KissMeData/033790/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,192000,7507022530,9180,9180,9180,9180,6658
20240710,191900,7507022530,9180,9180,9180,9180,0
20240710,191800,7507022530,9180,9180,9180,9180,0
20240710,191700,7507022530,9180,9180,9180,9180,0
20240710,191600,7507022530,9180,9180,9180,9180,0
20240710,191500,7507022530,9180,9180,9180,9180,0
20240710,191400,7507022530,9180,9180,9180,9180,0
20240710,191300,7507022530,9180,9180,9180,9180,0
20240710,191200,7507022530,9180,9180,9180,9180,0
20240710,191100,7507022530,9180,9180,9180,9180,0
20240710,191000,7507022530,9180,9180,9180,9180,0
20240710,190900,7507022530,9180,9180,9180,9180,0
20240710,190800,7507022530,9180,9180,9180,9180,0
20240710,190700,7507022530,9180,9180,9180,9180,0
20240710,190600,7507022530,9180,9180,9180,9180,0
20240710,190500,7507022530,9180,9180,9180,9180,0
20240710,190400,7507022530,9180,9180,9180,9180,0
20240710,190300,7507022530,9180,9180,9180,9180,0
20240710,190200,7507022530,9180,9180,9180,9180,0
20240710,190100,7507022530,9180,9180,9180,9180,0
20240710,190000,7507022530,9180,9180,9180,9180,0
20240710,185900,7507022530,9180,9180,9180,9180,0
20240710,185800,7507022530,9180,9180,9180,9180,0
20240710,185700,7507022530,9180,9180,9180,9180,0
20240710,185600,7507022530,9180,9180,9180,9180,0
20240710,185500,7507022530,9180,9180,9180,9180,0
20240710,185400,7507022530,9180,9180,9180,9180,0
20240710,185300,7507022530,9180,9180,9180,9180,0
20240710,185200,7507022530,9180,9180,9180,9180,0
20240710,185100,7507022530,9180,9180,9180,9180,0
20240710,185000,7507022530,9180,9180,9180,9180,6658
20240710,184900,7507022530,9180,9180,9180,9180,0
20240710,184800,7507022530,9180,9180,9180,9180,0
20240710,184700,7507022530,9180,9180,9180,9180,0
20240710,184600,7507022530,9180,9180,9180,9180,0
20240710,184500,7507022530,9180,9180,9180,9180,0
20240710,184400,7507022530,9180,9180,9180,9180,0
20240710,184300,7507022530,9180,9180,9180,9180,0
20240710,184200,7507022530,9180,9180,9180,9180,0
20240710,184100,7507022530,9180,9180,9180,9180,0
20240710,184000,7507022530,9180,9180,9180,9180,0
20240710,183900,7507022530,9180,9180,9180,9180,0
20240710,183800,7507022530,9180,9180,9180,9180,0
20240710,183700,7507022530,9180,9180,9180,9180,0
20240710,183600,7507022530,9180,9180,9180,9180,0
20240710,183500,7507022530,9180,9180,9180,9180,0
20240710,183400,7507022530,9180,9180,9180,9180,0
20240710,183300,7507022530,9180,9180,9180,9180,0
20240710,183200,7507022530,9180,9180,9180,9180,0
20240710,183100,7507022530,9180,9180,9180,9180,0
20240710,183000,7507022530,9180,9180,9180,9180,0
20240710,182900,7507022530,9180,9180,9180,9180,0
20240710,182800,7507022530,9180,9180,9180,9180,0
20240710,182700,7507022530,9180,9180,9180,9180,0
20240710,182600,7507022530,9180,9180,9180,9180,0
20240710,182500,7507022530,9180,9180,9180,9180,0
20240710,182400,7507022530,9180,9180,9180,9180,0
20240710,182300,7507022530,9180,9180,9180,9180,0
20240710,182200,7507022530,9180,9180,9180,9180,0
20240710,182100,7507022530,9180,9180,9180,9180,0
20240710,182000,7507022530,9180,9180,9180,9180,6658
20240710,181900,7507022530,9180,9180,9180,9180,0
20240710,181800,7507022530,9180,9180,9180,9180,0
20240710,181700,7507022530,9180,9180,9180,9180,0
20240710,181600,7507022530,9180,9180,9180,9180,0
20240710,181500,7507022530,9180,9180,9180,9180,0
20240710,181400,7507022530,9180,9180,9180,9180,0
20240710,181300,7507022530,9180,9180,9180,9180,0
20240710,181200,7507022530,9180,9180,9180,9180,0
20240710,181100,7507022530,9180,9180,9180,9180,0
20240710,181000,7507022530,9180,9180,9180,9180,0
20240710,180900,7507022530,9180,9180,9180,9180,0
20240710,180800,7507022530,9180,9180,9180,9180,0
20240710,180700,7507022530,9180,9180,9180,9180,0
20240710,180600,7507022530,9180,9180,9180,9180,0
20240710,180500,7507022530,9180,9180,9180,9180,0
20240710,180400,7507022530,9180,9180,9180,9180,0
20240710,180300,7507022530,9180,9180,9180,9180,0
20240710,180200,7507022530,9180,9180,9180,9180,0
20240710,180100,7507022530,9180,9180,9180,9180,0
20240710,180000,7507022530,9180,9180,9180,9180,0
20240710,175900,7507022530,9180,9180,9180,9180,0
20240710,175800,7507022530,9180,9180,9180,9180,0
20240710,175700,7507022530,9180,9180,9180,9180,0
20240710,175600,7507022530,9180,9180,9180,9180,0
20240710,175500,7507022530,9180,9180,9180,9180,0
20240710,175400,7507022530,9180,9180,9180,9180,0
20240710,175300,7507022530,9180,9180,9180,9180,0
20240710,175200,7507022530,9180,9180,9180,9180,0
20240710,175100,7507022530,9180,9180,9180,9180,0
20240710,175000,7507022530,9180,9180,9180,9180,6658
20240710,174900,7507022530,9180,9180,9180,9180,0
20240710,174800,7507022530,9180,9180,9180,9180,0
20240710,174700,7507022530,9180,9180,9180,9180,0
20240710,174600,7507022530,9180,9180,9180,9180,0
20240710,174500,7507022530,9180,9180,9180,9180,0
20240710,174400,7507022530,9180,9180,9180,9180,0
20240710,174300,7507022530,9180,9180,9180,9180,0
20240710,174200,7507022530,9180,9180,9180,9180,0
20240710,174100,7507022530,9180,9180,9180,9180,0
20240710,174000,7507022530,9180,9180,9180,9180,0
20240710,173900,7507022530,9180,9180,9180,9180,0
20240710,173800,7507022530,9180,9180,9180,9180,0
20240710,173700,7507022530,9180,9180,9180,9180,0
20240710,173600,7507022530,9180,9180,9180,9180,0
20240710,173500,7507022530,9180,9180,9180,9180,0
20240710,173400,7507022530,9180,9180,9180,9180,0
20240710,173300,7507022530,9180,9180,9180,9180,0
20240710,173200,7507022530,9180,9180,9180,9180,0
20240710,173100,7507022530,9180,9180,9180,9180,0
20240710,173000,7507022530,9180,9180,9180,9180,0
20240710,172900,7507022530,9180,9180,9180,9180,0
20240710,172800,7507022530,9180,9180,9180,9180,0
20240710,172700,7507022530,9180,9180,9180,9180,0
20240710,172600,7507022530,9180,9180,9180,9180,0
20240710,172500,7507022530,9180,9180,9180,9180,0
20240710,172400,7507022530,9180,9180,9180,9180,0
20240710,172300,7507022530,9180,9180,9180,9180,0
20240710,172200,7507022530,9180,9180,9180,9180,0
20240710,172100,7507022530,9180,9180,9180,9180,0
20240710,172000,7507022530,9180,9180,9180,9180,6658
20240710,171900,7507022530,9180,9180,9180,9180,0
20240710,171800,7507022530,9180,9180,9180,9180,0
20240710,171700,7507022530,9180,9180,9180,9180,0
20240710,171600,7507022530,9180,9180,9180,9180,0
20240710,171500,7507022530,9180,9180,9180,9180,0
20240710,171400,7507022530,9180,9180,9180,9180,0
20240710,171300,7507022530,9180,9180,9180,9180,0
20240710,171200,7507022530,9180,9180,9180,9180,0
20240710,171100,7507022530,9180,9180,9180,9180,0
20240710,171000,7507022530,9180,9180,9180,9180,0
20240710,170900,7507022530,9180,9180,9180,9180,0
20240710,170800,7507022530,9180,9180,9180,9180,0
20240710,170700,7507022530,9180,9180,9180,9180,0
20240710,170600,7507022530,9180,9180,9180,9180,0
20240710,170500,7507022530,9180,9180,9180,9180,0
20240710,170400,7507022530,9180,9180,9180,9180,0
20240710,170300,7507022530,9180,9180,9180,9180,0
20240710,170200,7507022530,9180,9180,9180,9180,0
20240710,170100,7507022530,9180,9180,9180,9180,0
20240710,170000,7507022530,9180,9180,9180,9180,0
20240710,165900,7507022530,9180,9180,9180,9180,0
20240710,165800,7507022530,9180,9180,9180,9180,0
20240710,165700,7507022530,9180,9180,9180,9180,0
20240710,165600,7507022530,9180,9180,9180,9180,0
20240710,165500,7507022530,9180,9180,9180,9180,0
20240710,165400,7507022530,9180,9180,9180,9180,0
20240710,165300,7507022530,9180,9180,9180,9180,0
20240710,165200,7507022530,9180,9180,9180,9180,0
20240710,165100,7507022530,9180,9180,9180,9180,0
20240710,165000,7507022530,9180,9180,9180,9180,6658
20240710,164900,7507022530,9180,9180,9180,9180,0
20240710,164800,7507022530,9180,9180,9180,9180,0
20240710,164700,7507022530,9180,9180,9180,9180,0
20240710,164600,7507022530,9180,9180,9180,9180,0
20240710,164500,7507022530,9180,9180,9180,9180,0
20240710,164400,7507022530,9180,9180,9180,9180,0
20240710,164300,7507022530,9180,9180,9180,9180,0
20240710,164200,7507022530,9180,9180,9180,9180,0
20240710,164100,7507022530,9180,9180,9180,9180,0
20240710,164000,7507022530,9180,9180,9180,9180,0
20240710,163900,7507022530,9180,9180,9180,9180,0
20240710,163800,7507022530,9180,9180,9180,9180,0
20240710,163700,7507022530,9180,9180,9180,9180,0
20240710,163600,7507022530,9180,9180,9180,9180,0
20240710,163500,7507022530,9180,9180,9180,9180,0
20240710,163400,7507022530,9180,9180,9180,9180,0
20240710,163300,7507022530,9180,9180,9180,9180,0
20240710,163200,7507022530,9180,9180,9180,9180,0
20240710,163100,7507022530,9180,9180,9180,9180,0
20240710,163000,7507022530,9180,9180,9180,9180,0
20240710,162900,7507022530,9180,9180,9180,9180,0
20240710,162800,7507022530,9180,9180,9180,9180,0
20240710,162700,7507022530,9180,9180,9180,9180,0
20240710,162600,7507022530,9180,9180,9180,9180,0
20240710,162500,7507022530,9180,9180,9180,9180,0
20240710,162400,7507022530,9180,9180,9180,9180,0
20240710,162300,7507022530,9180,9180,9180,9180,0
20240710,162200,7507022530,9180,9180,9180,9180,0
20240710,162100,7507022530,9180,9180,9180,9180,0
20240710,162000,7507022530,9180,9180,9180,9180,6658
20240710,161900,7507022530,9180,9180,9180,9180,0
20240710,161800,7507022530,9180,9180,9180,9180,0
20240710,161700,7507022530,9180,9180,9180,9180,0
20240710,161600,7507022530,9180,9180,9180,9180,0
20240710,161500,7507022530,9180,9180,9180,9180,0
20240710,161400,7507022530,9180,9180,9180,9180,0
20240710,161300,7507022530,9180,9180,9180,9180,0
20240710,161200,7507022530,9180,9180,9180,9180,0
20240710,161100,7507022530,9180,9180,9180,9180,0
20240710,161000,7507022530,9180,9180,9180,9180,0
20240710,160900,7507022530,9180,9180,9180,9180,0
20240710,160800,7507022530,9180,9180,9180,9180,0
20240710,160700,7507022530,9180,9180,9180,9180,0
20240710,160600,7507022530,9180,9180,9180,9180,0
20240710,160500,7507022530,9180,9180,9180,9180,0
20240710,160400,7507022530,9180,9180,9180,9180,0
20240710,160300,7507022530,9180,9180,9180,9180,0
20240710,160200,7507022530,9180,9180,9180,9180,0
20240710,160100,7507022530,9180,9180,9180,9180,0
20240710,160000,7507022530,9180,9180,9180,9180,0
20240710,155900,7507022530,9180,9180,9180,9180,0
20240710,155800,7507022530,9180,9180,9180,9180,0
20240710,155700,7507022530,9180,9180,9180,9180,0
20240710,155600,7507022530,9180,9180,9180,9180,0
20240710,155500,7507022530,9180,9180,9180,9180,0
20240710,155400,7507022530,9180,9180,9180,9180,0
20240710,155300,7507022530,9180,9180,9180,9180,0
20240710,155200,7507022530,9180,9180,9180,9180,0
20240710,155100,7507022530,9180,9180,9180,9180,0
20240710,155000,7507022530,9180,9180,9180,9180,6658
20240710,154900,7507022530,9180,9180,9180,9180,0
20240710,154800,7507022530,9180,9180,9180,9180,0
20240710,154700,7507022530,9180,9180,9180,9180,0
20240710,154600,7507022530,9180,9180,9180,9180,0
20240710,154500,7507022530,9180,9180,9180,9180,0
20240710,154400,7507022530,9180,9180,9180,9180,0
20240710,154300,7507022530,9180,9180,9180,9180,0
20240710,154200,7507022530,9180,9180,9180,9180,0
20240710,154100,7507022530,9180,9180,9180,9180,0
20240710,154000,7507022530,9180,9180,9180,9180,0
20240710,153900,7507022530,9180,9180,9180,9180,0
20240710,153800,7507022530,9180,9180,9180,9180,0
20240710,153700,7507022530,9180,9180,9180,9180,0
20240710,153600,7507022530,9180,9180,9180,9180,0
20240710,153500,7507022530,9180,9180,9180,9180,0
20240710,153400,7507022530,9180,9180,9180,9180,0
20240710,153300,7507022530,9180,9180,9180,9180,0
20240710,153200,7507022530,9180,9180,9180,9180,0
20240710,153100,7507022530,9180,9180,9180,9180,0
20240710,153000,7507022530,9180,9180,9180,9180,6658
20240710,152900,7445902090,9130,9130,9130,9130,0
20240710,152800,7445902090,9130,9130,9130,9130,0
20240710,152700,7445902090,9130,9130,9130,9130,0
20240710,152600,7445902090,9130,9130,9130,9130,0
20240710,152500,7445902090,9130,9130,9130,9130,0
20240710,152400,7445902090,9130,9130,9130,9130,0
20240710,152300,7445902090,9130,9130,9130,9130,0
20240710,152200,7445902090,9130,9130,9130,9130,0
20240710,152100,7445902090,9130,9130,9130,9130,0
20240710,152000,7445902090,9130,9130,9130,9130,0
20240710,151900,7445902090,9130,9130,9180,9130,1862
20240710,151800,7428870230,9130,9170,9180,9130,4895
20240710,151700,7383978120,9150,9170,9180,9140,3720
20240710,151600,7349864300,9180,9210,9210,9170,989
20240710,151500,7340775500,9220,9220,9230,9190,2130
20240710,151400,7321169430,9230,9200,9230,9200,2301
20240710,151300,7299946440,9220,9170,9220,9170,3666
20240710,151200,7266218690,9180,9160,9180,9160,890
20240710,151100,7258058830,9160,9140,9160,9140,842
20240710,151000,7250354690,9140,9120,9140,9120,402
20240710,150900,7246682210,9140,9140,9140,9140,320
20240710,150800,7243757410,9140,9130,9140,9130,756
20240710,150700,7236854360,9130,9130,9140,9130,389
20240710,150600,7233302690,9140,9130,9140,9130,832
20240710,150500,7225706360,9100,9130,9130,9100,153
20240710,150400,7224313430,9130,9120,9130,9090,1481
20240710,150300,7210843120,9100,9140,9140,9100,1516
20240710,150200,7197030240,9100,9120,9140,9100,203
20240710,150100,7195178900,9090,9090,9090,9090,997
20240710,150000,7186116170,9100,9120,9120,9100,914
20240710,145900,7177791470,9120,9100,9120,9100,357
20240710,145800,7174541130,9100,9120,9120,9090,636
20240710,145700,7168752230,9100,9160,9160,9100,624
20240710,145600,7163054590,9090,9130,9140,9090,4750
20240710,145500,7119739320,9140,9130,9140,9130,272
20240710,145400,7117254240,9130,9190,9190,9130,1558
20240710,145300,7103005050,9140,9160,9160,9140,653
20240710,145200,7097035050,9140,9180,9210,9140,3034
20240710,145100,7069210530,9170,9210,9210,9170,440
20240710,145000,7065161280,9170,9210,9210,9170,679
20240710,144900,7058913450,9210,9200,9210,9200,1222
20240710,144800,7047665940,9150,9160,9200,9140,2013
20240710,144700,7029203060,9150,9170,9170,9150,1533
20240710,144600,7015175570,9160,9170,9170,9150,3028
20240710,144500,6987432700,9160,9170,9180,9160,1636
20240710,144400,6972433150,9170,9140,9170,9140,237
20240710,144300,6970266240,9140,9150,9170,9140,466
20240710,144200,6966006360,9150,9200,9200,9150,2071
20240710,144100,6946999290,9180,9190,9200,9180,813
20240710,144000,6939531890,9200,9230,9240,9180,815
20240710,143900,6932031160,9240,9220,9240,9180,2714
20240710,143800,6907017620,9220,9220,9220,9210,459
20240710,143700,6902787180,9220,9200,9220,9200,2283
20240710,143600,6881765670,9210,9180,9210,9180,2829
20240710,143500,6855740070,9180,9180,9180,9170,957
20240710,143400,6846961820,9200,9210,9210,9180,2410
20240710,143300,6824791530,9210,9200,9240,9200,6581
20240710,143200,6764109520,9200,9160,9200,9160,5071
20240710,143100,6717612170,9160,9160,9160,9140,50
20240710,143000,6717154610,9160,9180,9180,9160,446
20240710,142900,6713065660,9130,9200,9200,9130,898
20240710,142800,6704852320,9200,9230,9230,9200,2196
20240710,142700,6684618660,9230,9180,9230,9170,11948
20240710,142600,6574602720,9170,9110,9170,9110,2538
20240710,142500,6551375590,9130,9140,9140,9130,1561
20240710,142400,6537116710,9140,9130,9150,9130,1609
20240710,142300,6522410440,9140,9140,9150,9140,910
20240710,142200,6514089500,9150,9150,9150,9150,1
20240710,142100,6514080350,9100,9110,9140,9100,3117
20240710,142000,6485631060,9100,9080,9100,9080,1771
20240710,141900,6469530600,9090,9080,9090,9080,1428
20240710,141800,6456553960,9080,9080,9080,9080,338
20240710,141700,6453484920,9070,9080,9080,9070,761
20240710,141600,6446580200,9080,9070,9080,9070,269
20240710,141500,6444140070,9080,9070,9080,9070,410
20240710,141400,6440419120,9060,9050,9060,9040,1147
20240710,141300,6430037130,9050,9040,9080,9040,1706
20240710,141200,6414597780,9010,9030,9030,9010,4944
20240710,141100,6370010290,9030,9130,9130,9030,15523
20240710,141000,6229444750,9140,9110,9140,9090,848
20240710,140900,6221732610,9100,9140,9140,9100,4947
20240710,140800,6176614780,9140,9140,9140,9130,353
20240710,140700,6173388440,9140,9160,9160,9140,656
20240710,140600,6167386240,9150,9190,9190,9140,986
20240710,140500,6158352550,9150,9220,9220,9150,3002
20240710,140400,6130744120,9230,9190,9230,9190,12318
20240710,140300,6017298610,9190,9150,9190,9150,5374
20240710,140200,5968011830,9140,9130,9140,9130,787
20240710,140100,5960824150,9130,9130,9130,9130,569
20240710,140000,5955629180,9130,9130,9130,9130,320
20240710,135900,5952707580,9100,9110,9110,9100,735
20240710,135800,5946017170,9110,9140,9140,9110,538
20240710,135700,5941107130,9140,9140,9140,9140,323
20240710,135600,5938154910,9130,9130,9140,9130,264
20240710,135500,5935742610,9130,9140,9140,9130,69
20240710,135400,5935112140,9140,9130,9140,9130,320
20240710,135300,5932188940,9090,9110,9110,9090,984
20240710,135200,5923242450,9110,9110,9110,9110,100
20240710,135100,5922331450,9110,9140,9140,9110,628
20240710,135000,5916598120,9120,9160,9160,9110,509
20240710,134900,5911948720,9120,9120,9130,9110,254
20240710,134800,5909631700,9120,9120,9120,9120,515
20240710,134700,5904934900,9120,9130,9130,9110,2954
20240710,134600,5877996470,9120,9160,9160,9120,100
20240710,134500,5877083270,9170,9120,9180,9120,10470
20240710,134400,5781330340,9110,9110,9110,9110,629
20240710,134300,5775600150,9110,9110,9110,9080,519
20240710,134200,5770877560,9110,9100,9110,9090,1040
20240710,134100,5761412260,9090,9090,9090,9090,207
20240710,134000,5759530630,9090,9090,9090,9080,913
20240710,133900,5751237590,9110,9110,9110,9110,881
20240710,133800,5743211680,9110,9080,9110,9080,119
20240710,133700,5742129380,9080,9120,9120,9080,655
20240710,133600,5736175970,9090,9110,9120,9080,3479
20240710,133500,5704509840,9100,9110,9110,9100,195
20240710,133400,5702735280,9110,9110,9110,9110,141
20240710,133300,5701450770,9110,9100,9110,9090,991
20240710,133200,5692433830,9100,9090,9100,9090,970
20240710,133100,5683616060,9100,9100,9100,9100,20
20240710,133000,5683434060,9100,9100,9100,9090,760
20240710,132900,5676518490,9080,9100,9100,9080,1179
20240710,132800,5665809410,9100,9090,9100,9090,44
20240710,132700,5665409060,9090,9130,9130,9090,951
20240710,132600,5656729470,9090,9120,9120,9080,326
20240710,132500,5653767130,9130,9120,9140,9110,202
20240710,132400,5651924100,9120,9100,9120,9090,1201
20240710,132300,5641002060,9090,9130,9130,9090,2602
20240710,132200,5617318280,9130,9130,9130,9110,340
20240710,132100,5614219820,9130,9140,9140,9110,2569
20240710,132000,5590790070,9140,9140,9140,9130,211
20240710,131900,5588863190,9130,9130,9140,9120,316
20240710,131800,5585977440,9140,9140,9140,9140,506
20240710,131700,5581352600,9140,9140,9140,9100,858
20240710,131600,5573511320,9140,9120,9140,9100,1043
20240710,131500,5564002620,9120,9140,9140,9110,655
20240710,131400,5558021270,9140,9110,9140,9110,248
20240710,131300,5555756750,9130,9100,9130,9100,971
20240710,131200,5546898000,9100,9120,9140,9100,928
20240710,131100,5538443560,9100,9080,9100,9080,330
20240710,131000,5535444140,9090,9090,9090,9090,80
20240710,130900,5534716940,9100,9130,9140,9100,1010
20240710,130800,5525503610,9090,9050,9120,9050,519
20240710,130700,5520797900,9060,9070,9070,9060,344
20240710,130600,5517677990,9050,9050,9050,9050,3022
20240710,130500,5490328890,9050,9040,9050,9030,599
20240710,130400,5484916830,9040,9020,9040,9020,211
20240710,130300,5483011150,9020,9000,9020,8980,1754
20240710,130200,5467224090,9010,9040,9040,9000,6590
20240710,130100,5407814620,9040,9030,9040,9030,1271
20240710,130000,5396327450,9040,9060,9060,9030,6126
20240710,125900,5340962310,9050,9120,9130,9050,8284
20240710,125800,5265803510,9130,9130,9130,9100,1347
20240710,125700,5253543470,9130,9120,9130,9110,601
20240710,125600,5248063890,9120,9100,9120,9100,1222
20240710,125500,5236935460,9100,9100,9120,9090,514
20240710,125400,5232258540,9100,9120,9120,9090,2897
20240710,125300,5205908970,9120,9130,9130,9090,1978
20240710,125200,5187891950,9100,9160,9160,9100,1438
20240710,125100,5174792320,9170,9180,9180,9150,10228
20240710,125000,5081083260,9160,9170,9190,9160,3390
20240710,124900,5049986230,9170,9170,9170,9140,525
20240710,124800,5045180110,9150,9140,9170,9140,578
20240710,124700,5039884390,9130,9140,9170,9130,1951
20240710,124600,5022016080,9140,9140,9140,9120,2745
20240710,124500,4996954000,9140,9150,9170,9140,2867
20240710,124400,4970705680,9130,9140,9150,9130,489
20240710,124300,4966235990,9110,9120,9150,9110,3158
20240710,124200,4937367160,9130,9110,9130,9090,1466
20240710,124100,4924006420,9100,9120,9120,9100,1172
20240710,124000,4913325960,9120,9100,9120,9090,1825
20240710,123900,4896688680,9100,9080,9100,9080,576
20240710,123800,4891454700,9080,9080,9080,9070,797
20240710,123700,4884222050,9090,9090,9090,9090,68
20240710,123600,4883603930,9090,9100,9130,9090,3268
20240710,123500,4853870430,9100,9090,9100,9080,1359
20240710,123400,4841520890,9090,9080,9090,9070,3451
20240710,123300,4810215910,9090,9130,9130,9090,2901
20240710,123200,4783819250,9120,9160,9160,9120,2225
20240710,123100,4763478460,9140,9130,9170,9130,6162
20240710,123000,4707055920,9130,9130,9130,9120,938
20240710,122900,4698492910,9130,9130,9130,9120,2096
20240710,122800,4679358260,9130,9120,9130,9100,236
20240710,122700,4677206660,9120,9110,9150,9110,901
20240710,122600,4668984350,9090,9090,9110,9080,787
20240710,122500,4661823770,9080,9090,9090,9080,520
20240710,122400,4657097300,9100,9100,9110,9100,551
20240710,122300,4652081600,9100,9070,9100,9060,352
20240710,122200,4648888850,9080,9110,9110,9050,785
20240710,122100,4641764490,9110,9090,9110,9090,421
20240710,122000,4637932410,9080,9060,9080,9050,343
20240710,121900,4634822750,9040,9070,9070,9030,287
20240710,121800,4632229370,9060,9060,9070,9030,588
20240710,121700,4626902590,9050,9050,9050,9050,324
20240710,121600,4623970390,9050,9050,9080,9030,1084
20240710,121500,4614160790,9050,9040,9050,9030,449
20240710,121400,4610099790,9030,9040,9080,9030,833
20240710,121300,4602551380,9040,9020,9040,9010,614
20240710,121200,4597013980,9020,9020,9030,9020,310
20240710,121100,4594216180,9010,9020,9020,9010,49
20240710,121000,4593774220,9000,9110,9110,9000,3480
20240710,120900,4562254750,9110,9100,9150,9100,1072
20240710,120800,4552473460,9100,9090,9100,9090,1656
20240710,120700,4537419820,9090,9090,9150,9080,2433
20240710,120600,4515285560,9090,9160,9160,9090,2856
20240710,120500,4489246140,9150,9100,9160,9100,3078
20240710,120400,4461123200,9100,9130,9130,9080,2491
20240710,120300,4438436050,9130,9130,9200,9110,9105
20240710,120200,4355003730,9110,9080,9120,9070,3198
20240710,120100,4325945950,9090,9020,9100,9020,4667
20240710,120000,4283636290,9030,8990,9030,8990,1332
20240710,115900,4271638330,8950,8990,8990,8950,166
20240710,115800,4270149130,8990,8980,8990,8980,34
20240710,115700,4269843570,8990,8990,8990,8990,320
20240710,115600,4266966770,8950,8990,8990,8950,1128
20240710,115500,4256853540,8990,8990,8990,8990,243
20240710,115400,4254668970,8990,9000,9000,8990,479
20240710,115300,4250358530,8980,8980,8980,8970,47
20240710,115200,4249936720,9000,8970,9000,8970,245
20240710,115100,4247732890,8960,8940,9000,8940,710
20240710,115000,4241365910,8930,8930,8930,8930,109
20240710,114900,4240392540,8930,8930,8930,8920,197
20240710,114800,4238633350,8920,8970,8970,8910,3954
20240710,114700,4203377450,8970,8920,8970,8920,392
20240710,114600,4199862290,8910,8940,8970,8910,3736
20240710,114500,4166534360,8930,8920,8930,8910,1090
20240710,114400,4156814990,8920,8930,8930,8910,1153
20240710,114300,4146527230,8930,8940,8940,8930,676
20240710,114200,4140484430,8940,8950,8950,8940,339
20240710,114100,4137450570,8940,8930,8950,8930,160
20240710,114000,4136020170,8930,8940,8940,8920,558
20240710,113900,4131038280,8940,8950,8950,8940,517
20240710,113800,4126412750,8940,8950,8950,8940,116
20240710,113700,4125375050,8940,8960,8960,8940,143
20240710,113600,4124094860,8960,8940,8960,8940,175
20240710,113500,4122529370,8940,8930,8940,8930,146
20240710,113400,4121224650,8930,8930,8930,8920,129
20240710,113300,4120072910,8930,8920,8930,8920,655
20240710,113200,4114228960,8900,8910,8920,8900,667
20240710,113100,4108289000,8910,8940,8940,8910,1059
20240710,113000,4098837620,8960,8960,8960,8960,973
20240710,112900,4090119540,8960,8960,8960,8950,625
20240710,112800,4084519680,8960,9010,9010,8900,8960
20240710,112700,4004543630,9000,8970,9000,8970,706
20240710,112600,3998200100,8950,8950,8950,8940,487
20240710,112500,3993844370,8950,8960,8960,8950,103
20240710,112400,3992921880,8960,8950,8970,8950,489
20240710,112300,3988542260,8950,8940,8950,8940,342
20240710,112200,3985483960,8940,8940,8940,8940,75
20240710,112100,3984813460,8940,8930,8940,8900,1270
20240710,112000,3973483030,8920,8920,8930,8920,204
20240710,111900,3971662110,8920,8900,8920,8890,170
20240710,111800,3970149630,8890,8910,8920,8890,2720
20240710,111700,3945926220,8900,8920,8920,8900,3304
20240710,111600,3916487510,8930,8920,8930,8920,214
20240710,111500,3914578180,8910,8930,8930,8900,1000
20240710,111400,3905664110,8910,8960,8960,8910,1825
20240710,111300,3889368360,8950,8960,8960,8950,1333
20240710,111200,3877437900,8950,8960,8960,8950,1009
20240710,111100,3868401280,8960,8960,8960,8950,307
20240710,111000,3865653160,8970,8960,8970,8950,5431
20240710,110900,3817039230,8960,8980,8980,8960,2065
20240710,110800,3798522300,8980,9000,9000,8980,2175
20240710,110700,3778972350,9000,8970,9000,8970,147
20240710,110600,3777649650,8980,8970,8980,8960,1658
20240710,110500,3762771250,8970,8970,8970,8970,658
20240710,110400,3756868990,8980,8980,8980,8970,3196
20240710,110300,3728172780,8980,8930,8980,8930,2421
20240710,110200,3706498780,8930,8900,8930,8900,473
20240710,110100,3702287490,8910,8880,8910,8880,2331
20240710,110000,3681543150,8870,8890,8900,8870,860
20240710,105900,3673899620,8870,8910,8910,8870,898
20240710,105800,3665918730,8900,8910,8910,8900,453
20240710,105700,3661886400,8920,8920,8920,8910,624
20240710,105600,3656320580,8900,8910,8910,8900,682
20240710,105500,3650248390,8920,8930,8930,8920,1394
20240710,105400,3637812930,8940,8930,8940,8930,350
20240710,105300,3634686950,8950,8940,8950,8930,1988
20240710,105200,3616929900,8950,8950,8960,8940,1350
20240710,105100,3604849010,8980,8950,8980,8950,1316
20240710,105000,3593051740,8930,8920,8950,8910,1740
20240710,104900,3577530130,8910,8910,8910,8910,116
20240710,104800,3576496570,8920,8910,8920,8900,586
20240710,104700,3571274210,8890,8880,8890,8860,976
20240710,104600,3562615240,8900,8890,8900,8860,354
20240710,104500,3559472540,8890,8890,8890,8890,608
20240710,104400,3554067420,8850,8910,8910,8850,4239
20240710,104300,3516440460,8920,8920,8920,8920,230
20240710,104200,3514388860,8980,8930,8990,8880,1353
20240710,104100,3502314320,8880,8930,8940,8880,4126
20240710,104000,3465610720,8960,8970,8970,8920,1010
20240710,103900,3456600570,8970,8970,8990,8970,3755
20240710,103800,3422883820,8970,8930,8970,8930,1672
20240710,103700,3407930830,8940,8920,8940,8920,732
20240710,103600,3401394860,8930,8930,8930,8930,368
20240710,103500,3398108620,8900,8910,8930,8900,1243
20240710,103400,3387039970,8900,8890,8900,8890,254
20240710,103300,3384779910,8890,8900,8900,8890,449
20240710,103200,3380784010,8890,8890,8900,8890,446
20240710,103100,3376816120,8920,8880,8920,8880,878
20240710,103000,3368994440,8880,8920,8930,8880,814
20240710,102900,3361752480,8880,8920,8920,8870,1719
20240710,102800,3346486000,8930,8920,8930,8880,1925
20240710,102700,3329378540,8940,8890,8940,8880,4067
20240710,102600,3293199060,8890,8900,8920,8880,685
20240710,102500,3287105030,8900,8940,8940,8900,697
20240710,102400,3280900870,8940,8930,8940,8900,565
20240710,102300,3275861860,8930,8920,8940,8900,1001
20240710,102200,3266933630,8920,8880,8920,8880,366
20240710,102100,3263673730,8880,8870,8880,8860,1672
20240710,102000,3248847900,8860,8860,8870,8850,1827
20240710,101900,3232661420,8850,8860,8870,8840,4696
20240710,101800,3191081400,8850,8880,8900,8850,8122
20240710,101700,3119083540,8880,8910,8910,8880,5372
20240710,101600,3071306080,8910,8930,8930,8900,4743
20240710,101500,3029042170,8950,8940,8960,8940,1025
20240710,101400,3019871690,8950,8940,8950,8920,568
20240710,101300,3014793830,8940,8910,8950,8900,2406
20240710,101200,2993311410,8910,8980,8980,8900,7625
20240710,101100,2925144440,8980,9000,9000,8970,1693
20240710,101000,2909933660,9000,9010,9010,9000,160
20240710,100900,2908492450,9010,9010,9010,8990,1042
20240710,100800,2899108070,9010,8990,9010,8990,502
20240710,100700,2894588710,9000,9000,9000,8980,458
20240710,100600,2890470850,9000,8990,9000,8990,2124
20240710,100500,2871362750,8970,8990,9000,8970,2144
20240710,100400,2852100710,9000,9010,9010,8980,5794
20240710,100300,2799973040,9010,9030,9030,9010,4929
20240710,100200,2755531350,9030,9020,9030,9020,838
20240710,100100,2747971940,9020,9060,9060,9020,1547
20240710,100000,2733972090,9070,9070,9090,9050,2632
20240710,095900,2710108180,9050,9090,9090,9050,2452
20240710,095800,2687913960,9090,9080,9090,9070,2180
20240710,095700,2668127380,9090,9120,9120,9090,1992
20240710,095600,2650002780,9120,9110,9150,9100,2696
20240710,095500,2625389090,9120,9120,9120,9110,550
20240710,095400,2620373310,9120,9120,9130,9090,1050
20240710,095300,2610800200,9120,9100,9130,9090,2355
20240710,095200,2589363430,9100,9140,9140,9090,2126
20240710,095100,2569982260,9140,9110,9150,9090,3073
20240710,095000,2541922270,9090,9090,9140,9090,896
20240710,094900,2533748230,9130,9070,9140,9070,1778
20240710,094800,2517559190,9020,9060,9090,9010,1057
20240710,094700,2507987470,9010,9010,9060,9010,466
20240710,094600,2503781240,9030,9010,9040,8990,1757
20240710,094500,2487941090,9030,8990,9030,8990,1736
20240710,094400,2472325090,8990,9060,9060,8990,746
20240710,094300,2465605360,9060,8980,9060,8980,1247
20240710,094200,2454389480,8980,9080,9080,8980,2991
20240710,094100,2427387920,9080,9070,9080,9020,918
20240710,094000,2419071460,9080,8980,9100,8960,5866
20240710,093900,2366021240,8980,8960,9010,8960,1299
20240710,093800,2354362010,8980,8950,8980,8930,2226
20240710,093700,2334439770,8950,8940,8950,8920,1411
20240710,093600,2321832390,8940,8940,8950,8930,1082
20240710,093500,2312161770,8930,8960,8960,8930,1137
20240710,093400,2302003900,8950,8960,8960,8950,272
20240710,093300,2299567390,8960,8990,8990,8940,1280
20240710,093200,2288095260,8990,8960,9010,8950,1461
20240710,093100,2274994020,8960,9020,9030,8960,1597
20240710,093000,2260636150,9040,8940,9040,8940,9473
20240710,092900,2175757440,8940,8920,8940,8910,3725
20240710,092800,2142515000,8920,8900,8930,8900,1560
20240710,092700,2128626590,8900,8940,8940,8900,4164
20240710,092600,2091536620,8940,8940,8950,8910,5793
20240710,092500,2039824370,8950,8980,8990,8950,4695
20240710,092400,1997743120,8970,9010,9010,8970,1134
20240710,092300,1987550550,8990,9010,9020,8990,775
20240710,092200,1980577820,9040,9050,9050,9000,2541
20240710,092100,1957654410,9050,9000,9060,8960,3700
20240710,092000,1924222950,8950,8950,8990,8930,3595
20240710,091900,1892037410,8940,8990,8990,8940,2957
20240710,091800,1865532470,8980,8960,9000,8910,5453
20240710,091700,1816693440,8950,8980,8980,8900,8251
20240710,091600,1742999480,8980,8950,9000,8930,6247
20240710,091500,1687092950,8950,9010,9020,8950,7339
20240710,091400,1621241160,8980,9070,9080,8960,26858
20240710,091300,1379205190,9060,9090,9100,9020,17405
20240710,091200,1221608740,9090,9240,9240,9070,9977
20240710,091100,1130621640,9220,9270,9270,9160,5274
20240710,091000,1081989720,9250,9280,9300,9250,6861
20240710,090900,1018283830,9280,9180,9290,9150,8569
20240710,090800,939301240,9180,9200,9200,9150,3854
20240710,090700,903982950,9200,9160,9230,9130,5236
20240710,090600,856039800,9150,9120,9180,9090,8128
20240710,090500,781948610,9100,9070,9120,9060,5160
20240710,090400,735007110,9070,9070,9130,9030,11204
20240710,090300,633432960,9140,9260,9280,9080,19436
20240710,090200,454710180,9280,9250,9300,9190,16889
20240710,090100,298465500,9240,8980,9280,8980,13815
20240710,090000,172615970,8980,9050,9080,8900,19223