KissMeData/083650/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,200100,6887742330,9050,9050,9050,9050,4439
20240708,200000,6887742330,9050,9050,9050,9050,0
20240708,195900,6887742330,9050,9050,9050,9050,0
20240708,195800,6887742330,9050,9050,9050,9050,0
20240708,195700,6887742330,9050,9050,9050,9050,0
20240708,195600,6887742330,9050,9050,9050,9050,0
20240708,195500,6887742330,9050,9050,9050,9050,0
20240708,195400,6887742330,9050,9050,9050,9050,0
20240708,195300,6887742330,9050,9050,9050,9050,0
20240708,195200,6887742330,9050,9050,9050,9050,0
20240708,195100,6887742330,9050,9050,9050,9050,0
20240708,195000,6887742330,9050,9050,9050,9050,0
20240708,194900,6887742330,9050,9050,9050,9050,0
20240708,194800,6887742330,9050,9050,9050,9050,0
20240708,194700,6887742330,9050,9050,9050,9050,0
20240708,194600,6887742330,9050,9050,9050,9050,0
20240708,194500,6887742330,9050,9050,9050,9050,0
20240708,194400,6887742330,9050,9050,9050,9050,0
20240708,194300,6887742330,9050,9050,9050,9050,0
20240708,194200,6887742330,9050,9050,9050,9050,0
20240708,194100,6887742330,9050,9050,9050,9050,0
20240708,194000,6887742330,9050,9050,9050,9050,0
20240708,193900,6887742330,9050,9050,9050,9050,0
20240708,193800,6887742330,9050,9050,9050,9050,0
20240708,193700,6887742330,9050,9050,9050,9050,0
20240708,193600,6887742330,9050,9050,9050,9050,0
20240708,193500,6887742330,9050,9050,9050,9050,0
20240708,193400,6887742330,9050,9050,9050,9050,0
20240708,193300,6887742330,9050,9050,9050,9050,0
20240708,193200,6887742330,9050,9050,9050,9050,0
20240708,193100,6887742330,9050,9050,9050,9050,4439
20240708,193000,6887742330,9050,9050,9050,9050,0
20240708,192900,6887742330,9050,9050,9050,9050,0
20240708,192800,6887742330,9050,9050,9050,9050,0
20240708,192700,6887742330,9050,9050,9050,9050,0
20240708,192600,6887742330,9050,9050,9050,9050,0
20240708,192500,6887742330,9050,9050,9050,9050,0
20240708,192400,6887742330,9050,9050,9050,9050,0
20240708,192300,6887742330,9050,9050,9050,9050,0
20240708,192200,6887742330,9050,9050,9050,9050,0
20240708,192100,6887742330,9050,9050,9050,9050,0
20240708,192000,6887742330,9050,9050,9050,9050,0
20240708,191900,6887742330,9050,9050,9050,9050,0
20240708,191800,6887742330,9050,9050,9050,9050,0
20240708,191700,6887742330,9050,9050,9050,9050,0
20240708,191600,6887742330,9050,9050,9050,9050,0
20240708,191500,6887742330,9050,9050,9050,9050,0
20240708,191400,6887742330,9050,9050,9050,9050,0
20240708,191300,6887742330,9050,9050,9050,9050,0
20240708,191200,6887742330,9050,9050,9050,9050,0
20240708,191100,6887742330,9050,9050,9050,9050,0
20240708,191000,6887742330,9050,9050,9050,9050,0
20240708,190900,6887742330,9050,9050,9050,9050,0
20240708,190800,6887742330,9050,9050,9050,9050,0
20240708,190700,6887742330,9050,9050,9050,9050,0
20240708,190600,6887742330,9050,9050,9050,9050,0
20240708,190500,6887742330,9050,9050,9050,9050,0
20240708,190400,6887742330,9050,9050,9050,9050,0
20240708,190300,6887742330,9050,9050,9050,9050,0
20240708,190200,6887742330,9050,9050,9050,9050,0
20240708,190100,6887742330,9050,9050,9050,9050,4439
20240708,190000,6887742330,9050,9050,9050,9050,0
20240708,185900,6887742330,9050,9050,9050,9050,0
20240708,185800,6887742330,9050,9050,9050,9050,0
20240708,185700,6887742330,9050,9050,9050,9050,0
20240708,185600,6887742330,9050,9050,9050,9050,0
20240708,185500,6887742330,9050,9050,9050,9050,0
20240708,185400,6887742330,9050,9050,9050,9050,0
20240708,185300,6887742330,9050,9050,9050,9050,0
20240708,185200,6887742330,9050,9050,9050,9050,0
20240708,185100,6887742330,9050,9050,9050,9050,0
20240708,185000,6887742330,9050,9050,9050,9050,0
20240708,184900,6887742330,9050,9050,9050,9050,0
20240708,184800,6887742330,9050,9050,9050,9050,0
20240708,184700,6887742330,9050,9050,9050,9050,0
20240708,184600,6887742330,9050,9050,9050,9050,0
20240708,184500,6887742330,9050,9050,9050,9050,0
20240708,184400,6887742330,9050,9050,9050,9050,0
20240708,184300,6887742330,9050,9050,9050,9050,0
20240708,184200,6887742330,9050,9050,9050,9050,0
20240708,184100,6887742330,9050,9050,9050,9050,0
20240708,184000,6887742330,9050,9050,9050,9050,0
20240708,183900,6887742330,9050,9050,9050,9050,0
20240708,183800,6887742330,9050,9050,9050,9050,0
20240708,183700,6887742330,9050,9050,9050,9050,0
20240708,183600,6887742330,9050,9050,9050,9050,0
20240708,183500,6887742330,9050,9050,9050,9050,0
20240708,183400,6887742330,9050,9050,9050,9050,0
20240708,183300,6887742330,9050,9050,9050,9050,0
20240708,183200,6887742330,9050,9050,9050,9050,0
20240708,183100,6887742330,9050,9050,9050,9050,4439
20240708,183000,6887742330,9050,9050,9050,9050,0
20240708,182900,6887742330,9050,9050,9050,9050,0
20240708,182800,6887742330,9050,9050,9050,9050,0
20240708,182700,6887742330,9050,9050,9050,9050,0
20240708,182600,6887742330,9050,9050,9050,9050,0
20240708,182500,6887742330,9050,9050,9050,9050,0
20240708,182400,6887742330,9050,9050,9050,9050,0
20240708,182300,6887742330,9050,9050,9050,9050,0
20240708,182200,6887742330,9050,9050,9050,9050,0
20240708,182100,6887742330,9050,9050,9050,9050,0
20240708,182000,6887742330,9050,9050,9050,9050,0
20240708,181900,6887742330,9050,9050,9050,9050,0
20240708,181800,6887742330,9050,9050,9050,9050,0
20240708,181700,6887742330,9050,9050,9050,9050,0
20240708,181600,6887742330,9050,9050,9050,9050,0
20240708,181500,6887742330,9050,9050,9050,9050,0
20240708,181400,6887742330,9050,9050,9050,9050,0
20240708,181300,6887742330,9050,9050,9050,9050,0
20240708,181200,6887742330,9050,9050,9050,9050,0
20240708,181100,6887742330,9050,9050,9050,9050,0
20240708,181000,6887742330,9050,9050,9050,9050,0
20240708,180900,6887742330,9050,9050,9050,9050,0
20240708,180800,6887742330,9050,9050,9050,9050,0
20240708,180700,6887742330,9050,9050,9050,9050,0
20240708,180600,6887742330,9050,9050,9050,9050,0
20240708,180500,6887742330,9050,9050,9050,9050,0
20240708,180400,6887742330,9050,9050,9050,9050,0
20240708,180300,6887742330,9050,9050,9050,9050,0
20240708,180200,6887742330,9050,9050,9050,9050,0
20240708,180100,6887742330,9050,9050,9050,9050,4439
20240708,180000,6887742330,9050,9050,9050,9050,0
20240708,175900,6887742330,9050,9050,9050,9050,0
20240708,175800,6887742330,9050,9050,9050,9050,0
20240708,175700,6887742330,9050,9050,9050,9050,0
20240708,175600,6887742330,9050,9050,9050,9050,0
20240708,175500,6887742330,9050,9050,9050,9050,0
20240708,175400,6887742330,9050,9050,9050,9050,0
20240708,175300,6887742330,9050,9050,9050,9050,0
20240708,175200,6887742330,9050,9050,9050,9050,0
20240708,175100,6887742330,9050,9050,9050,9050,0
20240708,175000,6887742330,9050,9050,9050,9050,0
20240708,174900,6887742330,9050,9050,9050,9050,0
20240708,174800,6887742330,9050,9050,9050,9050,0
20240708,174700,6887742330,9050,9050,9050,9050,0
20240708,174600,6887742330,9050,9050,9050,9050,0
20240708,174500,6887742330,9050,9050,9050,9050,0
20240708,174400,6887742330,9050,9050,9050,9050,0
20240708,174300,6887742330,9050,9050,9050,9050,0
20240708,174200,6887742330,9050,9050,9050,9050,0
20240708,174100,6887742330,9050,9050,9050,9050,0
20240708,174000,6887742330,9050,9050,9050,9050,0
20240708,173900,6887742330,9050,9050,9050,9050,0
20240708,173800,6887742330,9050,9050,9050,9050,0
20240708,173700,6887742330,9050,9050,9050,9050,0
20240708,173600,6887742330,9050,9050,9050,9050,0
20240708,173500,6887742330,9050,9050,9050,9050,0
20240708,173400,6887742330,9050,9050,9050,9050,0
20240708,173300,6887742330,9050,9050,9050,9050,0
20240708,173200,6887742330,9050,9050,9050,9050,0
20240708,173100,6887742330,9050,9050,9050,9050,4439
20240708,173000,6887742330,9050,9050,9050,9050,0
20240708,172900,6887742330,9050,9050,9050,9050,0
20240708,172800,6887742330,9050,9050,9050,9050,0
20240708,172700,6887742330,9050,9050,9050,9050,0
20240708,172600,6887742330,9050,9050,9050,9050,0
20240708,172500,6887742330,9050,9050,9050,9050,0
20240708,172400,6887742330,9050,9050,9050,9050,0
20240708,172300,6887742330,9050,9050,9050,9050,0
20240708,172200,6887742330,9050,9050,9050,9050,0
20240708,172100,6887742330,9050,9050,9050,9050,0
20240708,172000,6887742330,9050,9050,9050,9050,0
20240708,171900,6887742330,9050,9050,9050,9050,0
20240708,171800,6887742330,9050,9050,9050,9050,0
20240708,171700,6887742330,9050,9050,9050,9050,0
20240708,171600,6887742330,9050,9050,9050,9050,0
20240708,171500,6887742330,9050,9050,9050,9050,0
20240708,171400,6887742330,9050,9050,9050,9050,0
20240708,171300,6887742330,9050,9050,9050,9050,0
20240708,171200,6887742330,9050,9050,9050,9050,0
20240708,171100,6887742330,9050,9050,9050,9050,0
20240708,171000,6887742330,9050,9050,9050,9050,0
20240708,170900,6887742330,9050,9050,9050,9050,0
20240708,170800,6887742330,9050,9050,9050,9050,0
20240708,170700,6887742330,9050,9050,9050,9050,0
20240708,170600,6887742330,9050,9050,9050,9050,0
20240708,170500,6887742330,9050,9050,9050,9050,0
20240708,170400,6887742330,9050,9050,9050,9050,0
20240708,170300,6887742330,9050,9050,9050,9050,0
20240708,170200,6887742330,9050,9050,9050,9050,0
20240708,170100,6887742330,9050,9050,9050,9050,4439
20240708,170000,6887742330,9050,9050,9050,9050,0
20240708,165900,6887742330,9050,9050,9050,9050,0
20240708,165800,6887742330,9050,9050,9050,9050,0
20240708,165700,6887742330,9050,9050,9050,9050,0
20240708,165600,6887742330,9050,9050,9050,9050,0
20240708,165500,6887742330,9050,9050,9050,9050,0
20240708,165400,6887742330,9050,9050,9050,9050,0
20240708,165300,6887742330,9050,9050,9050,9050,0
20240708,165200,6887742330,9050,9050,9050,9050,0
20240708,165100,6887742330,9050,9050,9050,9050,0
20240708,165000,6887742330,9050,9050,9050,9050,0
20240708,164900,6887742330,9050,9050,9050,9050,0
20240708,164800,6887742330,9050,9050,9050,9050,0
20240708,164700,6887742330,9050,9050,9050,9050,0
20240708,164600,6887742330,9050,9050,9050,9050,0
20240708,164500,6887742330,9050,9050,9050,9050,0
20240708,164400,6887742330,9050,9050,9050,9050,0
20240708,164300,6887742330,9050,9050,9050,9050,0
20240708,164200,6887742330,9050,9050,9050,9050,0
20240708,164100,6887742330,9050,9050,9050,9050,0
20240708,164000,6887742330,9050,9050,9050,9050,0
20240708,163900,6887742330,9050,9050,9050,9050,0
20240708,163800,6887742330,9050,9050,9050,9050,0
20240708,163700,6887742330,9050,9050,9050,9050,0
20240708,163600,6887742330,9050,9050,9050,9050,0
20240708,163500,6887742330,9050,9050,9050,9050,0
20240708,163400,6887742330,9050,9050,9050,9050,0
20240708,163300,6887742330,9050,9050,9050,9050,0
20240708,163200,6887742330,9050,9050,9050,9050,0
20240708,163100,6887742330,9050,9050,9050,9050,4439
20240708,163000,6887742330,9050,9050,9050,9050,0
20240708,162900,6887742330,9050,9050,9050,9050,0
20240708,162800,6887742330,9050,9050,9050,9050,0
20240708,162700,6887742330,9050,9050,9050,9050,0
20240708,162600,6887742330,9050,9050,9050,9050,0
20240708,162500,6887742330,9050,9050,9050,9050,0
20240708,162400,6887742330,9050,9050,9050,9050,0
20240708,162300,6887742330,9050,9050,9050,9050,0
20240708,162200,6887742330,9050,9050,9050,9050,0
20240708,162100,6887742330,9050,9050,9050,9050,0
20240708,162000,6887742330,9050,9050,9050,9050,0
20240708,161900,6887742330,9050,9050,9050,9050,0
20240708,161800,6887742330,9050,9050,9050,9050,0
20240708,161700,6887742330,9050,9050,9050,9050,0
20240708,161600,6887742330,9050,9050,9050,9050,0
20240708,161500,6887742330,9050,9050,9050,9050,0
20240708,161400,6887742330,9050,9050,9050,9050,0
20240708,161300,6887742330,9050,9050,9050,9050,0
20240708,161200,6887742330,9050,9050,9050,9050,0
20240708,161100,6887742330,9050,9050,9050,9050,0
20240708,161000,6887742330,9050,9050,9050,9050,0
20240708,160900,6887742330,9050,9050,9050,9050,0
20240708,160800,6887742330,9050,9050,9050,9050,0
20240708,160700,6887742330,9050,9050,9050,9050,0
20240708,160600,6887742330,9050,9050,9050,9050,0
20240708,160500,6887742330,9050,9050,9050,9050,0
20240708,160400,6887742330,9050,9050,9050,9050,0
20240708,160300,6887742330,9050,9050,9050,9050,0
20240708,160200,6887742330,9050,9050,9050,9050,0
20240708,160100,6887742330,9050,9050,9050,9050,4439
20240708,160000,6887742330,9050,9050,9050,9050,0
20240708,155900,6887742330,9050,9050,9050,9050,0
20240708,155800,6887742330,9050,9050,9050,9050,0
20240708,155700,6887742330,9050,9050,9050,9050,0
20240708,155600,6887742330,9050,9050,9050,9050,0
20240708,155500,6887742330,9050,9050,9050,9050,0
20240708,155400,6887742330,9050,9050,9050,9050,0
20240708,155300,6887742330,9050,9050,9050,9050,0
20240708,155200,6887742330,9050,9050,9050,9050,0
20240708,155100,6887742330,9050,9050,9050,9050,0
20240708,155000,6887742330,9050,9050,9050,9050,0
20240708,154900,6887742330,9050,9050,9050,9050,0
20240708,154800,6887742330,9050,9050,9050,9050,0
20240708,154700,6887742330,9050,9050,9050,9050,0
20240708,154600,6887742330,9050,9050,9050,9050,0
20240708,154500,6887742330,9050,9050,9050,9050,0
20240708,154400,6887742330,9050,9050,9050,9050,0
20240708,154300,6887742330,9050,9050,9050,9050,0
20240708,154200,6887742330,9050,9050,9050,9050,0
20240708,154100,6887742330,9050,9050,9050,9050,0
20240708,154000,6887742330,9050,9050,9050,9050,0
20240708,153900,6887742330,9050,9050,9050,9050,0
20240708,153800,6887742330,9050,9050,9050,9050,0
20240708,153700,6887742330,9050,9050,9050,9050,0
20240708,153600,6887742330,9050,9050,9050,9050,0
20240708,153500,6887742330,9050,9050,9050,9050,0
20240708,153400,6887742330,9050,9050,9050,9050,0
20240708,153300,6887742330,9050,9050,9050,9050,0
20240708,153200,6887742330,9050,9050,9050,9050,0
20240708,153100,6887742330,9050,9050,9050,9050,4439
20240708,153000,6887742330,9050,9050,9050,9050,4439
20240708,152900,6847569380,9020,9020,9020,9020,0
20240708,152800,6847569380,9020,9020,9020,9020,0
20240708,152700,6847569380,9020,9020,9020,9020,0
20240708,152600,6847569380,9020,9020,9020,9020,0
20240708,152500,6847569380,9020,9020,9020,9020,0
20240708,152400,6847569380,9020,9020,9020,9020,0
20240708,152300,6847569380,9020,9020,9020,9020,0
20240708,152200,6847569380,9020,9020,9020,9020,0
20240708,152100,6847569380,9020,9020,9020,9020,0
20240708,152000,6847569380,9020,9020,9020,9020,0
20240708,151900,6847569380,9020,9030,9060,9020,17882
20240708,151800,6685970460,9030,9040,9040,9030,287
20240708,151700,6683377720,9030,9020,9040,9020,361
20240708,151600,6680117280,9040,9020,9040,9020,1624
20240708,151500,6665448740,9020,9020,9030,9020,275
20240708,151400,6662967010,9010,9030,9040,9010,3492
20240708,151300,6631458850,9020,9010,9030,9010,814
20240708,151200,6624113670,9020,9010,9030,9010,662
20240708,151100,6618139720,9020,9020,9030,9010,321
20240708,151000,6615245460,9030,9020,9030,9010,717
20240708,150900,6608779690,9020,9020,9030,9010,1353
20240708,150800,6596578130,9020,9030,9030,9010,1337
20240708,150700,6584518450,9030,9020,9030,9020,427
20240708,150600,6580663410,9020,9020,9030,9020,318
20240708,150500,6577794750,9030,9020,9030,9010,798
20240708,150400,6570595970,9020,9020,9030,9020,1260
20240708,150300,6559229520,9020,9030,9030,9010,992
20240708,150200,6550282520,9020,9030,9030,9010,653
20240708,150100,6544393090,9030,9010,9030,9010,264
20240708,150000,6542014280,9030,9030,9030,9010,939
20240708,145900,6533544390,9030,9020,9030,9020,840
20240708,145800,6525965730,9020,9030,9030,9020,110
20240708,145700,6524973470,9040,9020,9040,9020,1506
20240708,145600,6511373770,9030,9020,9030,9020,320
20240708,145500,6508486930,9020,9020,9030,9020,1237
20240708,145400,6497325600,9020,9020,9020,9020,319
20240708,145300,6494448220,9020,9020,9030,9010,665
20240708,145200,6488446750,9020,9020,9020,9020,165
20240708,145100,6486958450,9020,9020,9030,9020,654
20240708,145000,6481055970,9020,9030,9030,9020,1277
20240708,144900,6469526360,9030,9030,9040,9030,832
20240708,144800,6462009040,9030,9030,9030,9030,118
20240708,144700,6460943500,9030,9030,9040,9030,541
20240708,144600,6456054270,9030,9040,9040,9030,2077
20240708,144500,6437285790,9040,9050,9050,9030,709
20240708,144400,6430875330,9050,9030,9050,9030,831
20240708,144300,6423359680,9040,9030,9050,9030,1519
20240708,144200,6409628890,9040,9040,9040,9020,1023
20240708,144100,6400390520,9040,9030,9040,9020,270
20240708,144000,6397952760,9030,9020,9040,9010,787
20240708,143900,6390847720,9020,9020,9020,9020,284
20240708,143800,6388286040,9020,9010,9040,9010,1630
20240708,143700,6373566480,9010,9020,9020,9010,222
20240708,143600,6371564780,9020,9010,9030,9000,631
20240708,143500,6365874510,9010,9020,9020,9010,272
20240708,143400,6363422800,9020,9010,9030,9010,1438
20240708,143300,6350450430,9010,9020,9030,9010,1008
20240708,143200,6341359540,9030,9020,9030,9020,1076
20240708,143100,6331644700,9020,9020,9020,9000,541
20240708,143000,6326770940,9020,9000,9030,9000,762
20240708,142900,6319897810,9020,9000,9020,9000,1472
20240708,142800,6306630780,9010,9010,9010,9010,489
20240708,142700,6302224890,9010,9020,9020,8990,5574
20240708,142600,6252070180,9020,9020,9030,9020,954
20240708,142500,6243461590,9030,9020,9030,9020,287
20240708,142400,6240871350,9020,9030,9030,9020,730
20240708,142300,6234282690,9030,9030,9030,9030,554
20240708,142200,6229280070,9030,9040,9040,9020,331
20240708,142100,6226290190,9030,9030,9030,9020,1393
20240708,142000,6213711600,9030,9030,9040,9020,2161
20240708,141900,6194198260,9020,9000,9030,9000,2290
20240708,141800,6173546470,9000,9020,9020,9000,554
20240708,141700,6168558680,9010,9000,9010,9000,479
20240708,141600,6164245090,9000,9000,9010,9000,1462
20240708,141500,6151074380,9000,8990,9010,8990,495
20240708,141400,6146618430,8980,9000,9000,8980,1283
20240708,141300,6135084930,8990,8990,9000,8990,690
20240708,141200,6128878000,9000,8990,9000,8990,300
20240708,141100,6126178910,8990,9000,9000,8990,812
20240708,141000,6118873040,8990,8990,9000,8990,436
20240708,140900,6114952800,9000,9000,9010,9000,1863
20240708,140800,6098180370,9000,9010,9020,9000,1311
20240708,140700,6086379480,9010,9000,9020,9000,633
20240708,140600,6080674630,9000,9000,9000,9000,213
20240708,140500,6078757630,9000,9000,9020,9000,546
20240708,140400,6073838370,9000,9010,9010,9000,149
20240708,140300,6072497060,9010,9010,9020,9000,1877
20240708,140200,6055586350,9010,9020,9020,9000,1256
20240708,140100,6044258210,9020,9020,9030,9020,911
20240708,140000,6036034990,9010,9010,9020,9000,359
20240708,135900,6032800650,9010,9020,9020,9010,334
20240708,135800,6029790970,9020,9000,9020,9000,836
20240708,135700,6022257590,9000,9000,9010,9000,214
20240708,135600,6020331060,9010,9010,9020,9000,1805
20240708,135500,6004067110,9010,9020,9020,9000,642
20240708,135400,5998278740,9000,9000,9020,9000,622
20240708,135300,5992673370,9000,9000,9010,9000,216
20240708,135200,5990729340,9020,9010,9020,9000,604
20240708,135100,5985284000,9010,9010,9020,9010,760
20240708,135000,5978431400,9010,9020,9020,9010,544
20240708,134900,5973525750,9020,9010,9020,9010,258
20240708,134800,5971200870,9010,8990,9010,8980,680
20240708,134700,5965080160,8990,8990,8990,8980,196
20240708,134600,5963318540,8980,8990,9000,8980,1216
20240708,134500,5952380810,9000,9000,9020,9000,344
20240708,134400,5949284300,9010,9010,9020,9010,433
20240708,134300,5945381550,9000,9000,9010,8990,516
20240708,134200,5940737180,9000,9000,9010,9000,462
20240708,134100,5936575550,8990,8990,9000,8980,394
20240708,134000,5933031800,8990,9010,9010,8990,1121
20240708,133900,5922939680,9000,8980,9000,8980,422
20240708,133800,5919144850,8990,8990,8990,8990,92
20240708,133700,5918317770,8990,8990,8990,8970,465
20240708,133600,5914140700,8990,9000,9000,8990,226
20240708,133500,5912107770,9000,8980,9000,8980,233
20240708,133400,5910014500,8970,9000,9000,8970,302
20240708,133300,5907298870,9010,8990,9010,8980,394
20240708,133200,5903753020,8990,8990,9020,8970,1402
20240708,133100,5891160120,8990,9000,9000,8990,544
20240708,133000,5886265600,9000,9020,9020,8990,279
20240708,132900,5883754510,9020,8980,9020,8980,556
20240708,132800,5878749160,8980,8990,8990,8980,229
20240708,132700,5876692340,8990,8970,9020,8970,1402
20240708,132600,5864071830,8970,8970,8980,8970,191
20240708,132500,5862358370,8970,8990,8990,8970,1049
20240708,132400,5852934560,8990,9000,9000,8990,668
20240708,132300,5846923490,9010,8980,9010,8970,932
20240708,132200,5838534320,8980,8980,8980,8980,705
20240708,132100,5832203420,8980,8990,8990,8980,550
20240708,132000,5827259820,8980,8990,9000,8980,416
20240708,131900,5823523110,8990,8990,8990,8980,297
20240708,131800,5820854830,8990,8980,9000,8970,583
20240708,131700,5815614230,8980,9000,9000,8970,217
20240708,131600,5813665770,8990,8970,8990,8960,574
20240708,131500,5808513990,8960,8960,8980,8950,246
20240708,131400,5806310310,8960,8970,8970,8960,226
20240708,131300,5804284410,8960,8960,8960,8950,415
20240708,131200,5800567770,8960,8980,9000,8960,367
20240708,131100,5797275370,8970,8970,8970,8950,2090
20240708,131000,5778547590,8970,8980,8980,8970,571
20240708,130900,5773424120,8980,8980,8990,8980,90
20240708,130800,5772615620,8980,8980,8980,8980,382
20240708,130700,5769185260,8990,8980,8990,8980,237
20240708,130600,5767056940,8990,8980,8990,8980,139
20240708,130500,5765808690,8990,9000,9000,8980,1013
20240708,130400,5756704120,9000,9000,9010,9000,381
20240708,130300,5753274970,9000,9010,9010,9000,339
20240708,130200,5750223510,9010,9010,9010,9000,11105
20240708,130100,5650178050,9010,9010,9020,9010,595
20240708,130000,5644816330,9020,9010,9030,9010,1457
20240708,125900,5631669600,9010,9020,9020,9010,445
20240708,125800,5627657900,9020,9010,9020,9010,294
20240708,125700,5625007370,9020,9010,9020,9010,359
20240708,125600,5621771080,9010,9030,9030,9000,196
20240708,125500,5620003260,9030,9010,9030,9000,457
20240708,125400,5615885890,9010,9000,9020,9000,188
20240708,125300,5614193350,9010,9010,9030,9000,1456
20240708,125200,5601064240,9000,9010,9010,9000,308
20240708,125100,5598291020,9010,9010,9010,9000,193
20240708,125000,5596552940,9000,9000,9010,9000,115
20240708,124900,5595517760,9000,9000,9000,9000,346
20240708,124800,5592403760,9000,9000,9010,9000,356
20240708,124700,5589199540,9000,9000,9020,9000,305
20240708,124600,5586453230,9010,9020,9020,9000,311
20240708,124500,5583651900,9020,9020,9020,9020,753
20240708,124400,5576859840,9020,9000,9020,9000,854
20240708,124300,5569170070,9000,9010,9010,9000,593
20240708,124200,5563827540,9010,9010,9020,9010,390
20240708,124100,5560313500,9010,9010,9020,9010,527
20240708,124000,5555564230,9010,9010,9020,9010,225
20240708,123900,5553536570,9010,9020,9030,9000,2161
20240708,123800,5534046470,9020,9010,9020,9010,285
20240708,123700,5531477240,9010,9020,9020,9010,265
20240708,123600,5529089580,9010,9010,9010,9010,249
20240708,123500,5526846090,9010,9010,9020,9010,409
20240708,123400,5523160990,9020,9000,9020,8990,802
20240708,123300,5515938100,9000,9000,9010,8990,107
20240708,123200,5514975520,9000,8980,9020,8980,5971
20240708,123100,5461235360,8980,8960,8990,8950,443
20240708,123000,5457258630,8960,8960,9000,8960,126
20240708,122900,5456128950,9000,8950,9000,8950,506
20240708,122800,5451597700,8950,8960,8970,8950,194
20240708,122700,5449859390,8960,8970,8970,8950,300
20240708,122600,5447171120,8960,8960,8960,8950,379
20240708,122500,5443775500,8950,8960,8980,8950,233
20240708,122400,5441687050,8950,8960,8960,8950,322
20240708,122300,5438803590,8960,8950,8960,8950,198
20240708,122200,5437030560,8960,8950,8960,8950,1667
20240708,122100,5422109640,8960,8960,8970,8950,600
20240708,122000,5416734550,8960,8970,8970,8960,2224
20240708,121900,5396796070,8980,8970,8980,8970,322
20240708,121800,5393907430,8970,8970,8980,8970,618
20240708,121700,5388362930,8970,8980,8980,8970,2470
20240708,121600,5366186610,8990,8980,8990,8980,319
20240708,121500,5363321140,8980,8990,9000,8980,3930
20240708,121400,5327959250,8980,8990,8990,8970,3212
20240708,121300,5299105600,8990,9010,9010,8990,4457
20240708,121200,5258972780,9010,9000,9010,9000,1292
20240708,121100,5247332780,9000,9000,9010,9000,299
20240708,121000,5244641570,9010,9010,9010,9000,575
20240708,120900,5239461400,9010,9010,9020,9010,600
20240708,120800,5234054900,9020,9010,9020,9010,289
20240708,120700,5231450010,9020,9010,9030,9010,231
20240708,120600,5229366810,9010,9020,9020,9010,765
20240708,120500,5222473040,9010,9030,9030,9010,387
20240708,120400,5218982090,9020,9010,9020,9010,1815
20240708,120300,5202612710,9010,9020,9020,9010,1289
20240708,120200,5190988290,9020,9020,9020,9010,302
20240708,120100,5188265970,9020,9010,9030,9010,537
20240708,120000,5183426510,9020,9040,9040,9010,1271
20240708,115900,5171970400,9020,9010,9020,9010,666
20240708,115800,5165966690,9020,9010,9070,9000,573
20240708,115700,5160788020,9010,9040,9040,9000,3313
20240708,115600,5130892910,9030,9020,9090,9020,1186
20240708,115500,5120140450,9040,9070,9070,9020,1273
20240708,115400,5108615820,9080,9030,9090,9020,963
20240708,115300,5099900570,9030,9000,9030,9000,592
20240708,115200,5094562780,9010,9020,9020,9000,554
20240708,115100,5089571530,9010,9020,9020,9010,3431
20240708,115000,5058629990,9020,9030,9040,9020,1931
20240708,114900,5041193970,9030,9040,9040,9020,2181
20240708,114800,5021492510,9050,9050,9050,9040,6678
20240708,114700,4961061990,9050,9060,9070,9050,1247
20240708,114600,4949765380,9050,9070,9080,9050,1028
20240708,114500,4940449290,9080,9080,9100,9080,1869
20240708,114400,4923456250,9080,9070,9080,9070,1435
20240708,114300,4910432110,9070,9080,9100,9070,4141
20240708,114200,4872830950,9080,9100,9120,9080,706
20240708,114100,4866411040,9100,9130,9130,9090,12744
20240708,114000,4750255160,9120,9100,9140,9100,16437
20240708,113900,4600449350,9100,9090,9100,9050,3134
20240708,113800,4571955620,9080,9020,9080,9020,2553
20240708,113700,4548832410,9020,9030,9050,9020,1118
20240708,113600,4538737980,9040,9080,9090,9040,1345
20240708,113500,4526539650,9070,9080,9100,9070,13387
20240708,113400,4404826140,9070,9080,9090,9070,4183
20240708,113300,4366835080,9080,9040,9080,9030,7481
20240708,113200,4299043320,9030,9050,9050,9020,684
20240708,113100,4292865350,9050,9030,9060,9030,2507
20240708,113000,4270166470,9050,9030,9060,9000,3605
20240708,112900,4237585950,9030,8990,9040,8990,4195
20240708,112800,4199761450,8980,8990,8990,8980,701
20240708,112700,4193462790,8980,8990,8990,8980,230
20240708,112600,4191396090,8980,9010,9010,8980,2383
20240708,112500,4169955300,9000,9010,9020,9000,4405
20240708,112400,4130278660,9020,9010,9020,9000,389
20240708,112300,4126772870,9000,9000,9010,9000,483
20240708,112200,4122422220,9020,9050,9060,9000,12293
20240708,112100,4011287290,9040,9030,9050,9030,3264
20240708,112000,3981787260,9020,9020,9040,9020,1803
20240708,111900,3965511090,9020,8990,9020,8990,4275
20240708,111800,3927027220,8990,8960,8990,8960,2780
20240708,111700,3902074090,8970,8930,8970,8930,1360
20240708,111600,3889892070,8940,8950,8950,8940,749
20240708,111500,3883190440,8950,8950,8950,8920,953
20240708,111400,3874664580,8950,8920,8950,8910,957
20240708,111300,3866117920,8910,8910,8920,8910,204
20240708,111200,3864300260,8910,8910,8920,8910,342
20240708,111100,3861252850,8910,8910,8920,8910,277
20240708,111000,3858783870,8910,8930,8930,8910,434
20240708,110900,3854913250,8930,8930,8930,8910,518
20240708,110800,3850288120,8930,8910,8950,8910,3055
20240708,110700,3822964180,8930,8920,8930,8920,698
20240708,110600,3816733290,8910,8910,8930,8910,1620
20240708,110500,3802269470,8910,8900,8920,8900,621
20240708,110400,3796736690,8900,8870,8900,8870,2551
20240708,110300,3774076940,8870,8870,8880,8870,264
20240708,110200,3771734790,8870,8860,8870,8860,1818
20240708,110100,3755610890,8870,8870,8880,8870,2520
20240708,110000,3733258050,8880,8880,8880,8870,371
20240708,105900,3729963880,8870,8870,8890,8870,1838
20240708,105800,3713651660,8870,8870,8870,8860,1153
20240708,105700,3703425650,8870,8860,8870,8860,2077
20240708,105600,3685023380,8860,8880,8880,8860,3789
20240708,105500,3651428150,8880,8870,8880,8870,1792
20240708,105400,3635526250,8880,8860,8880,8860,1007
20240708,105300,3626593620,8860,8880,8880,8860,2424
20240708,105200,3605101690,8870,8900,8900,8860,5359
20240708,105100,3557528220,8890,8890,8900,8890,323
20240708,105000,3554654630,8890,8890,8890,8880,952
20240708,104900,3546191440,8890,8910,8920,8890,716
20240708,104800,3539823090,8900,8900,8920,8900,340
20240708,104700,3536795010,8910,8910,8920,8900,725
20240708,104600,3530336440,8920,8920,8920,8910,1514
20240708,104500,3516834850,8930,8930,8950,8920,176
20240708,104400,3515262080,8930,8930,8950,8920,906
20240708,104300,3507171700,8930,8870,8930,8840,11598
20240708,104200,3404265310,8860,8860,8880,8860,803
20240708,104100,3397144560,8860,8870,8870,8860,252
20240708,104000,3394910240,8870,8870,8870,8860,1359
20240708,103900,3382857430,8850,8870,8870,8850,4381
20240708,103800,3344048950,8870,8880,8880,8870,812
20240708,103700,3336843590,8880,8880,8880,8860,2355
20240708,103600,3315957250,8870,8870,8880,8870,156
20240708,103500,3314573040,8870,8880,8880,8870,440
20240708,103400,3310667510,8890,8870,8890,8870,1395
20240708,103300,3298275990,8880,8910,8910,8880,7562
20240708,103200,3231003350,8910,8950,8970,8910,5232
20240708,103100,3184216870,8950,8940,8950,8940,1628
20240708,103000,3169654410,8940,8970,8980,8940,6980
20240708,102900,3107159110,8970,8990,8990,8970,1570
20240708,102800,3093076170,8990,8990,9030,8980,2104
20240708,102700,3074143940,8990,9000,9030,8960,9261
20240708,102600,2990843850,9010,8990,9020,8990,183
20240708,102500,2989195010,8990,9020,9040,8990,2723
20240708,102400,2964670110,9020,9040,9040,9010,1025
20240708,102300,2955417960,9010,9040,9060,9010,2179
20240708,102200,2935724750,9050,9030,9050,9030,3363
20240708,102100,2905311160,9060,9020,9060,9010,11535
20240708,102000,2801034890,9020,9000,9020,9000,2394
20240708,101900,2779449290,8990,8970,8990,8970,1018
20240708,101800,2770302190,8970,9000,9020,8970,9113
20240708,101700,2688223010,9010,9010,9030,9010,3721
20240708,101600,2654658210,9030,9000,9040,9000,15315
20240708,101500,2516666930,9000,8970,9000,8960,2166
20240708,101400,2497214870,8960,8970,8970,8960,5
20240708,101300,2497170050,8960,8970,8980,8950,998
20240708,101200,2488220390,8970,8990,9000,8970,6097
20240708,101100,2433448230,8980,8960,8980,8960,3344
20240708,101000,2403464410,8960,8960,8960,8930,4428
20240708,100900,2363824510,8950,8950,8950,8930,4816
20240708,100800,2320799250,8950,8920,8950,8920,702
20240708,100700,2314523520,8930,8920,8930,8920,353
20240708,100600,2311374680,8930,8910,8940,8910,1873
20240708,100500,2294669670,8910,8910,8910,8900,755
20240708,100400,2287944150,8900,8880,8900,8880,1107
20240708,100300,2278099110,8880,8880,8890,8880,725
20240708,100200,2271661080,8880,8900,8910,8870,4329
20240708,100100,2233181800,8910,8910,8920,8910,990
20240708,100000,2224357870,8930,8920,8930,8910,881
20240708,095900,2216491110,8930,8920,8930,8920,50
20240708,095800,2216044630,8930,8930,8930,8900,864
20240708,095700,2208336180,8900,8900,8930,8890,3610
20240708,095600,2176176140,8910,8920,8930,8900,2141
20240708,095500,2157107660,8920,8970,8980,8920,2642
20240708,095400,2133507590,8980,8960,8980,8960,5268
20240708,095300,2086234080,8960,8940,8960,8930,5800
20240708,095200,2034309840,8930,8920,8950,8920,5689
20240708,095100,1983460640,8920,8880,8920,8880,1215
20240708,095000,1972631270,8910,8890,8910,8880,1298
20240708,094900,1961092170,8910,8900,8910,8890,834
20240708,094800,1953673160,8900,8890,8910,8890,280
20240708,094700,1951179760,8920,8900,8920,8890,4834
20240708,094600,1908150140,8910,8920,8920,8900,2350
20240708,094500,1887223910,8900,8910,8910,8900,1510
20240708,094400,1873779080,8910,8910,8910,8900,1008
20240708,094300,1864799910,8910,8920,8930,8910,662
20240708,094200,1858900170,8930,8920,8930,8920,361
20240708,094100,1855677740,8920,8920,8930,8910,744
20240708,094000,1849041410,8910,8920,8920,8910,1865
20240708,093900,1832424250,8930,8930,8930,8920,528
20240708,093800,1827709440,8920,8930,8940,8900,6175
20240708,093700,1772551950,8940,8870,8940,8870,5672
20240708,093600,1722058980,8850,8870,8870,8850,2409
20240708,093500,1700715490,8870,8900,8920,8870,8456
20240708,093400,1625524990,8910,8900,8910,8900,830
20240708,093300,1618136870,8900,8930,8930,8900,6796
20240708,093200,1557558670,8920,8920,8930,8920,2206
20240708,093100,1537880000,8920,8920,8920,8910,1826
20240708,093000,1521602900,8910,8920,8920,8910,1593
20240708,092900,1507406630,8920,8940,8950,8920,5025
20240708,092800,1462545480,8950,8950,8960,8940,4415
20240708,092700,1423040950,8940,8940,8940,8920,5243
20240708,092600,1376215910,8940,8920,8950,8920,5997
20240708,092500,1322630220,8920,8910,8920,8900,4421
20240708,092400,1283228670,8880,8890,8920,8880,2280
20240708,092300,1262920950,8890,8900,8910,8880,5937
20240708,092200,1210088980,8900,8900,8900,8870,403
20240708,092100,1206505010,8900,8920,8940,8880,9824
20240708,092000,1118897990,8920,8870,8920,8870,8994
20240708,091900,1038897830,8870,8850,8870,8840,1932
20240708,091800,1021790520,8850,8850,8870,8830,537
20240708,091700,1017034920,8840,8810,8840,8810,2671
20240708,091600,993433560,8830,8830,8830,8810,2735
20240708,091500,969307530,8830,8830,8830,8830,7
20240708,091400,969245720,8840,8800,8840,8790,2943
20240708,091300,943350090,8800,8850,8850,8800,4921
20240708,091200,899954680,8850,8890,8890,8850,4580
20240708,091100,859321300,8890,8840,8900,8830,13671
20240708,091000,738083330,8820,8770,8830,8760,4608
20240708,090900,697539850,8760,8800,8800,8760,4365
20240708,090800,659239350,8790,8840,8840,8790,9001
20240708,090700,579804730,8840,8860,8870,8840,2705
20240708,090600,555867340,8860,8860,8880,8840,6316
20240708,090500,499904670,8840,8850,8870,8840,6256
20240708,090400,444547620,8850,8830,8880,8820,6917
20240708,090300,383330110,8800,8840,8840,8800,8512
20240708,090200,308266820,8840,8920,8920,8840,8278
20240708,090100,234760120,8920,8810,8930,8800,13415
20240708,090000,116091620,8800,8810,8810,8760,13095