
20240708,151100,5567988860,8100,8080,8100,8080,432
20240708,151000,5564491920,8080,8080,8090,8070,605
20240708,150900,5559605490,8090,8090,8100,8090,602
20240708,150800,5554734230,8090,8080,8090,8060,1143
20240708,150700,5545514050,8070,8070,8080,8070,846
20240708,150600,5538680680,8070,8070,8070,8070,436
20240708,150500,5535162160,8070,8050,8070,8050,630
20240708,150400,5530084890,8060,8040,8060,8040,900
20240708,150300,5522845820,8040,8050,8050,8040,1078
20240708,150200,5514170390,8050,8030,8050,8030,542
20240708,150100,5509818100,8020,8040,8040,8020,1007
20240708,150000,5501733130,8040,8060,8070,8040,1481
20240708,145900,5489798850,8050,8060,8070,8050,732
20240708,145800,5483899390,8060,8070,8070,8060,371
20240708,145700,5480905700,8080,8080,8080,8080,323
20240708,145600,5478295860,8030,8090,8090,8030,2528
20240708,145500,5457958080,8090,8080,8090,8080,343
20240708,145400,5455183350,8050,8080,8090,8050,585
20240708,145300,5450457350,8080,8080,8090,8080,1231
20240708,145200,5440509150,8080,8100,8100,8080,361
20240708,145100,5437587240,8080,8110,8110,8080,1052
20240708,145000,5429066500,8100,8080,8100,8080,345
20240708,144900,5426272030,8110,8090,8110,8080,345
20240708,144800,5423481120,8070,8100,8110,8050,1790
20240708,144700,5409042210,8060,8080,8080,8060,1454
20240708,144600,5397305780,8080,8100,8100,8070,3974
20240708,144500,5365192530,8080,8100,8100,8080,871
20240708,144400,5358146740,8090,8110,8110,8080,2467
20240708,144300,5338174820,8110,8130,8140,8110,996
20240708,144200,5330077990,8150,8150,8150,8150,658
20240708,144100,5324715290,8150,8150,8150,8140,619
20240708,144000,5319670830,8160,8150,8160,8140,998
20240708,143900,5311530920,8160,8130,8160,8130,534
20240708,143800,5307184730,8130,8150,8150,8130,1635
20240708,143700,5293877430,8150,8150,8160,8150,548
20240708,143600,5289409920,8140,8140,8140,8130,1257
20240708,143500,5279182640,8130,8110,8130,8110,344
20240708,143400,5276386660,8100,8110,8120,8100,586
20240708,143300,5271637320,8110,8110,8140,8100,1052
20240708,143200,5263111050,8110,8140,8140,8100,4378
20240708,143100,5227617040,8140,8140,8140,8140,459
20240708,143000,5223880780,8140,8130,8140,8130,596
20240708,142900,5219030950,8130,8120,8130,8110,572
20240708,142800,5214388080,8130,8140,8150,8130,635
20240708,142700,5209221710,8140,8130,8160,8130,1998
20240708,142600,5192966180,8120,8110,8120,8110,1874
20240708,142500,5177756450,8110,8150,8160,8110,2808
20240708,142400,5154938600,8160,8170,8170,8150,723
20240708,142300,5149035510,8170,8160,8170,8160,293
20240708,142200,5146643390,8150,8190,8190,8150,204
20240708,142100,5144977250,8180,8190,8190,8170,663
20240708,142000,5139551290,8180,8180,8180,8180,240
20240708,141900,5137588090,8170,8170,8170,8170,284
20240708,141800,5135267810,8150,8170,8180,8150,1547
20240708,141700,5122625380,8150,8140,8160,8140,620
20240708,141600,5117575380,8140,8170,8170,8140,1037
20240708,141500,5109120200,8160,8170,8170,8160,710
20240708,141400,5103319760,8170,8160,8170,8160,171
20240708,141300,5101922840,8170,8170,8170,8150,460
20240708,141200,5098168410,8170,8170,8180,8170,922
20240708,141100,5090633600,8170,8160,8170,8160,283
20240708,141000,5088321570,8160,8170,8170,8160,1741
20240708,140900,5074112240,8160,8170,8170,8160,631
20240708,140800,5068957680,8170,8150,8170,8150,682
20240708,140700,5063390870,8140,8150,8160,8140,685
20240708,140600,5057808050,8170,8180,8190,8160,964
20240708,140500,5049927940,8180,8170,8180,8170,1048
20240708,140400,5041358110,8170,8160,8170,8150,310
20240708,140300,5038827350,8160,8200,8200,8160,944
20240708,140200,5031098590,8190,8220,8240,8190,1695
20240708,140100,5017191260,8220,8220,8240,8210,285
20240708,140000,5014847030,8220,8200,8250,8200,536
20240708,135900,5010437610,8190,8220,8230,8190,1409
20240708,135800,4998877860,8220,8220,8230,8220,1461
20240708,135700,4986867760,8210,8220,8260,8210,1273
20240708,135600,4976402250,8220,8250,8250,8220,813
20240708,135500,4969712140,8250,8260,8260,8240,1243
20240708,135400,4959456790,8240,8240,8250,8240,619
20240708,135300,4954353890,8230,8210,8240,8210,429
20240708,135200,4950823820,8210,8230,8230,8210,690
20240708,135100,4945153200,8240,8240,8240,8230,594
20240708,135000,4940259540,8210,8210,8240,8210,1364
20240708,134900,4929057280,8210,8240,8240,8200,3322
20240708,134800,4901792420,8240,8250,8250,8240,791
20240708,134700,4895270780,8240,8200,8240,8200,283
20240708,134600,4892944790,8210,8230,8230,8200,3121
20240708,134500,4867334190,8220,8230,8230,8200,811
20240708,134400,4860670850,8200,8210,8210,8200,1781
20240708,134300,4846058250,8200,8240,8240,8200,697
20240708,134200,4840330280,8240,8270,8270,8240,770
20240708,134100,4833970960,8270,8270,8280,8260,1527
20240708,134000,4821341670,8280,8270,8280,8270,1658
20240708,133900,4807616250,8270,8260,8270,8250,1040
20240708,133800,4799021520,8260,8260,8260,8230,637
20240708,133700,4793764180,8260,8250,8270,8210,2435
20240708,133600,4773680300,8230,8240,8250,8230,902
20240708,133500,4766249970,8240,8260,8260,8230,1019
20240708,133400,4757853650,8260,8220,8260,8210,1650
20240708,133300,4744291620,8230,8300,8300,8230,5596
20240708,133200,4698060830,8290,8280,8300,8270,5164
20240708,133100,4655255440,8280,8270,8280,8240,4774
20240708,133000,4615779810,8260,8210,8270,8200,4940
20240708,132900,4575092940,8210,8190,8210,8180,3861
20240708,132800,4543445080,8180,8180,8180,8170,1279
20240708,132700,4532987860,8180,8180,8190,8180,736
20240708,132600,4526964670,8180,8180,8180,8170,699
20240708,132500,4521250350,8190,8190,8200,8190,1126
20240708,132400,4512027380,8190,8190,8200,8190,1548
20240708,132300,4499348510,8190,8190,8200,8180,2459
20240708,132200,4479208640,8190,8170,8190,8170,419
20240708,132100,4475780790,8160,8150,8170,8150,1291
20240708,132000,4465249740,8100,8140,8140,8100,216
20240708,131900,4463496430,8140,8150,8150,8140,521
20240708,131800,4459253020,8140,8130,8140,8100,2390
20240708,131700,4439834330,8100,8160,8170,8100,1133
20240708,131600,4430593290,8170,8200,8200,8150,5916
20240708,131500,4382177750,8190,8200,8200,8150,1661
20240708,131400,4368591330,8180,8220,8220,8150,2399
20240708,131300,4348910470,8220,8180,8230,8180,5355
20240708,131200,4304978480,8180,8140,8200,8140,17513
20240708,131100,4161792070,8120,8140,8140,8120,1584
20240708,131000,4148920520,8140,8140,8140,8130,2398
20240708,130900,4129405310,8140,8110,8150,8110,2654
20240708,130800,4107832550,8100,8050,8100,8050,5764
20240708,130700,4061254000,8050,8060,8060,8050,306
20240708,130600,4058789000,8060,8060,8060,8060,320
20240708,130500,4056209800,8030,8040,8040,8030,114
20240708,130400,4055293700,8030,8030,8030,8030,290
20240708,130300,4052965000,8030,8050,8070,8030,4042
20240708,130200,4020424810,8040,8060,8070,8040,561
20240708,130100,4015903250,8060,8030,8060,8020,728
20240708,130000,4010056700,8060,8060,8060,8060,321
20240708,125900,4007469440,8030,8030,8030,8020,530
20240708,125800,4003216420,8020,8020,8020,8020,0
20240708,125700,4003216420,8020,8060,8060,8020,1401
20240708,125600,3991961650,8020,8030,8030,8020,117
20240708,125500,3991022230,8030,8030,8030,8030,1270
20240708,125400,3980824130,8030,8070,8070,8030,367
20240708,125300,3977864320,8030,8030,8030,8030,96
20240708,125200,3977093440,8030,8030,8030,8030,545
20240708,125100,3972717090,8030,8070,8070,8030,557
20240708,125000,3968223260,8070,8070,8070,8070,12
20240708,124900,3968126420,8070,8050,8070,8050,134
20240708,124800,3967046480,8080,8080,8080,8050,325
20240708,124700,3964420540,8080,8080,8080,8080,1
20240708,124600,3964412460,8080,8080,8080,8080,57
20240708,124500,3963951900,8080,8080,8080,8080,325
20240708,124400,3961325900,8020,8090,8090,8020,837
20240708,124300,3954606150,8090,8060,8090,8050,549
20240708,124200,3950183870,8050,8070,8100,8050,942
20240708,124100,3942572520,8060,8060,8060,8060,1
20240708,124000,3942564460,8070,8070,8070,8070,7
20240708,123900,3942507970,8060,8070,8090,8060,3019
20240708,123800,3918113470,8050,8060,8060,8050,238
20240708,123700,3916197520,8060,8060,8060,8060,110
20240708,123600,3915310920,8060,8060,8070,8060,737
20240708,123500,3909369100,8070,8070,8070,8070,0
20240708,123400,3909369100,8070,8070,8070,8060,118
20240708,123300,3908417340,8050,8050,8070,8050,320
20240708,123200,3905838140,8010,8030,8030,8010,811
20240708,123100,3899334030,8030,8030,8030,8030,21
20240708,123000,3899165400,8060,8060,8060,8060,595
20240708,122900,3894369700,8060,8060,8060,8060,50
20240708,122800,3893966700,8060,8060,8060,8060,9
20240708,122700,3893894160,8060,8060,8060,8060,320
20240708,122600,3891314960,8020,8020,8020,8020,975
20240708,122500,3883495460,8020,8020,8020,8020,61
20240708,122400,3883006240,8060,8050,8060,8050,320
20240708,122300,3880428640,8020,8020,8020,8020,721
20240708,122200,3874646220,8010,8010,8010,8010,7
20240708,122100,3874590150,8010,8070,8070,8010,321
20240708,122000,3871999740,8070,8010,8070,8010,1120
20240708,121900,3862974650,8010,8010,8010,8010,1152
20240708,121800,3853747130,8010,8050,8060,8000,3350
20240708,121700,3826920490,8020,8050,8050,8020,292
20240708,121600,3824578620,8050,8050,8050,8050,315
20240708,121500,3822042870,8060,8060,8060,8060,320
20240708,121400,3819463670,8010,8060,8060,8010,867
20240708,121300,3812512750,8060,8050,8060,8050,11
20240708,121200,3812424100,8050,8050,8060,8050,415
20240708,121100,3809081750,8050,8020,8050,8020,303
20240708,121000,3806651600,8010,8010,8010,8010,487
20240708,120900,3802750730,8010,8030,8050,8000,1266
20240708,120800,3792587930,8000,8000,8040,8000,63
20240708,120700,3792083530,8000,8020,8020,8000,479
20240708,120600,3788245910,8020,8020,8020,8020,931
20240708,120500,3780779290,8020,8010,8020,8010,258
20240708,120400,3778710740,8030,8030,8030,8030,5
20240708,120300,3778670590,8010,8040,8040,8000,544
20240708,120200,3774303920,8000,8000,8000,8000,1289
20240708,120100,3763991920,8000,8010,8020,8000,617
20240708,120000,3759055490,8010,8010,8020,8010,539
20240708,115900,3754735840,8000,8020,8020,8000,634
20240708,115800,3749661510,8010,8010,8010,8010,100
20240708,115700,3748860510,8020,8030,8030,8010,1475
20240708,115600,3737035290,8030,8030,8030,8030,362
20240708,115500,3734128430,8030,8050,8050,8030,310
20240708,115400,3731633130,8060,8050,8060,8050,367
20240708,115300,3728676710,8050,8070,8070,8050,3270
20240708,115200,3702351550,8050,8050,8050,8050,800
20240708,115100,3695911550,8050,8060,8070,8050,2165
20240708,115000,3678468480,8060,8060,8060,8050,524
20240708,114900,3674250040,8060,8060,8060,8050,435
20240708,114800,3670746030,8060,8100,8100,8060,2888
20240708,114700,3647409870,8080,8080,8080,8080,264
20240708,114600,3645276750,8080,8050,8080,8050,3429
20240708,114500,3617624020,8060,8070,8070,8060,430
20240708,114400,3614154450,8010,8070,8080,8010,3043
20240708,114300,3589679040,8080,8090,8090,8070,3030
20240708,114200,3565166660,8090,8090,8130,8050,1766
20240708,114100,3550876310,8050,8160,8160,7990,8232
20240708,114000,3484564250,8150,8180,8180,8150,990
20240708,113900,3476476950,8180,8170,8190,8160,5557
20240708,113800,3431039740,8170,8170,8180,8130,8317
20240708,113700,3363056300,8170,8140,8180,8130,9652
20240708,113600,3284381400,8130,8120,8130,8100,3270
20240708,113500,3257821730,8100,8120,8120,8100,318
20240708,113400,3255242210,8120,8120,8130,8120,725
20240708,113300,3249355010,8120,8090,8120,8090,6884
20240708,113200,3193593770,8090,8070,8090,8070,1171
20240708,113100,3184138890,8080,8100,8100,8080,1092
20240708,113000,3175305170,8110,8080,8110,8080,2354
20240708,112900,3156234290,8070,8070,8070,8060,436
20240708,112800,3152716890,8060,8100,8100,8060,2470
20240708,112700,3132728390,8100,8080,8130,8080,3430
20240708,112600,3104883780,8080,8070,8090,8070,624
20240708,112500,3099843070,8070,8090,8100,8070,1362
20240708,112400,3088836760,8100,8090,8100,8070,936
20240708,112300,3081258970,8080,8070,8100,8070,642
20240708,112200,3076076920,8100,8100,8110,8090,4231
20240708,112100,3041816680,8100,8060,8110,8060,2099
20240708,112000,3024829200,8050,8050,8050,8040,525
20240708,111900,3020603540,8050,8030,8050,8020,1106
20240708,111800,3011729900,8030,8080,8120,8010,7907
20240708,111700,2947949270,8070,8030,8070,8030,1788
20240708,111600,2933557270,8020,8010,8030,8010,1712
20240708,111500,2919826450,8010,7990,8020,7990,1917
20240708,111400,2904473870,7980,7980,7980,7980,253
20240708,111300,2902454930,7980,7980,8000,7970,966
20240708,111200,2894742530,7980,7970,8000,7960,2968
20240708,111100,2871032700,7950,7920,7950,7910,527
20240708,111000,2866850510,7900,7910,7910,7900,496
20240708,110900,2862931000,7910,7900,7910,7890,1026
20240708,110800,2854824370,7900,7900,7900,7890,86
20240708,110700,2854145260,7900,7890,7900,7890,3270
20240708,110600,2828320410,7890,7870,7890,7870,292
20240708,110500,2826018800,7870,7850,7880,7850,1085
20240708,110400,2817471680,7870,7870,7870,7870,408
20240708,110300,2814260720,7870,7860,7870,7840,1078
20240708,110200,2805780470,7860,7860,7860,7830,1014
20240708,110100,2797822790,7860,7860,7870,7860,142
20240708,110000,2796706570,7860,7840,7860,7800,1117
20240708,105900,2787952340,7800,7810,7810,7800,1027
20240708,105800,2779934090,7790,7830,7830,7790,107
20240708,105700,2779100500,7830,7830,7830,7830,383
20240708,105600,2776101610,7830,7830,7830,7830,350
20240708,105500,2773361110,7790,7790,7800,7790,231
20240708,105400,2771561520,7790,7820,7830,7780,731
20240708,105300,2765857970,7830,7780,7830,7780,278
20240708,105200,2763683310,7780,7780,7780,7780,35
20240708,105100,2763411010,7780,7770,7780,7770,215
20240708,105000,2761740060,7760,7780,7780,7760,2478
20240708,104900,2742486590,7770,7780,7780,7770,579
20240708,104800,2737986630,7800,7790,7800,7790,447
20240708,104700,2734501630,7770,7800,7800,7770,231
20240708,104600,2732706460,7770,7790,7790,7760,7157
20240708,104500,2677109260,7790,7820,7830,7790,1784
20240708,104400,2663185690,7810,7820,7820,7810,1018
20240708,104300,2655226240,7830,7830,7840,7830,1985
20240708,104200,2639683070,7840,7850,7850,7830,1496
20240708,104100,2627962840,7830,7810,7880,7810,565
20240708,104000,2623534150,7820,7830,7840,7820,2063
20240708,103900,2607384390,7830,7830,7830,7780,1894
20240708,103800,2592574590,7830,7770,7830,7770,600
20240708,103700,2587879860,7770,7780,7790,7770,1189
20240708,103600,2578627380,7780,7780,7790,7770,241
20240708,103500,2576751720,7770,7790,7790,7770,1201
20240708,103400,2567408240,7790,7820,7820,7790,398
20240708,103300,2564301180,7820,7770,7820,7770,1421
20240708,103200,2553248410,7770,7770,7770,7750,5022
20240708,103100,2514271010,7770,7780,7780,7760,2249
20240708,103000,2496806260,7780,7790,7790,7770,3398
20240708,102900,2470386580,7780,7820,7820,7780,3970
20240708,102800,2439431730,7820,7810,7830,7810,718
20240708,102700,2433816610,7810,7810,7810,7800,810
20240708,102600,2427491260,7810,7830,7830,7800,5692
20240708,102500,2383019530,7830,7830,7840,7830,1452
20240708,102400,2371649800,7830,7840,7840,7820,4303
20240708,102300,2337953630,7840,7870,7870,7840,5691
20240708,102200,2293268300,7870,7860,7870,7860,65
20240708,102100,2292757390,7860,7860,7860,7860,393
20240708,102000,2289668410,7860,7880,7900,7860,252
20240708,101900,2287686000,7880,7880,7900,7880,811
20240708,101800,2281295200,7880,7880,7880,7880,195
20240708,101700,2279758600,7880,7880,7880,7880,321
20240708,101600,2277229120,7880,7850,7900,7850,1271
20240708,101500,2267223620,7850,7850,7900,7850,301
20240708,101400,2264855170,7850,7850,7850,7850,555
20240708,101300,2260498420,7850,7890,7890,7850,2864
20240708,101200,2237989300,7890,7910,7910,7890,272
20240708,101100,2235842160,7910,7880,7910,7880,576
20240708,101000,2231303140,7880,7890,7890,7880,660
20240708,100900,2226101840,7880,7880,7880,7870,582
20240708,100800,2221518050,7870,7860,7870,7850,1345
20240708,100700,2210941630,7860,7850,7860,7850,2087
20240708,100600,2194552120,7850,7830,7860,7830,1585
20240708,100500,2182121760,7830,7830,7850,7830,521
20240708,100400,2178038190,7830,7840,7840,7830,409
20240708,100300,2174835690,7830,7830,7850,7830,2038
20240708,100200,2158866380,7830,7850,7870,7830,2570
20240708,100100,2138725880,7840,7860,7870,7810,5146
20240708,100000,2098401190,7860,7910,7910,7800,13757
20240708,095900,1990544450,7910,7910,7920,7820,25021
20240708,095800,1793458500,7950,7980,7980,7910,1960
20240708,095700,1777916040,7980,7980,7980,7930,889
20240708,095600,1770857940,7980,7940,7980,7920,150
20240708,095500,1769666950,7940,7920,7940,7910,3586
20240708,095400,1741295100,7920,7980,7980,7920,12528
20240708,095300,1641678630,7980,7970,7980,7970,970
20240708,095200,1633943960,7970,7980,7980,7960,1996
20240708,095100,1618036630,7980,8000,8010,7980,697
20240708,095000,1612464370,8000,7980,8010,7970,4663
20240708,094900,1575282140,7980,8080,8080,7970,30071
20240708,094800,1334412310,8050,8070,8080,8040,1333
20240708,094700,1323660610,8040,8090,8090,8020,8320
20240708,094600,1256766430,8060,8100,8100,8040,4437
20240708,094500,1220959180,8070,8080,8100,8050,1985
20240708,094400,1204935830,8050,8050,8080,8040,2234
20240708,094300,1186932310,8060,8040,8060,8040,309
20240708,094200,1184445850,8040,8050,8060,8040,817
20240708,094100,1177874090,8050,8040,8050,8040,567
20240708,094000,1173315230,8040,8030,8040,8020,1983
20240708,093900,1157393710,8050,8030,8050,8020,564
20240708,093800,1152865820,8030,8030,8050,8030,420
20240708,093700,1149493180,8030,8030,8040,8020,918
20240708,093600,1142121910,8030,8030,8030,8020,1216
20240708,093500,1132357680,8030,8030,8040,8030,1081
20240708,093400,1123676200,8020,8070,8070,8020,3813
20240708,093300,1093041880,8070,8090,8100,8070,1797
20240708,093200,1078513000,8120,8120,8120,8090,2144
20240708,093100,1061113520,8120,8060,8120,8050,1707
20240708,093000,1047281640,8050,8050,8100,8050,2054
20240708,092900,1030730380,8050,8040,8070,8030,700
20240708,092800,1025102280,8040,8040,8060,8030,1790
20240708,092700,1010710750,8040,8080,8080,8030,1180
20240708,092600,1001225520,8040,8080,8080,8040,1215
20240708,092500,991411600,8080,8080,8080,8080,998
20240708,092400,983347760,8080,8030,8080,8020,2934
20240708,092300,959801390,8030,8030,8050,8030,480
20240708,092200,955945630,8020,8030,8030,8020,1470
20240708,092100,944145110,8050,8050,8050,8020,2729
20240708,092000,922213490,8050,8090,8090,8050,882
20240708,091900,915107990,8090,8070,8090,8040,3551
20240708,091800,886436660,8070,8040,8070,8030,1490
20240708,091700,874460800,8030,8060,8080,8030,1039
20240708,091600,866089570,8070,8030,8070,8000,3313
20240708,091500,839534740,8030,8030,8030,8030,1331
20240708,091400,828846810,8020,8040,8060,8020,4090
20240708,091300,795996860,8040,8110,8110,8020,4874
20240708,091200,756637170,8120,8130,8150,8110,788
20240708,091100,750236700,8150,8120,8160,8110,2660
20240708,091000,728577450,8170,8140,8190,8130,5096
20240708,090900,686998810,8130,8110,8130,8050,4034
20240708,090800,654313830,8110,8100,8140,8090,3474
20240708,090700,626116890,8100,8020,8100,7990,5817
20240708,090600,579193940,8020,8000,8020,7950,4074
20240708,090500,546710580,8000,8030,8050,8000,1669
20240708,090400,533323730,8060,8080,8080,8060,747
20240708,090300,527296850,8080,7900,8080,7880,15260
20240708,090200,405073410,7930,7990,8000,7900,9370
20240708,090100,330744870,8000,7880,8000,7880,9192
20240708,090000,257374750,7880,7910,7920,7750,32787