KissMeData/082640/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,200000,10569619510,7490,7490,7490,7490,59729
20240708,195900,10569619510,7490,7490,7490,7490,0
20240708,195800,10569619510,7490,7490,7490,7490,0
20240708,195700,10569619510,7490,7490,7490,7490,0
20240708,195600,10569619510,7490,7490,7490,7490,0
20240708,195500,10569619510,7490,7490,7490,7490,0
20240708,195400,10569619510,7490,7490,7490,7490,0
20240708,195300,10569619510,7490,7490,7490,7490,0
20240708,195200,10569619510,7490,7490,7490,7490,0
20240708,195100,10569619510,7490,7490,7490,7490,0
20240708,195000,10569619510,7490,7490,7490,7490,0
20240708,194900,10569619510,7490,7490,7490,7490,0
20240708,194800,10569619510,7490,7490,7490,7490,0
20240708,194700,10569619510,7490,7490,7490,7490,0
20240708,194600,10569619510,7490,7490,7490,7490,0
20240708,194500,10569619510,7490,7490,7490,7490,0
20240708,194400,10569619510,7490,7490,7490,7490,0
20240708,194300,10569619510,7490,7490,7490,7490,0
20240708,194200,10569619510,7490,7490,7490,7490,0
20240708,194100,10569619510,7490,7490,7490,7490,0
20240708,194000,10569619510,7490,7490,7490,7490,0
20240708,193900,10569619510,7490,7490,7490,7490,0
20240708,193800,10569619510,7490,7490,7490,7490,0
20240708,193700,10569619510,7490,7490,7490,7490,0
20240708,193600,10569619510,7490,7490,7490,7490,0
20240708,193500,10569619510,7490,7490,7490,7490,0
20240708,193400,10569619510,7490,7490,7490,7490,0
20240708,193300,10569619510,7490,7490,7490,7490,0
20240708,193200,10569619510,7490,7490,7490,7490,0
20240708,193100,10569619510,7490,7490,7490,7490,0
20240708,193000,10569619510,7490,7490,7490,7490,59729
20240708,192900,10569619510,7490,7490,7490,7490,0
20240708,192800,10569619510,7490,7490,7490,7490,0
20240708,192700,10569619510,7490,7490,7490,7490,0
20240708,192600,10569619510,7490,7490,7490,7490,0
20240708,192500,10569619510,7490,7490,7490,7490,0
20240708,192400,10569619510,7490,7490,7490,7490,0
20240708,192300,10569619510,7490,7490,7490,7490,0
20240708,192200,10569619510,7490,7490,7490,7490,0
20240708,192100,10569619510,7490,7490,7490,7490,0
20240708,192000,10569619510,7490,7490,7490,7490,0
20240708,191900,10569619510,7490,7490,7490,7490,0
20240708,191800,10569619510,7490,7490,7490,7490,0
20240708,191700,10569619510,7490,7490,7490,7490,0
20240708,191600,10569619510,7490,7490,7490,7490,0
20240708,191500,10569619510,7490,7490,7490,7490,0
20240708,191400,10569619510,7490,7490,7490,7490,0
20240708,191300,10569619510,7490,7490,7490,7490,0
20240708,191200,10569619510,7490,7490,7490,7490,0
20240708,191100,10569619510,7490,7490,7490,7490,0
20240708,191000,10569619510,7490,7490,7490,7490,0
20240708,190900,10569619510,7490,7490,7490,7490,0
20240708,190800,10569619510,7490,7490,7490,7490,0
20240708,190700,10569619510,7490,7490,7490,7490,0
20240708,190600,10569619510,7490,7490,7490,7490,0
20240708,190500,10569619510,7490,7490,7490,7490,0
20240708,190400,10569619510,7490,7490,7490,7490,0
20240708,190300,10569619510,7490,7490,7490,7490,0
20240708,190200,10569619510,7490,7490,7490,7490,0
20240708,190100,10569619510,7490,7490,7490,7490,0
20240708,190000,10569619510,7490,7490,7490,7490,59729
20240708,185900,10569619510,7490,7490,7490,7490,0
20240708,185800,10569619510,7490,7490,7490,7490,0
20240708,185700,10569619510,7490,7490,7490,7490,0
20240708,185600,10569619510,7490,7490,7490,7490,0
20240708,185500,10569619510,7490,7490,7490,7490,0
20240708,185400,10569619510,7490,7490,7490,7490,0
20240708,185300,10569619510,7490,7490,7490,7490,0
20240708,185200,10569619510,7490,7490,7490,7490,0
20240708,185100,10569619510,7490,7490,7490,7490,0
20240708,185000,10569619510,7490,7490,7490,7490,0
20240708,184900,10569619510,7490,7490,7490,7490,0
20240708,184800,10569619510,7490,7490,7490,7490,0
20240708,184700,10569619510,7490,7490,7490,7490,0
20240708,184600,10569619510,7490,7490,7490,7490,0
20240708,184500,10569619510,7490,7490,7490,7490,0
20240708,184400,10569619510,7490,7490,7490,7490,0
20240708,184300,10569619510,7490,7490,7490,7490,0
20240708,184200,10569619510,7490,7490,7490,7490,0
20240708,184100,10569619510,7490,7490,7490,7490,0
20240708,184000,10569619510,7490,7490,7490,7490,0
20240708,183900,10569619510,7490,7490,7490,7490,0
20240708,183800,10569619510,7490,7490,7490,7490,0
20240708,183700,10569619510,7490,7490,7490,7490,0
20240708,183600,10569619510,7490,7490,7490,7490,0
20240708,183500,10569619510,7490,7490,7490,7490,0
20240708,183400,10569619510,7490,7490,7490,7490,0
20240708,183300,10569619510,7490,7490,7490,7490,0
20240708,183200,10569619510,7490,7490,7490,7490,0
20240708,183100,10569619510,7490,7490,7490,7490,0
20240708,183000,10569619510,7490,7490,7490,7490,59729
20240708,182900,10569619510,7490,7490,7490,7490,0
20240708,182800,10569619510,7490,7490,7490,7490,0
20240708,182700,10569619510,7490,7490,7490,7490,0
20240708,182600,10569619510,7490,7490,7490,7490,0
20240708,182500,10569619510,7490,7490,7490,7490,0
20240708,182400,10569619510,7490,7490,7490,7490,0
20240708,182300,10569619510,7490,7490,7490,7490,0
20240708,182200,10569619510,7490,7490,7490,7490,0
20240708,182100,10569619510,7490,7490,7490,7490,0
20240708,182000,10569619510,7490,7490,7490,7490,0
20240708,181900,10569619510,7490,7490,7490,7490,0
20240708,181800,10569619510,7490,7490,7490,7490,0
20240708,181700,10569619510,7490,7490,7490,7490,0
20240708,181600,10569619510,7490,7490,7490,7490,0
20240708,181500,10569619510,7490,7490,7490,7490,0
20240708,181400,10569619510,7490,7490,7490,7490,0
20240708,181300,10569619510,7490,7490,7490,7490,0
20240708,181200,10569619510,7490,7490,7490,7490,0
20240708,181100,10569619510,7490,7490,7490,7490,0
20240708,181000,10569619510,7490,7490,7490,7490,0
20240708,180900,10569619510,7490,7490,7490,7490,0
20240708,180800,10569619510,7490,7490,7490,7490,0
20240708,180700,10569619510,7490,7490,7490,7490,0
20240708,180600,10569619510,7490,7490,7490,7490,0
20240708,180500,10569619510,7490,7490,7490,7490,0
20240708,180400,10569619510,7490,7490,7490,7490,0
20240708,180300,10569619510,7490,7490,7490,7490,0
20240708,180200,10569619510,7490,7490,7490,7490,0
20240708,180100,10569619510,7490,7490,7490,7490,0
20240708,180000,10569619510,7490,7490,7490,7490,59729
20240708,175900,10569619510,7490,7490,7490,7490,0
20240708,175800,10569619510,7490,7490,7490,7490,0
20240708,175700,10569619510,7490,7490,7490,7490,0
20240708,175600,10569619510,7490,7490,7490,7490,0
20240708,175500,10569619510,7490,7490,7490,7490,0
20240708,175400,10569619510,7490,7490,7490,7490,0
20240708,175300,10569619510,7490,7490,7490,7490,0
20240708,175200,10569619510,7490,7490,7490,7490,0
20240708,175100,10569619510,7490,7490,7490,7490,0
20240708,175000,10569619510,7490,7490,7490,7490,0
20240708,174900,10569619510,7490,7490,7490,7490,0
20240708,174800,10569619510,7490,7490,7490,7490,0
20240708,174700,10569619510,7490,7490,7490,7490,0
20240708,174600,10569619510,7490,7490,7490,7490,0
20240708,174500,10569619510,7490,7490,7490,7490,0
20240708,174400,10569619510,7490,7490,7490,7490,0
20240708,174300,10569619510,7490,7490,7490,7490,0
20240708,174200,10569619510,7490,7490,7490,7490,0
20240708,174100,10569619510,7490,7490,7490,7490,0
20240708,174000,10569619510,7490,7490,7490,7490,0
20240708,173900,10569619510,7490,7490,7490,7490,0
20240708,173800,10569619510,7490,7490,7490,7490,0
20240708,173700,10569619510,7490,7490,7490,7490,0
20240708,173600,10569619510,7490,7490,7490,7490,0
20240708,173500,10569619510,7490,7490,7490,7490,0
20240708,173400,10569619510,7490,7490,7490,7490,0
20240708,173300,10569619510,7490,7490,7490,7490,0
20240708,173200,10569619510,7490,7490,7490,7490,0
20240708,173100,10569619510,7490,7490,7490,7490,0
20240708,173000,10569619510,7490,7490,7490,7490,59729
20240708,172900,10569619510,7490,7490,7490,7490,0
20240708,172800,10569619510,7490,7490,7490,7490,0
20240708,172700,10569619510,7490,7490,7490,7490,0
20240708,172600,10569619510,7490,7490,7490,7490,0
20240708,172500,10569619510,7490,7490,7490,7490,0
20240708,172400,10569619510,7490,7490,7490,7490,0
20240708,172300,10569619510,7490,7490,7490,7490,0
20240708,172200,10569619510,7490,7490,7490,7490,0
20240708,172100,10569619510,7490,7490,7490,7490,0
20240708,172000,10569619510,7490,7490,7490,7490,0
20240708,171900,10569619510,7490,7490,7490,7490,0
20240708,171800,10569619510,7490,7490,7490,7490,0
20240708,171700,10569619510,7490,7490,7490,7490,0
20240708,171600,10569619510,7490,7490,7490,7490,0
20240708,171500,10569619510,7490,7490,7490,7490,0
20240708,171400,10569619510,7490,7490,7490,7490,0
20240708,171300,10569619510,7490,7490,7490,7490,0
20240708,171200,10569619510,7490,7490,7490,7490,0
20240708,171100,10569619510,7490,7490,7490,7490,0
20240708,171000,10569619510,7490,7490,7490,7490,0
20240708,170900,10569619510,7490,7490,7490,7490,0
20240708,170800,10569619510,7490,7490,7490,7490,0
20240708,170700,10569619510,7490,7490,7490,7490,0
20240708,170600,10569619510,7490,7490,7490,7490,0
20240708,170500,10569619510,7490,7490,7490,7490,0
20240708,170400,10569619510,7490,7490,7490,7490,0
20240708,170300,10569619510,7490,7490,7490,7490,0
20240708,170200,10569619510,7490,7490,7490,7490,0
20240708,170100,10569619510,7490,7490,7490,7490,0
20240708,170000,10569619510,7490,7490,7490,7490,59729
20240708,165900,10569619510,7490,7490,7490,7490,0
20240708,165800,10569619510,7490,7490,7490,7490,0
20240708,165700,10569619510,7490,7490,7490,7490,0
20240708,165600,10569619510,7490,7490,7490,7490,0
20240708,165500,10569619510,7490,7490,7490,7490,0
20240708,165400,10569619510,7490,7490,7490,7490,0
20240708,165300,10569619510,7490,7490,7490,7490,0
20240708,165200,10569619510,7490,7490,7490,7490,0
20240708,165100,10569619510,7490,7490,7490,7490,0
20240708,165000,10569619510,7490,7490,7490,7490,0
20240708,164900,10569619510,7490,7490,7490,7490,0
20240708,164800,10569619510,7490,7490,7490,7490,0
20240708,164700,10569619510,7490,7490,7490,7490,0
20240708,164600,10569619510,7490,7490,7490,7490,0
20240708,164500,10569619510,7490,7490,7490,7490,0
20240708,164400,10569619510,7490,7490,7490,7490,0
20240708,164300,10569619510,7490,7490,7490,7490,0
20240708,164200,10569619510,7490,7490,7490,7490,0
20240708,164100,10569619510,7490,7490,7490,7490,0
20240708,164000,10569619510,7490,7490,7490,7490,0
20240708,163900,10569619510,7490,7490,7490,7490,0
20240708,163800,10569619510,7490,7490,7490,7490,0
20240708,163700,10569619510,7490,7490,7490,7490,0
20240708,163600,10569619510,7490,7490,7490,7490,0
20240708,163500,10569619510,7490,7490,7490,7490,0
20240708,163400,10569619510,7490,7490,7490,7490,0
20240708,163300,10569619510,7490,7490,7490,7490,0
20240708,163200,10569619510,7490,7490,7490,7490,0
20240708,163100,10569619510,7490,7490,7490,7490,0
20240708,163000,10569619510,7490,7490,7490,7490,59729
20240708,162900,10569619510,7490,7490,7490,7490,0
20240708,162800,10569619510,7490,7490,7490,7490,0
20240708,162700,10569619510,7490,7490,7490,7490,0
20240708,162600,10569619510,7490,7490,7490,7490,0
20240708,162500,10569619510,7490,7490,7490,7490,0
20240708,162400,10569619510,7490,7490,7490,7490,0
20240708,162300,10569619510,7490,7490,7490,7490,0
20240708,162200,10569619510,7490,7490,7490,7490,0
20240708,162100,10569619510,7490,7490,7490,7490,0
20240708,162000,10569619510,7490,7490,7490,7490,0
20240708,161900,10569619510,7490,7490,7490,7490,0
20240708,161800,10569619510,7490,7490,7490,7490,0
20240708,161700,10569619510,7490,7490,7490,7490,0
20240708,161600,10569619510,7490,7490,7490,7490,0
20240708,161500,10569619510,7490,7490,7490,7490,0
20240708,161400,10569619510,7490,7490,7490,7490,0
20240708,161300,10569619510,7490,7490,7490,7490,0
20240708,161200,10569619510,7490,7490,7490,7490,0
20240708,161100,10569619510,7490,7490,7490,7490,0
20240708,161000,10569619510,7490,7490,7490,7490,0
20240708,160900,10569619510,7490,7490,7490,7490,0
20240708,160800,10569619510,7490,7490,7490,7490,0
20240708,160700,10569619510,7490,7490,7490,7490,0
20240708,160600,10569619510,7490,7490,7490,7490,0
20240708,160500,10569619510,7490,7490,7490,7490,0
20240708,160400,10569619510,7490,7490,7490,7490,0
20240708,160300,10569619510,7490,7490,7490,7490,0
20240708,160200,10569619510,7490,7490,7490,7490,0
20240708,160100,10569619510,7490,7490,7490,7490,0
20240708,160000,10569619510,7490,7490,7490,7490,59729
20240708,155900,10569619510,7490,7490,7490,7490,0
20240708,155800,10569619510,7490,7490,7490,7490,0
20240708,155700,10569619510,7490,7490,7490,7490,0
20240708,155600,10569619510,7490,7490,7490,7490,0
20240708,155500,10569619510,7490,7490,7490,7490,0
20240708,155400,10569619510,7490,7490,7490,7490,0
20240708,155300,10569619510,7490,7490,7490,7490,0
20240708,155200,10569619510,7490,7490,7490,7490,0
20240708,155100,10569619510,7490,7490,7490,7490,0
20240708,155000,10569619510,7490,7490,7490,7490,0
20240708,154900,10569619510,7490,7490,7490,7490,0
20240708,154800,10569619510,7490,7490,7490,7490,0
20240708,154700,10569619510,7490,7490,7490,7490,0
20240708,154600,10569619510,7490,7490,7490,7490,0
20240708,154500,10569619510,7490,7490,7490,7490,0
20240708,154400,10569619510,7490,7490,7490,7490,0
20240708,154300,10569619510,7490,7490,7490,7490,0
20240708,154200,10569619510,7490,7490,7490,7490,0
20240708,154100,10569619510,7490,7490,7490,7490,0
20240708,154000,10569619510,7490,7490,7490,7490,0
20240708,153900,10569619510,7490,7490,7490,7490,0
20240708,153800,10569619510,7490,7490,7490,7490,0
20240708,153700,10569619510,7490,7490,7490,7490,0
20240708,153600,10569619510,7490,7490,7490,7490,0
20240708,153500,10569619510,7490,7490,7490,7490,0
20240708,153400,10569619510,7490,7490,7490,7490,0
20240708,153300,10569619510,7490,7490,7490,7490,0
20240708,153200,10569619510,7490,7490,7490,7490,0
20240708,153100,10569619510,7490,7490,7490,7490,0
20240708,153000,10569619510,7490,7490,7490,7490,119458
20240708,152900,10122249300,7410,7410,7410,7410,0
20240708,152800,10122249300,7410,7410,7410,7410,0
20240708,152700,10122249300,7410,7410,7410,7410,0
20240708,152600,10122249300,7410,7410,7410,7410,0
20240708,152500,10122249300,7410,7410,7410,7410,0
20240708,152400,10122249300,7410,7410,7410,7410,0
20240708,152300,10122249300,7410,7410,7410,7410,0
20240708,152200,10122249300,7410,7410,7410,7410,0
20240708,152100,10122249300,7410,7410,7410,7410,0
20240708,152000,10122249300,7410,7410,7410,7410,0
20240708,151900,10122249300,7410,7390,7410,7390,2753
20240708,151800,10101872840,7390,7380,7390,7380,2767
20240708,151700,10081425830,7390,7390,7400,7390,2793
20240708,151600,10060785550,7400,7390,7400,7380,7755
20240708,151500,10003461440,7400,7400,7400,7390,1234
20240708,151400,9994332280,7400,7390,7400,7390,1663
20240708,151300,9982029760,7400,7400,7410,7390,6144
20240708,151200,9936582250,7400,7410,7410,7400,6640
20240708,151100,9887424800,7410,7430,7440,7410,4351
20240708,151000,9855146510,7430,7430,7430,7430,1792
20240708,150900,9841831950,7430,7440,7440,7430,476
20240708,150800,9838292580,7440,7430,7440,7430,2067
20240708,150700,9822926990,7430,7440,7440,7430,1515
20240708,150600,9811665480,7430,7440,7440,7430,2889
20240708,150500,9790179580,7440,7440,7450,7440,164
20240708,150400,9788959410,7440,7450,7450,7440,130
20240708,150300,9787991150,7450,7450,7460,7430,5100
20240708,150200,9750047530,7450,7440,7450,7440,529
20240708,150100,9746107100,7440,7450,7450,7440,112
20240708,150000,9745273590,7440,7440,7440,7440,242
20240708,145900,9743473110,7440,7430,7440,7420,4301
20240708,145800,9711511630,7430,7440,7440,7430,691
20240708,145700,9706372130,7440,7430,7440,7420,5265
20240708,145600,9667242510,7430,7430,7430,7430,3391
20240708,145500,9642047380,7440,7450,7450,7440,3822
20240708,145400,9613608590,7450,7450,7450,7440,1232
20240708,145300,9604431790,7440,7440,7450,7440,472
20240708,145200,9600916510,7440,7450,7450,7440,1661
20240708,145100,9588558170,7450,7440,7450,7440,544
20240708,145000,9584510790,7450,7450,7450,7440,2032
20240708,144900,9569372520,7450,7450,7460,7450,1213
20240708,144800,9560332910,7460,7460,7460,7460,904
20240708,144700,9553589070,7460,7440,7470,7440,1606
20240708,144600,9541611420,7440,7450,7450,7440,174
20240708,144500,9540315440,7450,7460,7460,7450,3085
20240708,144400,9517329770,7460,7460,7460,7460,204
20240708,144300,9515807930,7460,7460,7470,7450,2745
20240708,144200,9495334980,7450,7470,7470,7450,2809
20240708,144100,9474370610,7470,7470,7480,7470,966
20240708,144000,9467150590,7480,7490,7490,7470,2071
20240708,143900,9451666580,7480,7490,7490,7480,2193
20240708,143800,9435259650,7490,7480,7490,7480,1069
20240708,143700,9427258480,7480,7490,7490,7480,1419
20240708,143600,9416641560,7490,7480,7490,7480,1781
20240708,143500,9403316160,7480,7450,7480,7450,4453
20240708,143400,9370061470,7450,7460,7460,7450,1354
20240708,143300,9359965560,7450,7450,7450,7440,3439
20240708,143200,9334352230,7450,7440,7450,7440,457
20240708,143100,9330949170,7440,7440,7440,7430,1391
20240708,143000,9320600370,7440,7430,7440,7420,3814
20240708,142900,9292257720,7430,7430,7440,7430,300
20240708,142800,9290028690,7430,7430,7440,7430,354
20240708,142700,9287397280,7430,7430,7430,7430,51
20240708,142600,9287018350,7430,7430,7440,7430,155
20240708,142500,9285866120,7430,7430,7440,7430,231
20240708,142400,9284149740,7430,7430,7440,7430,1404
20240708,142300,9273717970,7430,7410,7430,7410,3638
20240708,142200,9246711630,7420,7430,7430,7410,2895
20240708,142100,9225207920,7430,7430,7430,7430,258
20240708,142000,9223290980,7430,7410,7440,7410,2562
20240708,141900,9204272320,7400,7420,7420,7400,2320
20240708,141800,9187077230,7420,7430,7430,7420,1847
20240708,141700,9173371810,7430,7430,7440,7420,1582
20240708,141600,9161617870,7430,7430,7430,7430,475
20240708,141500,9158088620,7440,7440,7450,7430,1132
20240708,141400,9149665620,7440,7440,7440,7430,686
20240708,141300,9144562780,7440,7440,7440,7430,186
20240708,141200,9143180280,7440,7440,7440,7430,453
20240708,141100,9139814380,7430,7420,7440,7420,1646
20240708,141000,9127579350,7420,7420,7420,7420,37
20240708,140900,9127304810,7420,7420,7430,7420,1175
20240708,140800,9118584200,7420,7430,7430,7420,507
20240708,140700,9114821580,7420,7420,7430,7420,140
20240708,140600,9113782730,7430,7430,7440,7430,1554
20240708,140500,9102235830,7440,7430,7440,7430,82
20240708,140400,9101626560,7430,7430,7440,7430,363
20240708,140300,9098929340,7430,7430,7440,7420,881
20240708,140200,9092385470,7430,7440,7440,7430,1691
20240708,140100,9079819040,7440,7440,7440,7440,579
20240708,140000,9075511280,7440,7430,7440,7420,2405
20240708,135900,9057640110,7420,7430,7430,7420,1068
20240708,135800,9049706670,7420,7410,7430,7410,539
20240708,135700,9045710950,7410,7400,7410,7400,671
20240708,135600,9040744050,7400,7400,7400,7400,877
20240708,135500,9034254250,7400,7390,7410,7390,1049
20240708,135400,9026495060,7400,7380,7400,7380,3396
20240708,135300,9001390120,7390,7390,7400,7380,2560
20240708,135200,8982475410,7380,7390,7400,7380,4377
20240708,135100,8950138150,7390,7400,7400,7390,5079
20240708,135000,8912578880,7390,7390,7400,7390,2481
20240708,134900,8894234750,7390,7390,7400,7390,1748
20240708,134800,8881316800,7390,7410,7410,7390,11774
20240708,134700,8794147250,7410,7410,7420,7410,1230
20240708,134600,8785031910,7420,7410,7420,7410,701
20240708,134500,8779835610,7410,7410,7430,7410,975
20240708,134400,8772609860,7420,7420,7420,7420,434
20240708,134300,8769389580,7420,7410,7430,7410,702
20240708,134200,8764180490,7410,7430,7430,7410,716
20240708,134100,8758874350,7410,7430,7430,7410,1734
20240708,134000,8746013580,7410,7440,7440,7410,3760
20240708,133900,8718112500,7440,7440,7440,7430,532
20240708,133800,8714154440,7440,7440,7440,7440,149
20240708,133700,8713045880,7430,7440,7440,7430,855
20240708,133600,8706688310,7430,7450,7450,7430,4910
20240708,133500,8670156460,7450,7440,7450,7430,1994
20240708,133400,8655311940,7440,7430,7440,7430,298
20240708,133300,8653096450,7440,7430,7440,7430,162
20240708,133200,8651892700,7420,7410,7420,7400,7708
20240708,133100,8594716950,7400,7410,7410,7400,8519
20240708,133000,8531626870,7410,7420,7420,7410,1439
20240708,132900,8520951120,7420,7430,7430,7420,644
20240708,132800,8516167840,7440,7430,7440,7430,2111
20240708,132700,8500482960,7430,7430,7440,7430,347
20240708,132600,8497904360,7440,7440,7440,7430,215
20240708,132500,8496304980,7440,7430,7440,7420,1257
20240708,132400,8486953580,7430,7420,7430,7410,4855
20240708,132300,8450918780,7430,7450,7450,7420,7294
20240708,132200,8396668700,7450,7470,7470,7450,4686
20240708,132100,8361742160,7460,7470,7480,7460,1900
20240708,132000,8347549130,7470,7470,7470,7470,511
20240708,131900,8343731960,7470,7480,7480,7470,1562
20240708,131800,8332056830,7480,7470,7490,7470,2308
20240708,131700,8314793180,7470,7500,7500,7470,2441
20240708,131600,8296537560,7490,7490,7490,7490,428
20240708,131500,8293331840,7490,7490,7500,7490,587
20240708,131400,8288930050,7490,7500,7500,7490,3318
20240708,131300,8264057140,7500,7480,7500,7480,3663
20240708,131200,8236621570,7490,7490,7490,7480,98
20240708,131100,8235887820,7480,7480,7490,7480,384
20240708,131000,8233015480,7490,7480,7490,7480,235
20240708,130900,8231256570,7480,7480,7490,7480,958
20240708,130800,8224090230,7470,7480,7480,7470,266
20240708,130700,8222102620,7470,7470,7480,7470,209
20240708,130600,8220541380,7470,7470,7470,7460,836
20240708,130500,8214301370,7470,7470,7470,7460,300
20240708,130400,8212062210,7460,7480,7480,7460,878
20240708,130300,8205503440,7470,7480,7490,7470,450
20240708,130200,8202139790,7480,7480,7480,7470,1006
20240708,130100,8194615220,7480,7470,7480,7450,31328
20240708,130000,7960905010,7480,7480,7480,7450,2846
20240708,125900,7939666070,7490,7480,7490,7480,1429
20240708,125800,7928975410,7480,7480,7490,7480,229
20240708,125700,7927262390,7500,7510,7510,7490,1987
20240708,125600,7912368060,7510,7510,7510,7500,959
20240708,125500,7905166190,7510,7510,7510,7500,1253
20240708,125400,7895759850,7510,7500,7510,7500,321
20240708,125300,7893351220,7500,7500,7500,7490,607
20240708,125200,7888798920,7500,7490,7500,7490,713
20240708,125100,7883454040,7490,7500,7500,7490,1114
20240708,125000,7875099540,7490,7470,7490,7460,8944
20240708,124900,7808280850,7470,7480,7480,7460,1426
20240708,124800,7797628730,7480,7490,7490,7470,1768
20240708,124700,7784400600,7480,7480,7490,7470,6416
20240708,124600,7736401110,7480,7480,7510,7470,8268
20240708,124500,7674535040,7480,7510,7510,7480,21453
20240708,124400,7513692210,7520,7520,7520,7520,3574
20240708,124300,7486815730,7520,7520,7520,7520,843
20240708,124200,7480476370,7520,7530,7530,7520,261
20240708,124100,7478513300,7530,7530,7530,7520,71
20240708,124000,7477978990,7530,7530,7530,7520,118
20240708,123900,7477090860,7530,7520,7530,7520,498
20240708,123800,7473345190,7520,7530,7540,7520,403
20240708,123700,7470311010,7540,7530,7540,7530,946
20240708,123600,7463180940,7520,7530,7530,7520,7901
20240708,123500,7403712430,7540,7530,7540,7520,7518
20240708,123400,7347104000,7530,7520,7530,7520,1101
20240708,123300,7338813840,7520,7530,7530,7520,291
20240708,123200,7336622720,7520,7530,7530,7520,369
20240708,123100,7333846040,7530,7530,7530,7520,289
20240708,123000,7331672110,7520,7530,7530,7520,217
20240708,122900,7330038440,7530,7530,7530,7520,1635
20240708,122800,7317728850,7530,7530,7540,7530,57
20240708,122700,7317299630,7530,7530,7530,7530,327
20240708,122600,7314837320,7540,7530,7540,7530,187
20240708,122500,7313429180,7530,7520,7530,7520,891
20240708,122400,7306720200,7520,7530,7530,7520,448
20240708,122300,7303349840,7530,7530,7530,7530,418
20240708,122200,7300202300,7540,7540,7540,7530,2138
20240708,122100,7284102500,7530,7550,7550,7530,289
20240708,122000,7281923620,7540,7540,7540,7540,325
20240708,121900,7279473120,7540,7550,7550,7540,247
20240708,121800,7277609630,7550,7550,7550,7550,301
20240708,121700,7275337080,7550,7550,7550,7550,813
20240708,121600,7269198930,7550,7550,7550,7550,1673
20240708,121500,7256567780,7560,7550,7560,7550,325
20240708,121400,7254113970,7550,7550,7550,7550,16
20240708,121300,7253993170,7560,7550,7560,7550,302
20240708,121200,7251713020,7550,7550,7550,7550,579
20240708,121100,7247341570,7560,7550,7560,7540,1313
20240708,121000,7237430700,7560,7560,7560,7560,877
20240708,120900,7230800580,7570,7550,7570,7550,853
20240708,120800,7224351480,7550,7540,7550,7540,521
20240708,120700,7220421170,7540,7550,7550,7540,1239
20240708,120600,7211074980,7560,7550,7560,7550,1985
20240708,120500,7196085040,7560,7560,7570,7550,871
20240708,120400,7189493110,7560,7550,7560,7550,1850
20240708,120300,7175518590,7550,7560,7560,7550,1358
20240708,120200,7165262610,7560,7560,7560,7560,944
20240708,120100,7158125970,7550,7550,7560,7540,988
20240708,120000,7150664630,7550,7560,7560,7550,844
20240708,115900,7144291930,7560,7550,7560,7550,1623
20240708,115800,7132022300,7560,7550,7560,7550,24
20240708,115700,7131841040,7550,7550,7550,7550,1194
20240708,115600,7122826340,7540,7550,7550,7540,355
20240708,115500,7120147380,7560,7550,7560,7550,362
20240708,115400,7117414250,7550,7550,7550,7550,205
20240708,115300,7115866500,7560,7560,7560,7550,1002
20240708,115200,7108298920,7550,7560,7560,7550,77
20240708,115100,7107717070,7550,7550,7560,7540,2513
20240708,115000,7088748080,7550,7560,7560,7550,1286
20240708,114900,7079037670,7560,7560,7560,7560,252
20240708,114800,7077132550,7560,7560,7570,7560,1014
20240708,114700,7069465600,7560,7560,7570,7560,1240
20240708,114600,7060089250,7550,7550,7550,7550,130
20240708,114500,7059107750,7550,7550,7550,7550,21
20240708,114400,7058949200,7550,7560,7560,7550,515
20240708,114300,7055057310,7560,7530,7570,7530,6212
20240708,114200,7008152510,7530,7540,7540,7530,541
20240708,114100,7004076980,7530,7510,7530,7510,5073
20240708,114000,6965914140,7510,7520,7530,7510,830
20240708,113900,6959672440,7520,7520,7530,7520,307
20240708,113800,6957363790,7520,7520,7520,7520,728
20240708,113700,6951889230,7520,7530,7530,7520,979
20240708,113600,6944524600,7530,7530,7530,7520,781
20240708,113500,6938646090,7520,7520,7520,7520,558
20240708,113400,6934449930,7520,7530,7530,7520,968
20240708,113300,6927170260,7530,7530,7530,7530,50
20240708,113200,6926793760,7520,7520,7520,7510,1210
20240708,113100,6917695140,7520,7530,7530,7520,2637
20240708,113000,6897849530,7540,7530,7540,7520,1574
20240708,112900,6885986650,7540,7520,7540,7520,2545
20240708,112800,6866828660,7530,7540,7540,7530,1388
20240708,112700,6856376360,7540,7580,7580,7540,4818
20240708,112600,6819967040,7570,7510,7590,7510,14596
20240708,112500,6709692380,7510,7510,7510,7500,2058
20240708,112400,6694255660,7500,7510,7510,7500,3130
20240708,112300,6670779260,7520,7500,7520,7490,3485
20240708,112200,6644656040,7500,7510,7520,7500,3783
20240708,112100,6616275900,7510,7480,7510,7480,8769
20240708,112000,6550517890,7480,7470,7490,7470,2119
20240708,111900,6534666920,7480,7460,7480,7450,883
20240708,111800,6528074910,7460,7480,7480,7460,689
20240708,111700,6522928360,7480,7440,7480,7440,8082
20240708,111600,6462740290,7440,7450,7450,7440,1118
20240708,111500,6454411970,7450,7470,7470,7450,4085
20240708,111400,6423949390,7460,7410,7460,7410,4854
20240708,111300,6387861470,7400,7450,7450,7400,7004
20240708,111200,6335878980,7450,7480,7480,7440,1337
20240708,111100,6325915150,7480,7440,7480,7440,8727
20240708,111000,6260764760,7430,7420,7430,7400,11036
20240708,110900,6178940040,7420,7440,7440,7360,26701
20240708,110800,5981038580,7450,7470,7480,7440,9973
20240708,110700,5906714640,7470,7490,7500,7450,10176
20240708,110600,5830705200,7490,7490,7500,7470,10520
20240708,110500,5752022600,7490,7470,7500,7470,6901
20240708,110400,5700367610,7480,7550,7550,7440,37366
20240708,110300,5420554360,7550,7550,7550,7540,5420
20240708,110200,5379649980,7540,7590,7590,7540,14489
20240708,110100,5269984600,7590,7600,7600,7590,361
20240708,110000,5267244280,7590,7600,7600,7590,624
20240708,105900,5262502030,7600,7600,7600,7590,3006
20240708,105800,5239661670,7600,7600,7610,7600,333
20240708,105700,5237130860,7600,7590,7600,7590,3973
20240708,105600,5206961260,7600,7610,7610,7600,4897
20240708,105500,5169742360,7610,7620,7620,7610,2892
20240708,105400,5147732390,7620,7620,7620,7610,266
20240708,105300,5145707590,7610,7610,7620,7610,341
20240708,105200,5143112050,7620,7630,7630,7620,1817
20240708,105100,5129266110,7620,7640,7640,7620,589
20240708,105000,5124772000,7630,7630,7640,7630,1216
20240708,104900,5115492970,7630,7630,7640,7630,1217
20240708,104800,5106199950,7630,7630,7630,7620,2573
20240708,104700,5086571350,7630,7620,7630,7620,1500
20240708,104600,5075140950,7620,7610,7630,7610,4530
20240708,104500,5040621180,7620,7620,7620,7610,216
20240708,104400,5038977260,7610,7610,7620,7610,264
20240708,104300,5036968090,7610,7610,7620,7610,341
20240708,104200,5034373030,7610,7610,7610,7610,209
20240708,104100,5032782540,7620,7610,7620,7600,2205
20240708,104000,5016010310,7610,7610,7620,7600,1211
20240708,103900,5006794060,7610,7610,7620,7600,2277
20240708,103800,4989467120,7620,7620,7620,7610,356
20240708,103700,4986756440,7610,7610,7610,7610,369
20240708,103600,4983948350,7610,7620,7620,7610,749
20240708,103500,4978248000,7600,7620,7620,7600,8072
20240708,103400,4916847640,7620,7610,7620,7610,1326
20240708,103300,4906755910,7610,7630,7630,7610,6530
20240708,103200,4856977270,7640,7640,7640,7640,260
20240708,103100,4854990870,7640,7640,7640,7630,365
20240708,103000,4852203530,7640,7650,7650,7630,2345
20240708,102900,4834278960,7650,7660,7660,7650,1450
20240708,102800,4823178090,7670,7670,7670,7660,823
20240708,102700,4816866720,7660,7630,7660,7630,2084
20240708,102600,4800925820,7630,7650,7660,7630,1124
20240708,102500,4792336620,7640,7650,7650,7640,83
20240708,102400,4791702330,7650,7620,7660,7620,3148
20240708,102300,4767650620,7610,7620,7620,7610,900
20240708,102200,4760794430,7620,7620,7620,7620,162
20240708,102100,4759559990,7620,7620,7620,7610,1339
20240708,102000,4749357010,7620,7600,7620,7600,1139
20240708,101900,4740692230,7600,7610,7610,7600,355
20240708,101800,4737991730,7610,7600,7610,7600,1009
20240708,101700,4730321460,7600,7610,7610,7600,224
20240708,101600,4728617490,7610,7610,7610,7600,1032
20240708,101500,4720765220,7610,7580,7610,7580,2210
20240708,101400,4703973740,7580,7590,7590,7580,2763
20240708,101300,4683006580,7590,7590,7590,7580,1697
20240708,101200,4670139790,7600,7600,7600,7590,3250
20240708,101100,4645467190,7600,7610,7610,7600,1410
20240708,101000,4634747190,7610,7630,7630,7610,1025
20240708,100900,4626938890,7620,7630,7630,7620,1720
20240708,100800,4613821150,7620,7620,7620,7600,3857
20240708,100700,4584458470,7620,7630,7640,7600,9426
20240708,100600,4512632580,7630,7630,7640,7620,2317
20240708,100500,4494957740,7640,7640,7640,7620,2986
20240708,100400,4472170570,7640,7640,7640,7620,3582
20240708,100300,4444828480,7630,7640,7640,7630,2761
20240708,100200,4423755630,7640,7620,7640,7620,5419
20240708,100100,4382399310,7620,7610,7630,7600,4945
20240708,100000,4344756510,7610,7580,7610,7580,4760
20240708,095900,4308585840,7580,7610,7610,7570,8979
20240708,095800,4240432900,7600,7580,7610,7570,6944
20240708,095700,4187729440,7580,7630,7630,7570,24204
20240708,095600,4003729950,7630,7630,7640,7620,1887
20240708,095500,3989332470,7640,7630,7640,7630,2054
20240708,095400,3973653170,7640,7650,7650,7640,1097
20240708,095300,3965270350,7650,7660,7660,7630,4685
20240708,095200,3929465410,7660,7670,7670,7650,1853
20240708,095100,3915283110,7670,7660,7680,7640,2011
20240708,095000,3899887450,7650,7650,7680,7650,5642
20240708,094900,3856679490,7650,7660,7670,7640,2242
20240708,094800,3839525300,7660,7660,7670,7650,1275
20240708,094700,3829759330,7660,7650,7670,7640,1200
20240708,094600,3820578130,7650,7650,7670,7630,597
20240708,094500,3816011100,7640,7630,7640,7630,4141
20240708,094400,3784392960,7640,7650,7670,7620,9320
20240708,094300,3713200360,7640,7670,7680,7640,18182
20240708,094200,3574036440,7680,7690,7700,7670,8987
20240708,094100,3505000950,7690,7700,7700,7670,11027
20240708,094000,3420334000,7710,7690,7730,7680,7697
20240708,093900,3361116390,7690,7760,7760,7690,11050
20240708,093800,3275705770,7760,7760,7760,7750,2258
20240708,093700,3258187120,7760,7780,7780,7760,2046
20240708,093600,3242295270,7790,7760,7790,7760,2069
20240708,093500,3226220310,7760,7740,7760,7730,2381
20240708,093400,3207785670,7750,7750,7750,7740,1881
20240708,093300,3193216690,7750,7750,7760,7750,1023
20240708,093200,3185288210,7750,7740,7760,7730,5336
20240708,093100,3143959970,7750,7720,7750,7720,2037
20240708,093000,3128205010,7720,7750,7750,7720,3605
20240708,092900,3100329810,7750,7780,7780,7750,2074
20240708,092800,3084224040,7780,7790,7800,7770,3864
20240708,092700,3054138700,7780,7810,7810,7770,6149
20240708,092600,3006282630,7800,7770,7800,7770,6151
20240708,092500,2958397230,7760,7760,7770,7760,1424
20240708,092400,2947334780,7770,7760,7770,7760,700
20240708,092300,2941902600,7750,7710,7770,7700,5315
20240708,092200,2900813150,7700,7720,7720,7700,3118
20240708,092100,2876801700,7710,7720,7720,7690,3413
20240708,092000,2850526540,7720,7720,7730,7700,7944
20240708,091900,2789235010,7710,7720,7730,7710,4224
20240708,091800,2756652000,7730,7760,7780,7730,14931
20240708,091700,2640828090,7760,7740,7770,7730,6222
20240708,091600,2592605440,7740,7680,7740,7680,7104
20240708,091500,2537795440,7680,7700,7720,7670,13260
20240708,091400,2435842810,7680,7680,7720,7660,21750
20240708,091300,2268763030,7680,7740,7740,7680,11325
20240708,091200,2181493530,7750,7760,7780,7750,8214
20240708,091100,2117760570,7750,7730,7780,7690,14511
20240708,091000,2005554030,7730,7760,7790,7700,35234
20240708,090900,1733302870,7760,7780,7790,7760,14075
20240708,090800,1623912570,7780,7810,7820,7760,20622
20240708,090700,1463226820,7810,7870,7890,7800,25900
20240708,090600,1260309120,7870,7920,7940,7870,33269
20240708,090500,997535790,7930,7940,7970,7930,16770
20240708,090400,864328700,7940,7980,7990,7930,11710
20240708,090300,771143900,7990,7930,8010,7920,17602
20240708,090200,630893510,7930,7940,7970,7900,14625
20240708,090100,514914050,7940,7920,7980,7910,23917
20240708,090000,324811730,7920,7930,7960,7880,40954