KissMeData/217820/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,205200,253007915,4170,4170,4170,4170,2896
20240709,205100,253007915,4170,4170,4170,4170,0
20240709,205000,253007915,4170,4170,4170,4170,0
20240709,204900,253007915,4170,4170,4170,4170,0
20240709,204800,253007915,4170,4170,4170,4170,0
20240709,204700,253007915,4170,4170,4170,4170,0
20240709,204600,253007915,4170,4170,4170,4170,0
20240709,204500,253007915,4170,4170,4170,4170,0
20240709,204400,253007915,4170,4170,4170,4170,0
20240709,204300,253007915,4170,4170,4170,4170,0
20240709,204200,253007915,4170,4170,4170,4170,0
20240709,204100,253007915,4170,4170,4170,4170,0
20240709,204000,253007915,4170,4170,4170,4170,0
20240709,203900,253007915,4170,4170,4170,4170,0
20240709,203800,253007915,4170,4170,4170,4170,0
20240709,203700,253007915,4170,4170,4170,4170,0
20240709,203600,253007915,4170,4170,4170,4170,0
20240709,203500,253007915,4170,4170,4170,4170,0
20240709,203400,253007915,4170,4170,4170,4170,0
20240709,203300,253007915,4170,4170,4170,4170,0
20240709,203200,253007915,4170,4170,4170,4170,0
20240709,203100,253007915,4170,4170,4170,4170,0
20240709,203000,253007915,4170,4170,4170,4170,0
20240709,202900,253007915,4170,4170,4170,4170,0
20240709,202800,253007915,4170,4170,4170,4170,0
20240709,202700,253007915,4170,4170,4170,4170,0
20240709,202600,253007915,4170,4170,4170,4170,0
20240709,202500,253007915,4170,4170,4170,4170,0
20240709,202400,253007915,4170,4170,4170,4170,0
20240709,202300,253007915,4170,4170,4170,4170,0
20240709,202200,253007915,4170,4170,4170,4170,2896
20240709,202100,253007915,4170,4170,4170,4170,0
20240709,202000,253007915,4170,4170,4170,4170,0
20240709,201900,253007915,4170,4170,4170,4170,0
20240709,201800,253007915,4170,4170,4170,4170,0
20240709,201700,253007915,4170,4170,4170,4170,0
20240709,201600,253007915,4170,4170,4170,4170,0
20240709,201500,253007915,4170,4170,4170,4170,0
20240709,201400,253007915,4170,4170,4170,4170,0
20240709,201300,253007915,4170,4170,4170,4170,0
20240709,201200,253007915,4170,4170,4170,4170,0
20240709,201100,253007915,4170,4170,4170,4170,0
20240709,201000,253007915,4170,4170,4170,4170,0
20240709,200900,253007915,4170,4170,4170,4170,0
20240709,200800,253007915,4170,4170,4170,4170,0
20240709,200700,253007915,4170,4170,4170,4170,0
20240709,200600,253007915,4170,4170,4170,4170,0
20240709,200500,253007915,4170,4170,4170,4170,0
20240709,200400,253007915,4170,4170,4170,4170,0
20240709,200300,253007915,4170,4170,4170,4170,0
20240709,200200,253007915,4170,4170,4170,4170,0
20240709,200100,253007915,4170,4170,4170,4170,0
20240709,200000,253007915,4170,4170,4170,4170,0
20240709,195900,253007915,4170,4170,4170,4170,0
20240709,195800,253007915,4170,4170,4170,4170,0
20240709,195700,253007915,4170,4170,4170,4170,0
20240709,195600,253007915,4170,4170,4170,4170,0
20240709,195500,253007915,4170,4170,4170,4170,0
20240709,195400,253007915,4170,4170,4170,4170,0
20240709,195300,253007915,4170,4170,4170,4170,0
20240709,195200,253007915,4170,4170,4170,4170,2896
20240709,195100,253007915,4170,4170,4170,4170,0
20240709,195000,253007915,4170,4170,4170,4170,0
20240709,194900,253007915,4170,4170,4170,4170,0
20240709,194800,253007915,4170,4170,4170,4170,0
20240709,194700,253007915,4170,4170,4170,4170,0
20240709,194600,253007915,4170,4170,4170,4170,0
20240709,194500,253007915,4170,4170,4170,4170,0
20240709,194400,253007915,4170,4170,4170,4170,0
20240709,194300,253007915,4170,4170,4170,4170,0
20240709,194200,253007915,4170,4170,4170,4170,0
20240709,194100,253007915,4170,4170,4170,4170,0
20240709,194000,253007915,4170,4170,4170,4170,0
20240709,193900,253007915,4170,4170,4170,4170,0
20240709,193800,253007915,4170,4170,4170,4170,0
20240709,193700,253007915,4170,4170,4170,4170,0
20240709,193600,253007915,4170,4170,4170,4170,0
20240709,193500,253007915,4170,4170,4170,4170,0
20240709,193400,253007915,4170,4170,4170,4170,0
20240709,193300,253007915,4170,4170,4170,4170,0
20240709,193200,253007915,4170,4170,4170,4170,0
20240709,193100,253007915,4170,4170,4170,4170,0
20240709,193000,253007915,4170,4170,4170,4170,0
20240709,192900,253007915,4170,4170,4170,4170,0
20240709,192800,253007915,4170,4170,4170,4170,0
20240709,192700,253007915,4170,4170,4170,4170,0
20240709,192600,253007915,4170,4170,4170,4170,0
20240709,192500,253007915,4170,4170,4170,4170,0
20240709,192400,253007915,4170,4170,4170,4170,0
20240709,192300,253007915,4170,4170,4170,4170,0
20240709,192200,253007915,4170,4170,4170,4170,2896
20240709,192100,253007915,4170,4170,4170,4170,0
20240709,192000,253007915,4170,4170,4170,4170,0
20240709,191900,253007915,4170,4170,4170,4170,0
20240709,191800,253007915,4170,4170,4170,4170,0
20240709,191700,253007915,4170,4170,4170,4170,0
20240709,191600,253007915,4170,4170,4170,4170,0
20240709,191500,253007915,4170,4170,4170,4170,0
20240709,191400,253007915,4170,4170,4170,4170,0
20240709,191300,253007915,4170,4170,4170,4170,0
20240709,191200,253007915,4170,4170,4170,4170,0
20240709,191100,253007915,4170,4170,4170,4170,0
20240709,191000,253007915,4170,4170,4170,4170,0
20240709,190900,253007915,4170,4170,4170,4170,0
20240709,190800,253007915,4170,4170,4170,4170,0
20240709,190700,253007915,4170,4170,4170,4170,0
20240709,190600,253007915,4170,4170,4170,4170,0
20240709,190500,253007915,4170,4170,4170,4170,0
20240709,190400,253007915,4170,4170,4170,4170,0
20240709,190300,253007915,4170,4170,4170,4170,0
20240709,190200,253007915,4170,4170,4170,4170,0
20240709,190100,253007915,4170,4170,4170,4170,0
20240709,190000,253007915,4170,4170,4170,4170,0
20240709,185900,253007915,4170,4170,4170,4170,0
20240709,185800,253007915,4170,4170,4170,4170,0
20240709,185700,253007915,4170,4170,4170,4170,0
20240709,185600,253007915,4170,4170,4170,4170,0
20240709,185500,253007915,4170,4170,4170,4170,0
20240709,185400,253007915,4170,4170,4170,4170,0
20240709,185300,253007915,4170,4170,4170,4170,0
20240709,185200,253007915,4170,4170,4170,4170,2896
20240709,185100,253007915,4170,4170,4170,4170,0
20240709,185000,253007915,4170,4170,4170,4170,0
20240709,184900,253007915,4170,4170,4170,4170,0
20240709,184800,253007915,4170,4170,4170,4170,0
20240709,184700,253007915,4170,4170,4170,4170,0
20240709,184600,253007915,4170,4170,4170,4170,0
20240709,184500,253007915,4170,4170,4170,4170,0
20240709,184400,253007915,4170,4170,4170,4170,0
20240709,184300,253007915,4170,4170,4170,4170,0
20240709,184200,253007915,4170,4170,4170,4170,0
20240709,184100,253007915,4170,4170,4170,4170,0
20240709,184000,253007915,4170,4170,4170,4170,0
20240709,183900,253007915,4170,4170,4170,4170,0
20240709,183800,253007915,4170,4170,4170,4170,0
20240709,183700,253007915,4170,4170,4170,4170,0
20240709,183600,253007915,4170,4170,4170,4170,0
20240709,183500,253007915,4170,4170,4170,4170,0
20240709,183400,253007915,4170,4170,4170,4170,0
20240709,183300,253007915,4170,4170,4170,4170,0
20240709,183200,253007915,4170,4170,4170,4170,0
20240709,183100,253007915,4170,4170,4170,4170,0
20240709,183000,253007915,4170,4170,4170,4170,0
20240709,182900,253007915,4170,4170,4170,4170,0
20240709,182800,253007915,4170,4170,4170,4170,0
20240709,182700,253007915,4170,4170,4170,4170,0
20240709,182600,253007915,4170,4170,4170,4170,0
20240709,182500,253007915,4170,4170,4170,4170,0
20240709,182400,253007915,4170,4170,4170,4170,0
20240709,182300,253007915,4170,4170,4170,4170,0
20240709,182200,253007915,4170,4170,4170,4170,2896
20240709,182100,253007915,4170,4170,4170,4170,0
20240709,182000,253007915,4170,4170,4170,4170,0
20240709,181900,253007915,4170,4170,4170,4170,0
20240709,181800,253007915,4170,4170,4170,4170,0
20240709,181700,253007915,4170,4170,4170,4170,0
20240709,181600,253007915,4170,4170,4170,4170,0
20240709,181500,253007915,4170,4170,4170,4170,0
20240709,181400,253007915,4170,4170,4170,4170,0
20240709,181300,253007915,4170,4170,4170,4170,0
20240709,181200,253007915,4170,4170,4170,4170,0
20240709,181100,253007915,4170,4170,4170,4170,0
20240709,181000,253007915,4170,4170,4170,4170,0
20240709,180900,253007915,4170,4170,4170,4170,0
20240709,180800,253007915,4170,4170,4170,4170,0
20240709,180700,253007915,4170,4170,4170,4170,0
20240709,180600,253007915,4170,4170,4170,4170,0
20240709,180500,253007915,4170,4170,4170,4170,0
20240709,180400,253007915,4170,4170,4170,4170,0
20240709,180300,253007915,4170,4170,4170,4170,0
20240709,180200,253007915,4170,4170,4170,4170,0
20240709,180100,253007915,4170,4170,4170,4170,0
20240709,180000,253007915,4170,4170,4170,4170,0
20240709,175900,253007915,4170,4170,4170,4170,0
20240709,175800,253007915,4170,4170,4170,4170,0
20240709,175700,253007915,4170,4170,4170,4170,0
20240709,175600,253007915,4170,4170,4170,4170,0
20240709,175500,253007915,4170,4170,4170,4170,0
20240709,175400,253007915,4170,4170,4170,4170,0
20240709,175300,253007915,4170,4170,4170,4170,0
20240709,175200,253007915,4170,4170,4170,4170,2896
20240709,175100,253007915,4170,4170,4170,4170,0
20240709,175000,253007915,4170,4170,4170,4170,0
20240709,174900,253007915,4170,4170,4170,4170,0
20240709,174800,253007915,4170,4170,4170,4170,0
20240709,174700,253007915,4170,4170,4170,4170,0
20240709,174600,253007915,4170,4170,4170,4170,0
20240709,174500,253007915,4170,4170,4170,4170,0
20240709,174400,253007915,4170,4170,4170,4170,0
20240709,174300,253007915,4170,4170,4170,4170,0
20240709,174200,253007915,4170,4170,4170,4170,0
20240709,174100,253007915,4170,4170,4170,4170,0
20240709,174000,253007915,4170,4170,4170,4170,0
20240709,173900,253007915,4170,4170,4170,4170,0
20240709,173800,253007915,4170,4170,4170,4170,0
20240709,173700,253007915,4170,4170,4170,4170,0
20240709,173600,253007915,4170,4170,4170,4170,0
20240709,173500,253007915,4170,4170,4170,4170,0
20240709,173400,253007915,4170,4170,4170,4170,0
20240709,173300,253007915,4170,4170,4170,4170,0
20240709,173200,253007915,4170,4170,4170,4170,0
20240709,173100,253007915,4170,4170,4170,4170,0
20240709,173000,253007915,4170,4170,4170,4170,0
20240709,172900,253007915,4170,4170,4170,4170,0
20240709,172800,253007915,4170,4170,4170,4170,0
20240709,172700,253007915,4170,4170,4170,4170,0
20240709,172600,253007915,4170,4170,4170,4170,0
20240709,172500,253007915,4170,4170,4170,4170,0
20240709,172400,253007915,4170,4170,4170,4170,0
20240709,172300,253007915,4170,4170,4170,4170,0
20240709,172200,253007915,4170,4170,4170,4170,2896
20240709,172100,253007915,4170,4170,4170,4170,0
20240709,172000,253007915,4170,4170,4170,4170,0
20240709,171900,253007915,4170,4170,4170,4170,0
20240709,171800,253007915,4170,4170,4170,4170,0
20240709,171700,253007915,4170,4170,4170,4170,0
20240709,171600,253007915,4170,4170,4170,4170,0
20240709,171500,253007915,4170,4170,4170,4170,0
20240709,171400,253007915,4170,4170,4170,4170,0
20240709,171300,253007915,4170,4170,4170,4170,0
20240709,171200,253007915,4170,4170,4170,4170,0
20240709,171100,253007915,4170,4170,4170,4170,0
20240709,171000,253007915,4170,4170,4170,4170,0
20240709,170900,253007915,4170,4170,4170,4170,0
20240709,170800,253007915,4170,4170,4170,4170,0
20240709,170700,253007915,4170,4170,4170,4170,0
20240709,170600,253007915,4170,4170,4170,4170,0
20240709,170500,253007915,4170,4170,4170,4170,0
20240709,170400,253007915,4170,4170,4170,4170,0
20240709,170300,253007915,4170,4170,4170,4170,0
20240709,170200,253007915,4170,4170,4170,4170,0
20240709,170100,253007915,4170,4170,4170,4170,0
20240709,170000,253007915,4170,4170,4170,4170,0
20240709,165900,253007915,4170,4170,4170,4170,0
20240709,165800,253007915,4170,4170,4170,4170,0
20240709,165700,253007915,4170,4170,4170,4170,0
20240709,165600,253007915,4170,4170,4170,4170,0
20240709,165500,253007915,4170,4170,4170,4170,0
20240709,165400,253007915,4170,4170,4170,4170,0
20240709,165300,253007915,4170,4170,4170,4170,0
20240709,165200,253007915,4170,4170,4170,4170,2896
20240709,165100,253007915,4170,4170,4170,4170,0
20240709,165000,253007915,4170,4170,4170,4170,0
20240709,164900,253007915,4170,4170,4170,4170,0
20240709,164800,253007915,4170,4170,4170,4170,0
20240709,164700,253007915,4170,4170,4170,4170,0
20240709,164600,253007915,4170,4170,4170,4170,0
20240709,164500,253007915,4170,4170,4170,4170,0
20240709,164400,253007915,4170,4170,4170,4170,0
20240709,164300,253007915,4170,4170,4170,4170,0
20240709,164200,253007915,4170,4170,4170,4170,0
20240709,164100,253007915,4170,4170,4170,4170,0
20240709,164000,253007915,4170,4170,4170,4170,0
20240709,163900,253007915,4170,4170,4170,4170,0
20240709,163800,253007915,4170,4170,4170,4170,0
20240709,163700,253007915,4170,4170,4170,4170,0
20240709,163600,253007915,4170,4170,4170,4170,0
20240709,163500,253007915,4170,4170,4170,4170,0
20240709,163400,253007915,4170,4170,4170,4170,0
20240709,163300,253007915,4170,4170,4170,4170,0
20240709,163200,253007915,4170,4170,4170,4170,0
20240709,163100,253007915,4170,4170,4170,4170,0
20240709,163000,253007915,4170,4170,4170,4170,0
20240709,162900,253007915,4170,4170,4170,4170,0
20240709,162800,253007915,4170,4170,4170,4170,0
20240709,162700,253007915,4170,4170,4170,4170,0
20240709,162600,253007915,4170,4170,4170,4170,0
20240709,162500,253007915,4170,4170,4170,4170,0
20240709,162400,253007915,4170,4170,4170,4170,0
20240709,162300,253007915,4170,4170,4170,4170,0
20240709,162200,253007915,4170,4170,4170,4170,2896
20240709,162100,253007915,4170,4170,4170,4170,0
20240709,162000,253007915,4170,4170,4170,4170,0
20240709,161900,253007915,4170,4170,4170,4170,0
20240709,161800,253007915,4170,4170,4170,4170,0
20240709,161700,253007915,4170,4170,4170,4170,0
20240709,161600,253007915,4170,4170,4170,4170,0
20240709,161500,253007915,4170,4170,4170,4170,0
20240709,161400,253007915,4170,4170,4170,4170,0
20240709,161300,253007915,4170,4170,4170,4170,0
20240709,161200,253007915,4170,4170,4170,4170,0
20240709,161100,253007915,4170,4170,4170,4170,0
20240709,161000,253007915,4170,4170,4170,4170,0
20240709,160900,253007915,4170,4170,4170,4170,0
20240709,160800,253007915,4170,4170,4170,4170,0
20240709,160700,253007915,4170,4170,4170,4170,0
20240709,160600,253007915,4170,4170,4170,4170,0
20240709,160500,253007915,4170,4170,4170,4170,0
20240709,160400,253007915,4170,4170,4170,4170,0
20240709,160300,253007915,4170,4170,4170,4170,0
20240709,160200,253007915,4170,4170,4170,4170,0
20240709,160100,253007915,4170,4170,4170,4170,0
20240709,160000,253007915,4170,4170,4170,4170,0
20240709,155900,253007915,4170,4170,4170,4170,0
20240709,155800,253007915,4170,4170,4170,4170,0
20240709,155700,253007915,4170,4170,4170,4170,0
20240709,155600,253007915,4170,4170,4170,4170,0
20240709,155500,253007915,4170,4170,4170,4170,0
20240709,155400,253007915,4170,4170,4170,4170,0
20240709,155300,253007915,4170,4170,4170,4170,0
20240709,155200,253007915,4170,4170,4170,4170,2896
20240709,155100,253007915,4170,4170,4170,4170,0
20240709,155000,253007915,4170,4170,4170,4170,0
20240709,154900,253007915,4170,4170,4170,4170,0
20240709,154800,253007915,4170,4170,4170,4170,0
20240709,154700,253007915,4170,4170,4170,4170,0
20240709,154600,253007915,4170,4170,4170,4170,0
20240709,154500,253007915,4170,4170,4170,4170,0
20240709,154400,253007915,4170,4170,4170,4170,0
20240709,154300,253007915,4170,4170,4170,4170,0
20240709,154200,253007915,4170,4170,4170,4170,0
20240709,154100,253007915,4170,4170,4170,4170,0
20240709,154000,253007915,4170,4170,4170,4170,0
20240709,153900,253007915,4170,4170,4170,4170,0
20240709,153800,253007915,4170,4170,4170,4170,0
20240709,153700,253007915,4170,4170,4170,4170,0
20240709,153600,253007915,4170,4170,4170,4170,0
20240709,153500,253007915,4170,4170,4170,4170,0
20240709,153400,253007915,4170,4170,4170,4170,0
20240709,153300,253007915,4170,4170,4170,4170,0
20240709,153200,253007915,4170,4170,4170,4170,0
20240709,153100,253007915,4170,4170,4170,4170,0
20240709,153000,253007915,4170,4170,4170,4170,2896
20240709,152900,240931595,4165,4165,4165,4165,0
20240709,152800,240931595,4165,4165,4165,4165,0
20240709,152700,240931595,4165,4165,4165,4165,0
20240709,152600,240931595,4165,4165,4165,4165,0
20240709,152500,240931595,4165,4165,4165,4165,0
20240709,152400,240931595,4165,4165,4165,4165,0
20240709,152300,240931595,4165,4165,4165,4165,0
20240709,152200,240931595,4165,4165,4165,4165,0
20240709,152100,240931595,4165,4165,4165,4165,0
20240709,152000,240931595,4165,4165,4165,4165,0
20240709,151900,240931595,4165,4160,4180,4160,407
20240709,151800,239238430,4165,4165,4165,4160,183
20240709,151700,238476275,4170,4165,4170,4165,34
20240709,151600,238334660,4170,4170,4170,4165,1056
20240709,151500,233934605,4180,4180,4180,4180,20
20240709,151400,233851005,4170,4175,4175,4170,293
20240709,151300,232627900,4175,4175,4175,4175,0
20240709,151200,232627900,4175,4175,4175,4175,0
20240709,151100,232627900,4175,4175,4175,4175,250
20240709,151000,231584150,4175,4175,4175,4175,52
20240709,150900,231367050,4175,4175,4175,4175,178
20240709,150800,230623900,4175,4175,4175,4175,5
20240709,150700,230603025,4175,4175,4175,4175,51
20240709,150600,230390100,4175,4175,4175,4175,110
20240709,150500,229930850,4175,4175,4175,4175,23
20240709,150400,229834825,4175,4175,4175,4175,0
20240709,150300,229834825,4175,4175,4175,4175,100
20240709,150200,229417325,4175,4175,4175,4175,1
20240709,150100,229413150,4170,4170,4170,4170,4
20240709,150000,229396470,4170,4175,4175,4170,13
20240709,145900,229342210,4170,4175,4175,4170,20
20240709,145800,229258745,4175,4180,4180,4175,26
20240709,145700,229150190,4180,4180,4180,4180,3
20240709,145600,229137650,4180,4180,4180,4180,45
20240709,145500,228949550,4180,4180,4180,4180,17
20240709,145400,228878490,4180,4180,4180,4175,13
20240709,145300,228824155,4170,4170,4170,4170,2
20240709,145200,228815815,4170,4170,4170,4170,0
20240709,145100,228815815,4170,4170,4170,4170,0
20240709,145000,228815815,4170,4170,4170,4170,0
20240709,144900,228815815,4170,4170,4170,4170,0
20240709,144800,228815815,4170,4170,4170,4170,0
20240709,144700,228815815,4170,4170,4170,4170,2
20240709,144600,228807475,4180,4180,4180,4180,0
20240709,144500,228807475,4180,4165,4180,4165,111
20240709,144400,228344910,4165,4165,4165,4165,45
20240709,144300,228157485,4165,4165,4165,4165,30
20240709,144200,228032535,4165,4165,4165,4165,0
20240709,144100,228032535,4165,4165,4165,4165,0
20240709,144000,228032535,4165,4165,4165,4165,288
20240709,143900,226833015,4160,4160,4160,4160,0
20240709,143800,226833015,4160,4165,4165,4160,31
20240709,143700,226703955,4160,4165,4165,4160,1243
20240709,143600,221532815,4160,4170,4170,4160,70
20240709,143500,221241100,4165,4165,4165,4165,50
20240709,143400,221032850,4165,4170,4170,4165,11
20240709,143300,220987030,4160,4165,4165,4160,700
20240709,143200,218072105,4170,4170,4170,4170,16
20240709,143100,218005385,4165,4165,4165,4165,150
20240709,143000,217380635,4165,4165,4165,4165,10
20240709,142900,217338985,4165,4165,4170,4165,9
20240709,142800,217301495,4165,4170,4170,4165,4
20240709,142700,217284830,4165,4165,4165,4165,0
20240709,142600,217284830,4165,4170,4170,4165,301
20240709,142500,216031075,4180,4180,4180,4180,11
20240709,142400,215985095,4180,4180,4180,4180,11
20240709,142300,215939115,4180,4180,4180,4180,239
20240709,142200,214940095,4180,4180,4180,4180,0
20240709,142100,214940095,4180,4180,4180,4180,1
20240709,142000,214935915,4165,4165,4165,4165,225
20240709,141900,213998790,4165,4165,4165,4165,61
20240709,141800,213744725,4165,4165,4165,4165,54
20240709,141700,213519815,4165,4165,4165,4165,20
20240709,141600,213436515,4165,4165,4165,4165,100
20240709,141500,213020015,4165,4170,4170,4165,969
20240709,141400,208984115,4170,4175,4175,4165,854
20240709,141300,205422350,4175,4175,4175,4175,482
20240709,141200,203410000,4185,4185,4185,4185,0
20240709,141100,203410000,4185,4180,4185,4175,2019
20240709,141000,194976620,4185,4185,4185,4185,100
20240709,140900,194558120,4185,4185,4185,4185,11
20240709,140800,194512085,4180,4180,4180,4180,0
20240709,140700,194512085,4180,4185,4185,4180,2
20240709,140600,194503720,4185,4185,4185,4185,0
20240709,140500,194503720,4185,4185,4185,4185,0
20240709,140400,194503720,4185,4185,4185,4185,73
20240709,140300,194198215,4185,4185,4185,4185,10
20240709,140200,194156365,4185,4185,4185,4185,0
20240709,140100,194156365,4185,4185,4185,4185,39
20240709,140000,193993150,4180,4185,4185,4180,204
20240709,135900,193140410,4180,4180,4180,4180,30
20240709,135800,193015010,4185,4185,4185,4185,23
20240709,135700,192918755,4185,4185,4185,4185,1
20240709,135600,192914570,4185,4185,4190,4185,98
20240709,135500,192504435,4180,4180,4180,4180,0
20240709,135400,192504435,4180,4180,4180,4180,0
20240709,135300,192504435,4180,4180,4180,4180,150
20240709,135200,191877435,4180,4180,4180,4180,50
20240709,135100,191668435,4185,4185,4185,4185,0
20240709,135000,191668435,4185,4185,4185,4185,50
20240709,134900,191459185,4185,4185,4185,4185,8
20240709,134800,191425705,4190,4190,4190,4190,2
20240709,134700,191417325,4195,4195,4195,4195,0
20240709,134600,191417325,4195,4195,4195,4195,2
20240709,134500,191408935,4180,4180,4180,4180,0
20240709,134400,191408935,4180,4180,4180,4180,12
20240709,134300,191358775,4195,4180,4195,4180,7
20240709,134200,191329425,4190,4190,4190,4190,1
20240709,134100,191325235,4195,4195,4195,4195,0
20240709,134000,191325235,4195,4195,4195,4195,1
20240709,133900,191321040,4175,4190,4190,4175,53
20240709,133800,191098985,4190,4190,4190,4190,21
20240709,133700,191010995,4190,4190,4190,4190,2
20240709,133600,191002615,4190,4180,4190,4180,23
20240709,133500,190906465,4180,4180,4180,4180,44
20240709,133400,190722545,4175,4175,4175,4175,312
20240709,133300,189419945,4180,4180,4180,4180,0
20240709,133200,189419945,4180,4180,4180,4180,0
20240709,133100,189419945,4180,4180,4180,4180,100
20240709,133000,189001945,4180,4180,4180,4180,10
20240709,132900,188960145,4180,4180,4180,4180,178
20240709,132800,188216105,4180,4180,4180,4180,0
20240709,132700,188216105,4180,4185,4185,4180,77
20240709,132600,187893990,4190,4190,4190,4190,0
20240709,132500,187893990,4190,4190,4190,4190,10
20240709,132400,187852090,4190,4190,4190,4190,50
20240709,132300,187642590,4190,4190,4190,4190,1
20240709,132200,187638400,4185,4185,4185,4185,0
20240709,132100,187638400,4185,4185,4185,4185,0
20240709,132000,187638400,4185,4185,4185,4185,20
20240709,131900,187554700,4190,4190,4190,4190,6
20240709,131800,187529560,4185,4185,4185,4185,2
20240709,131700,187521190,4185,4185,4185,4185,0
20240709,131600,187521190,4185,4185,4185,4185,3
20240709,131500,187508635,4180,4180,4180,4180,12
20240709,131400,187458475,4180,4180,4180,4180,121
20240709,131300,186952695,4190,4190,4190,4190,0
20240709,131200,186952695,4190,4190,4190,4190,0
20240709,131100,186952695,4190,4190,4190,4190,18
20240709,131000,186877275,4180,4180,4180,4180,20
20240709,130900,186793675,4180,4180,4180,4180,84
20240709,130800,186442555,4195,4185,4195,4185,211
20240709,130700,185558510,4185,4185,4185,4185,25
20240709,130600,185453885,4185,4180,4190,4180,1406
20240709,130500,179575775,4190,4190,4190,4190,0
20240709,130400,179575775,4190,4190,4190,4190,200
20240709,130300,178737775,4190,4190,4190,4190,1
20240709,130200,178733585,4185,4185,4185,4185,129
20240709,130100,178193720,4190,4190,4190,4190,0
20240709,130000,178193720,4190,4190,4190,4190,301
20240709,125900,176932530,4185,4185,4185,4185,15
20240709,125800,176869755,4190,4190,4190,4190,13
20240709,125700,176815285,4190,4190,4190,4190,8
20240709,125600,176781765,4190,4190,4190,4190,201
20240709,125500,175939575,4190,4190,4190,4190,102
20240709,125400,175512195,4190,4190,4190,4190,60
20240709,125300,175260795,4190,4190,4190,4190,90
20240709,125200,174883695,4190,4185,4190,4185,10
20240709,125100,174841825,4180,4180,4180,4180,87
20240709,125000,174478165,4190,4190,4190,4190,0
20240709,124900,174478165,4190,4190,4190,4190,0
20240709,124800,174478165,4190,4190,4190,4190,0
20240709,124700,174478165,4190,4190,4190,4190,50
20240709,124600,174268665,4190,4190,4190,4190,0
20240709,124500,174268665,4190,4190,4190,4190,0
20240709,124400,174268665,4190,4190,4190,4190,23
20240709,124300,174172295,4180,4180,4180,4180,160
20240709,124200,173503495,4180,4180,4180,4180,0
20240709,124100,173503495,4180,4185,4185,4180,1140
20240709,124000,168735990,4190,4190,4190,4190,23
20240709,123900,168639620,4190,4185,4190,4185,302
20240709,123800,167375740,4185,4185,4185,4185,29
20240709,123700,167254375,4185,4185,4185,4185,0
20240709,123600,167254375,4185,4185,4185,4185,0
20240709,123500,167254375,4185,4190,4190,4185,7
20240709,123400,167225055,4190,4190,4190,4190,88
20240709,123300,166856335,4190,4190,4190,4190,0
20240709,123200,166856335,4190,4190,4190,4190,1615
20240709,123100,160089485,4190,4195,4195,4190,327
20240709,123000,158719280,4195,4195,4195,4195,2
20240709,122900,158710890,4195,4195,4195,4195,11
20240709,122800,158664745,4195,4195,4195,4195,0
20240709,122700,158664745,4195,4195,4195,4195,1144
20240709,122600,153865665,4195,4195,4195,4195,0
20240709,122500,153865665,4195,4195,4195,4195,0
20240709,122400,153865665,4195,4195,4195,4195,17
20240709,122300,153794350,4190,4190,4190,4190,27
20240709,122200,153681220,4190,4190,4190,4190,0
20240709,122100,153681220,4190,4190,4190,4190,42
20240709,122000,153505240,4190,4190,4190,4190,0
20240709,121900,153505240,4190,4190,4190,4190,0
20240709,121800,153505240,4190,4190,4190,4190,6
20240709,121700,153480100,4190,4190,4190,4190,102
20240709,121600,153052720,4195,4195,4195,4195,108
20240709,121500,152599660,4195,4195,4195,4195,361
20240709,121400,151085265,4195,4195,4195,4195,9
20240709,121300,151047510,4190,4190,4190,4190,0
20240709,121200,151047510,4190,4195,4195,4190,34
20240709,121100,150905000,4195,4195,4195,4195,0
20240709,121000,150905000,4195,4195,4195,4195,1
20240709,120900,150900805,4195,4195,4195,4195,1
20240709,120800,150896610,4195,4195,4195,4195,100
20240709,120700,150477110,4190,4190,4190,4190,0
20240709,120600,150477110,4190,4190,4190,4190,1
20240709,120500,150472920,4190,4190,4190,4190,0
20240709,120400,150472920,4190,4190,4190,4190,0
20240709,120300,150472920,4190,4190,4190,4190,0
20240709,120200,150472920,4190,4190,4190,4190,0
20240709,120100,150472920,4190,4190,4190,4190,8
20240709,120000,150439400,4190,4190,4190,4190,9
20240709,115900,150401690,4190,4195,4195,4190,277
20240709,115800,149240755,4195,4195,4195,4195,20
20240709,115700,149156855,4195,4195,4195,4195,20
20240709,115600,149072955,4195,4195,4195,4195,113
20240709,115500,148598920,4195,4195,4195,4195,0
20240709,115400,148598920,4195,4195,4195,4195,0
20240709,115300,148598920,4195,4195,4195,4195,93
20240709,115200,148208785,4190,4190,4190,4190,0
20240709,115100,148208785,4190,4190,4190,4190,0
20240709,115000,148208785,4190,4190,4190,4190,124
20240709,114900,147689225,4195,4195,4195,4195,0
20240709,114800,147689225,4195,4195,4195,4195,0
20240709,114700,147689225,4195,4195,4195,4195,0
20240709,114600,147689225,4195,4195,4195,4195,30
20240709,114500,147563375,4195,4195,4195,4195,150
20240709,114400,146934125,4195,4195,4195,4195,0
20240709,114300,146934125,4195,4195,4195,4195,0
20240709,114200,146934125,4195,4195,4195,4195,243
20240709,114100,145914740,4195,4195,4195,4195,5
20240709,114000,145893765,4195,4195,4195,4195,10
20240709,113900,145851815,4185,4185,4185,4185,0
20240709,113800,145851815,4185,4185,4185,4185,0
20240709,113700,145851815,4185,4180,4185,4180,2016
20240709,113600,137415870,4180,4180,4180,4180,13
20240709,113500,137361530,4180,4180,4180,4180,2
20240709,113400,137353170,4180,4180,4180,4180,62
20240709,113300,137094010,4180,4180,4180,4180,55
20240709,113200,136864110,4180,4180,4180,4180,1
20240709,113100,136859930,4175,4180,4180,4175,204
20240709,113000,136008160,4180,4180,4180,4180,1
20240709,112900,136003980,4180,4180,4180,4180,21
20240709,112800,135916200,4180,4180,4180,4180,22
20240709,112700,135824240,4180,4180,4180,4180,20
20240709,112600,135740640,4180,4180,4180,4180,192
20240709,112500,134938080,4180,4180,4180,4180,0
20240709,112400,134938080,4180,4180,4180,4180,218
20240709,112300,134026840,4185,4185,4185,4185,1
20240709,112200,134022655,4185,4185,4185,4185,6
20240709,112100,133997545,4180,4180,4180,4180,0
20240709,112000,133997545,4180,4180,4180,4180,110
20240709,111900,133537745,4180,4180,4180,4180,126
20240709,111800,133011065,4180,4180,4180,4180,123
20240709,111700,132496925,4185,4185,4185,4185,680
20240709,111600,129651125,4185,4185,4185,4185,19
20240709,111500,129571610,4190,4190,4190,4190,251
20240709,111400,128519920,4190,4190,4190,4190,0
20240709,111300,128519920,4190,4190,4190,4190,0
20240709,111200,128519920,4190,4200,4200,4190,231
20240709,111100,127551015,4195,4195,4195,4195,0
20240709,111000,127551015,4195,4195,4195,4195,50
20240709,110900,127341265,4195,4195,4195,4195,3
20240709,110800,127328680,4195,4195,4195,4190,1464
20240709,110700,121191175,4200,4200,4200,4200,50
20240709,110600,120981175,4200,4200,4200,4200,0
20240709,110500,120981175,4200,4200,4200,4200,2
20240709,110400,120972775,4200,4200,4200,4200,0
20240709,110300,120972775,4200,4200,4200,4200,9
20240709,110200,120934975,4200,4205,4205,4200,1335
20240709,110100,115327645,4205,4205,4205,4205,0
20240709,110000,115327645,4205,4205,4205,4205,0
20240709,105900,115327645,4205,4210,4210,4205,74
20240709,105800,115016455,4205,4205,4205,4205,0
20240709,105700,115016455,4205,4205,4205,4205,0
20240709,105600,115016455,4205,4205,4205,4205,153
20240709,105500,114373090,4205,4210,4210,4205,1105
20240709,105400,109726425,4215,4215,4215,4215,0
20240709,105300,109726425,4215,4210,4215,4210,222
20240709,105200,108791790,4210,4210,4210,4210,0
20240709,105100,108791790,4210,4210,4210,4210,300
20240709,105000,107528790,4210,4210,4210,4210,217
20240709,104900,106615220,4220,4220,4220,4220,13
20240709,104800,106560360,4220,4220,4220,4220,0
20240709,104700,106560360,4220,4220,4220,4220,0
20240709,104600,106560360,4220,4220,4220,4220,12
20240709,104500,106509720,4210,4210,4210,4210,0
20240709,104400,106509720,4210,4210,4210,4210,1019
20240709,104300,102219730,4210,4210,4210,4210,1
20240709,104200,102215520,4210,4215,4215,4210,598
20240709,104100,99697925,4220,4220,4220,4220,0
20240709,104000,99697925,4220,4220,4220,4220,52
20240709,103900,99478485,4220,4220,4220,4220,5
20240709,103800,99457385,4220,4220,4220,4220,0
20240709,103700,99457385,4220,4220,4220,4220,200
20240709,103600,98613385,4210,4210,4210,4210,141
20240709,103500,98019775,4215,4215,4215,4215,142
20240709,103400,97421245,4220,4220,4220,4220,0
20240709,103300,97421245,4220,4215,4220,4215,156
20240709,103200,96763695,4215,4215,4215,4215,1
20240709,103100,96759480,4215,4220,4220,4215,1404
20240709,103000,90838655,4225,4230,4230,4225,928
20240709,102900,86917560,4230,4230,4230,4230,50
20240709,102800,86706060,4235,4235,4235,4235,0
20240709,102700,86706060,4235,4235,4235,4235,100
20240709,102600,86282560,4240,4240,4240,4240,0
20240709,102500,86282560,4240,4240,4240,4240,0
20240709,102400,86282560,4240,4240,4240,4240,1
20240709,102300,86278320,4240,4225,4240,4225,150
20240709,102200,85643070,4240,4240,4240,4240,1
20240709,102100,85638830,4225,4225,4225,4225,0
20240709,102000,85638830,4225,4225,4225,4225,0
20240709,101900,85638830,4225,4225,4225,4225,50
20240709,101800,85427580,4225,4225,4225,4225,0
20240709,101700,85427580,4225,4225,4225,4225,0
20240709,101600,85427580,4225,4240,4240,4225,261
20240709,101500,84324670,4240,4240,4240,4240,0
20240709,101400,84324670,4240,4240,4240,4240,0
20240709,101300,84324670,4240,4240,4240,4230,136
20240709,101200,83749360,4245,4245,4245,4245,15
20240709,101100,83685685,4245,4245,4245,4245,0
20240709,101000,83685685,4245,4245,4245,4230,53
20240709,100900,83461465,4245,4245,4245,4245,0
20240709,100800,83461465,4245,4235,4245,4235,316
20240709,100700,82123195,4240,4240,4240,4240,0
20240709,100600,82123195,4240,4240,4240,4240,2
20240709,100500,82114715,4245,4245,4245,4245,73
20240709,100400,81804830,4245,4245,4245,4245,12
20240709,100300,81753890,4245,4245,4245,4245,236
20240709,100200,80752070,4250,4245,4250,4245,166
20240709,100100,80047390,4245,4245,4245,4245,0
20240709,100000,80047390,4245,4245,4245,4245,4
20240709,095900,80030410,4245,4245,4250,4245,29
20240709,095800,79907300,4245,4240,4245,4240,345
20240709,095700,78444495,4240,4240,4240,4240,1011
20240709,095600,74157855,4235,4240,4240,4235,70
20240709,095500,73861355,4240,4235,4240,4235,56
20240709,095400,73623965,4240,4240,4240,4235,28
20240709,095300,73505295,4240,4240,4240,4240,59
20240709,095200,73255135,4230,4230,4230,4230,0
20240709,095100,73255135,4230,4230,4230,4230,128
20240709,095000,72713695,4235,4235,4235,4235,19
20240709,094900,72633230,4235,4235,4235,4235,9
20240709,094800,72595115,4235,4235,4235,4235,100
20240709,094700,72171615,4235,4235,4235,4235,0
20240709,094600,72171615,4235,4235,4235,4235,10
20240709,094500,72129265,4235,4245,4245,4235,121
20240709,094400,71616270,4245,4245,4250,4245,101
20240709,094300,71187410,4240,4240,4240,4240,47
20240709,094200,70988130,4240,4235,4240,4235,20
20240709,094100,70903335,4235,4235,4235,4235,12
20240709,094000,70852515,4235,4240,4245,4235,21
20240709,093900,70763520,4245,4245,4245,4245,13
20240709,093800,70708335,4225,4250,4250,4225,626
20240709,093700,68061165,4250,4255,4255,4235,311
20240709,093600,66742845,4255,4260,4260,4255,24
20240709,093500,66640625,4260,4260,4260,4260,10
20240709,093400,66598025,4260,4260,4260,4260,10
20240709,093300,66555425,4260,4270,4270,4260,91
20240709,093200,66167225,4270,4270,4270,4270,4
20240709,093100,66150145,4270,4260,4270,4260,1197
20240709,093000,61050885,4260,4270,4270,4260,103
20240709,092900,60611805,4270,4270,4270,4270,20
20240709,092800,60526405,4270,4270,4270,4245,358
20240709,092700,58999170,4270,4250,4270,4250,105
20240709,092600,58552900,4250,4270,4285,4250,751
20240709,092500,55350985,4285,4280,4290,4270,129
20240709,092400,54798190,4265,4275,4280,4265,110
20240709,092300,54327590,4280,4265,4280,4265,416
20240709,092200,52550475,4255,4250,4260,4250,489
20240709,092100,50468460,4250,4250,4255,4250,198
20240709,092000,49626095,4250,4240,4250,4240,1143
20240709,091900,44778655,4235,4230,4235,4230,1239
20240709,091800,39532815,4230,4230,4230,4230,11
20240709,091700,39486285,4230,4230,4230,4230,51
20240709,091600,39270555,4235,4235,4235,4235,3
20240709,091500,39257850,4235,4235,4235,4235,15
20240709,091400,39194325,4235,4235,4235,4235,35
20240709,091300,39046100,4235,4235,4235,4235,363
20240709,091200,37508795,4235,4230,4235,4230,548
20240709,091100,35190750,4230,4230,4230,4230,12
20240709,091000,35139990,4230,4210,4230,4210,2201
20240709,090900,25833760,4190,4240,4240,4190,3614
20240709,090800,10659995,4240,4240,4240,4240,3
20240709,090700,10647275,4240,4255,4255,4240,156
20240709,090600,9984105,4255,4225,4255,4225,201
20240709,090500,9134850,4255,4255,4255,4255,92
20240709,090400,8743390,4225,4225,4225,4225,5
20240709,090300,8722265,4225,4260,4260,4225,63
20240709,090200,8454200,4265,4265,4265,4265,100
20240709,090100,8027700,4265,4270,4270,4190,1452
20240709,090000,1902320,4270,4225,4270,4220,450