KissMeData/059210/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,194000,958480275,4870,4870,4870,4870,2556
20240717,193900,958480275,4870,4870,4870,4870,0
20240717,193800,958480275,4870,4870,4870,4870,0
20240717,193700,958480275,4870,4870,4870,4870,0
20240717,193600,958480275,4870,4870,4870,4870,0
20240717,193500,958480275,4870,4870,4870,4870,0
20240717,193400,958480275,4870,4870,4870,4870,0
20240717,193300,958480275,4870,4870,4870,4870,0
20240717,193200,958480275,4870,4870,4870,4870,0
20240717,193100,958480275,4870,4870,4870,4870,0
20240717,193000,958480275,4870,4870,4870,4870,0
20240717,192900,958480275,4870,4870,4870,4870,0
20240717,192800,958480275,4870,4870,4870,4870,0
20240717,192700,958480275,4870,4870,4870,4870,0
20240717,192600,958480275,4870,4870,4870,4870,0
20240717,192500,958480275,4870,4870,4870,4870,0
20240717,192400,958480275,4870,4870,4870,4870,0
20240717,192300,958480275,4870,4870,4870,4870,0
20240717,192200,958480275,4870,4870,4870,4870,0
20240717,192100,958480275,4870,4870,4870,4870,0
20240717,192000,958480275,4870,4870,4870,4870,0
20240717,191900,958480275,4870,4870,4870,4870,0
20240717,191800,958480275,4870,4870,4870,4870,0
20240717,191700,958480275,4870,4870,4870,4870,0
20240717,191600,958480275,4870,4870,4870,4870,0
20240717,191500,958480275,4870,4870,4870,4870,0
20240717,191400,958480275,4870,4870,4870,4870,0
20240717,191300,958480275,4870,4870,4870,4870,0
20240717,191200,958480275,4870,4870,4870,4870,0
20240717,191100,958480275,4870,4870,4870,4870,0
20240717,191000,958480275,4870,4870,4870,4870,2556
20240717,190900,958480275,4870,4870,4870,4870,0
20240717,190800,958480275,4870,4870,4870,4870,0
20240717,190700,958480275,4870,4870,4870,4870,0
20240717,190600,958480275,4870,4870,4870,4870,0
20240717,190500,958480275,4870,4870,4870,4870,0
20240717,190400,958480275,4870,4870,4870,4870,0
20240717,190300,958480275,4870,4870,4870,4870,0
20240717,190200,958480275,4870,4870,4870,4870,0
20240717,190100,958480275,4870,4870,4870,4870,0
20240717,190000,958480275,4870,4870,4870,4870,0
20240717,185900,958480275,4870,4870,4870,4870,0
20240717,185800,958480275,4870,4870,4870,4870,0
20240717,185700,958480275,4870,4870,4870,4870,0
20240717,185600,958480275,4870,4870,4870,4870,0
20240717,185500,958480275,4870,4870,4870,4870,0
20240717,185400,958480275,4870,4870,4870,4870,0
20240717,185300,958480275,4870,4870,4870,4870,0
20240717,185200,958480275,4870,4870,4870,4870,0
20240717,185100,958480275,4870,4870,4870,4870,0
20240717,185000,958480275,4870,4870,4870,4870,0
20240717,184900,958480275,4870,4870,4870,4870,0
20240717,184800,958480275,4870,4870,4870,4870,0
20240717,184700,958480275,4870,4870,4870,4870,0
20240717,184600,958480275,4870,4870,4870,4870,0
20240717,184500,958480275,4870,4870,4870,4870,0
20240717,184400,958480275,4870,4870,4870,4870,0
20240717,184300,958480275,4870,4870,4870,4870,0
20240717,184200,958480275,4870,4870,4870,4870,0
20240717,184100,958480275,4870,4870,4870,4870,0
20240717,184000,958480275,4870,4870,4870,4870,2556
20240717,183900,958480275,4870,4870,4870,4870,0
20240717,183800,958480275,4870,4870,4870,4870,0
20240717,183700,958480275,4870,4870,4870,4870,0
20240717,183600,958480275,4870,4870,4870,4870,0
20240717,183500,958480275,4870,4870,4870,4870,0
20240717,183400,958480275,4870,4870,4870,4870,0
20240717,183300,958480275,4870,4870,4870,4870,0
20240717,183200,958480275,4870,4870,4870,4870,0
20240717,183100,958480275,4870,4870,4870,4870,0
20240717,183000,958480275,4870,4870,4870,4870,0
20240717,182900,958480275,4870,4870,4870,4870,0
20240717,182800,958480275,4870,4870,4870,4870,0
20240717,182700,958480275,4870,4870,4870,4870,0
20240717,182600,958480275,4870,4870,4870,4870,0
20240717,182500,958480275,4870,4870,4870,4870,0
20240717,182400,958480275,4870,4870,4870,4870,0
20240717,182300,958480275,4870,4870,4870,4870,0
20240717,182200,958480275,4870,4870,4870,4870,0
20240717,182100,958480275,4870,4870,4870,4870,0
20240717,182000,958480275,4870,4870,4870,4870,0
20240717,181900,958480275,4870,4870,4870,4870,0
20240717,181800,958480275,4870,4870,4870,4870,0
20240717,181700,958480275,4870,4870,4870,4870,0
20240717,181600,958480275,4870,4870,4870,4870,0
20240717,181500,958480275,4870,4870,4870,4870,0
20240717,181400,958480275,4870,4870,4870,4870,0
20240717,181300,958480275,4870,4870,4870,4870,0
20240717,181200,958480275,4870,4870,4870,4870,0
20240717,181100,958480275,4870,4870,4870,4870,0
20240717,181000,958480275,4870,4870,4870,4870,2556
20240717,180900,958480275,4870,4870,4870,4870,0
20240717,180800,958480275,4870,4870,4870,4870,0
20240717,180700,958480275,4870,4870,4870,4870,0
20240717,180600,958480275,4870,4870,4870,4870,0
20240717,180500,958480275,4870,4870,4870,4870,0
20240717,180400,958480275,4870,4870,4870,4870,0
20240717,180300,958480275,4870,4870,4870,4870,0
20240717,180200,958480275,4870,4870,4870,4870,0
20240717,180100,958480275,4870,4870,4870,4870,0
20240717,180000,958480275,4870,4870,4870,4870,0
20240717,175900,958480275,4870,4870,4870,4870,0
20240717,175800,958480275,4870,4870,4870,4870,0
20240717,175700,958480275,4870,4870,4870,4870,0
20240717,175600,958480275,4870,4870,4870,4870,0
20240717,175500,958480275,4870,4870,4870,4870,0
20240717,175400,958480275,4870,4870,4870,4870,0
20240717,175300,958480275,4870,4870,4870,4870,0
20240717,175200,958480275,4870,4870,4870,4870,0
20240717,175100,958480275,4870,4870,4870,4870,0
20240717,175000,958480275,4870,4870,4870,4870,0
20240717,174900,958480275,4870,4870,4870,4870,0
20240717,174800,958480275,4870,4870,4870,4870,0
20240717,174700,958480275,4870,4870,4870,4870,0
20240717,174600,958480275,4870,4870,4870,4870,0
20240717,174500,958480275,4870,4870,4870,4870,0
20240717,174400,958480275,4870,4870,4870,4870,0
20240717,174300,958480275,4870,4870,4870,4870,0
20240717,174200,958480275,4870,4870,4870,4870,0
20240717,174100,958480275,4870,4870,4870,4870,0
20240717,174000,958480275,4870,4870,4870,4870,2556
20240717,173900,958480275,4870,4870,4870,4870,0
20240717,173800,958480275,4870,4870,4870,4870,0
20240717,173700,958480275,4870,4870,4870,4870,0
20240717,173600,958480275,4870,4870,4870,4870,0
20240717,173500,958480275,4870,4870,4870,4870,0
20240717,173400,958480275,4870,4870,4870,4870,0
20240717,173300,958480275,4870,4870,4870,4870,0
20240717,173200,958480275,4870,4870,4870,4870,0
20240717,173100,958480275,4870,4870,4870,4870,0
20240717,173000,958480275,4870,4870,4870,4870,0
20240717,172900,958480275,4870,4870,4870,4870,0
20240717,172800,958480275,4870,4870,4870,4870,0
20240717,172700,958480275,4870,4870,4870,4870,0
20240717,172600,958480275,4870,4870,4870,4870,0
20240717,172500,958480275,4870,4870,4870,4870,0
20240717,172400,958480275,4870,4870,4870,4870,0
20240717,172300,958480275,4870,4870,4870,4870,0
20240717,172200,958480275,4870,4870,4870,4870,0
20240717,172100,958480275,4870,4870,4870,4870,0
20240717,172000,958480275,4870,4870,4870,4870,0
20240717,171900,958480275,4870,4870,4870,4870,0
20240717,171800,958480275,4870,4870,4870,4870,0
20240717,171700,958480275,4870,4870,4870,4870,0
20240717,171600,958480275,4870,4870,4870,4870,0
20240717,171500,958480275,4870,4870,4870,4870,0
20240717,171400,958480275,4870,4870,4870,4870,0
20240717,171300,958480275,4870,4870,4870,4870,0
20240717,171200,958480275,4870,4870,4870,4870,0
20240717,171100,958480275,4870,4870,4870,4870,0
20240717,171000,958480275,4870,4870,4870,4870,2556
20240717,170900,958480275,4870,4870,4870,4870,0
20240717,170800,958480275,4870,4870,4870,4870,0
20240717,170700,958480275,4870,4870,4870,4870,0
20240717,170600,958480275,4870,4870,4870,4870,0
20240717,170500,958480275,4870,4870,4870,4870,0
20240717,170400,958480275,4870,4870,4870,4870,0
20240717,170300,958480275,4870,4870,4870,4870,0
20240717,170200,958480275,4870,4870,4870,4870,0
20240717,170100,958480275,4870,4870,4870,4870,0
20240717,170000,958480275,4870,4870,4870,4870,0
20240717,165900,958480275,4870,4870,4870,4870,0
20240717,165800,958480275,4870,4870,4870,4870,0
20240717,165700,958480275,4870,4870,4870,4870,0
20240717,165600,958480275,4870,4870,4870,4870,0
20240717,165500,958480275,4870,4870,4870,4870,0
20240717,165400,958480275,4870,4870,4870,4870,0
20240717,165300,958480275,4870,4870,4870,4870,0
20240717,165200,958480275,4870,4870,4870,4870,0
20240717,165100,958480275,4870,4870,4870,4870,0
20240717,165000,958480275,4870,4870,4870,4870,0
20240717,164900,958480275,4870,4870,4870,4870,0
20240717,164800,958480275,4870,4870,4870,4870,0
20240717,164700,958480275,4870,4870,4870,4870,0
20240717,164600,958480275,4870,4870,4870,4870,0
20240717,164500,958480275,4870,4870,4870,4870,0
20240717,164400,958480275,4870,4870,4870,4870,0
20240717,164300,958480275,4870,4870,4870,4870,0
20240717,164200,958480275,4870,4870,4870,4870,0
20240717,164100,958480275,4870,4870,4870,4870,0
20240717,164000,958480275,4870,4870,4870,4870,2556
20240717,163900,958480275,4870,4870,4870,4870,0
20240717,163800,958480275,4870,4870,4870,4870,0
20240717,163700,958480275,4870,4870,4870,4870,0
20240717,163600,958480275,4870,4870,4870,4870,0
20240717,163500,958480275,4870,4870,4870,4870,0
20240717,163400,958480275,4870,4870,4870,4870,0
20240717,163300,958480275,4870,4870,4870,4870,0
20240717,163200,958480275,4870,4870,4870,4870,0
20240717,163100,958480275,4870,4870,4870,4870,0
20240717,163000,958480275,4870,4870,4870,4870,0
20240717,162900,958480275,4870,4870,4870,4870,0
20240717,162800,958480275,4870,4870,4870,4870,0
20240717,162700,958480275,4870,4870,4870,4870,0
20240717,162600,958480275,4870,4870,4870,4870,0
20240717,162500,958480275,4870,4870,4870,4870,0
20240717,162400,958480275,4870,4870,4870,4870,0
20240717,162300,958480275,4870,4870,4870,4870,0
20240717,162200,958480275,4870,4870,4870,4870,0
20240717,162100,958480275,4870,4870,4870,4870,0
20240717,162000,958480275,4870,4870,4870,4870,0
20240717,161900,958480275,4870,4870,4870,4870,0
20240717,161800,958480275,4870,4870,4870,4870,0
20240717,161700,958480275,4870,4870,4870,4870,0
20240717,161600,958480275,4870,4870,4870,4870,0
20240717,161500,958480275,4870,4870,4870,4870,0
20240717,161400,958480275,4870,4870,4870,4870,0
20240717,161300,958480275,4870,4870,4870,4870,0
20240717,161200,958480275,4870,4870,4870,4870,0
20240717,161100,958480275,4870,4870,4870,4870,0
20240717,161000,958480275,4870,4870,4870,4870,2556
20240717,160900,958480275,4870,4870,4870,4870,0
20240717,160800,958480275,4870,4870,4870,4870,0
20240717,160700,958480275,4870,4870,4870,4870,0
20240717,160600,958480275,4870,4870,4870,4870,0
20240717,160500,958480275,4870,4870,4870,4870,0
20240717,160400,958480275,4870,4870,4870,4870,0
20240717,160300,958480275,4870,4870,4870,4870,0
20240717,160200,958480275,4870,4870,4870,4870,0
20240717,160100,958480275,4870,4870,4870,4870,0
20240717,160000,958480275,4870,4870,4870,4870,0
20240717,155900,958480275,4870,4870,4870,4870,0
20240717,155800,958480275,4870,4870,4870,4870,0
20240717,155700,958480275,4870,4870,4870,4870,0
20240717,155600,958480275,4870,4870,4870,4870,0
20240717,155500,958480275,4870,4870,4870,4870,0
20240717,155400,958480275,4870,4870,4870,4870,0
20240717,155300,958480275,4870,4870,4870,4870,0
20240717,155200,958480275,4870,4870,4870,4870,0
20240717,155100,958480275,4870,4870,4870,4870,0
20240717,155000,958480275,4870,4870,4870,4870,0
20240717,154900,958480275,4870,4870,4870,4870,0
20240717,154800,958480275,4870,4870,4870,4870,0
20240717,154700,958480275,4870,4870,4870,4870,0
20240717,154600,958480275,4870,4870,4870,4870,0
20240717,154500,958480275,4870,4870,4870,4870,0
20240717,154400,958480275,4870,4870,4870,4870,0
20240717,154300,958480275,4870,4870,4870,4870,0
20240717,154200,958480275,4870,4870,4870,4870,0
20240717,154100,958480275,4870,4870,4870,4870,0
20240717,154000,958480275,4870,4870,4870,4870,2556
20240717,153900,958480275,4870,4870,4870,4870,0
20240717,153800,958480275,4870,4870,4870,4870,0
20240717,153700,958480275,4870,4870,4870,4870,0
20240717,153600,958480275,4870,4870,4870,4870,0
20240717,153500,958480275,4870,4870,4870,4870,0
20240717,153400,958480275,4870,4870,4870,4870,0
20240717,153300,958480275,4870,4870,4870,4870,0
20240717,153200,958480275,4870,4870,4870,4870,0
20240717,153100,958480275,4870,4870,4870,4870,0
20240717,153000,958480275,4870,4870,4870,4870,2556
20240717,152900,946032555,4860,4860,4860,4860,0
20240717,152800,946032555,4860,4860,4860,4860,0
20240717,152700,946032555,4860,4860,4860,4860,0
20240717,152600,946032555,4860,4860,4860,4860,0
20240717,152500,946032555,4860,4860,4860,4860,0
20240717,152400,946032555,4860,4860,4860,4860,0
20240717,152300,946032555,4860,4860,4860,4860,0
20240717,152200,946032555,4860,4860,4860,4860,0
20240717,152100,946032555,4860,4860,4860,4860,0
20240717,152000,946032555,4860,4860,4860,4860,0
20240717,151900,946032555,4860,4850,4860,4835,666
20240717,151800,942803395,4850,4850,4850,4850,5
20240717,151700,942779145,4850,4855,4855,4850,749
20240717,151600,939145655,4850,4850,4855,4850,324
20240717,151500,937574250,4855,4835,4855,4835,100
20240717,151400,937089825,4835,4835,4835,4835,1500
20240717,151300,929837325,4835,4845,4845,4835,2583
20240717,151200,917333750,4850,4855,4855,4845,2014
20240717,151100,907567635,4860,4860,4860,4860,20
20240717,151000,907470435,4855,4855,4860,4855,979
20240717,150900,902714415,4855,4855,4860,4850,242
20240717,150800,901540685,4855,4865,4865,4855,935
20240717,150700,896999070,4855,4860,4860,4855,200
20240717,150600,896027370,4865,4865,4865,4865,7
20240717,150500,895993315,4865,4865,4865,4865,668
20240717,150400,892743495,4865,4865,4865,4865,0
20240717,150300,892743495,4865,4860,4865,4855,1203
20240717,150200,886900550,4860,4870,4870,4860,12
20240717,150100,886842220,4860,4860,4860,4860,0
20240717,150000,886842220,4860,4860,4860,4860,100
20240717,145900,886356220,4870,4870,4870,4870,1
20240717,145800,886351350,4860,4870,4870,4860,310
20240717,145700,884844740,4860,4870,4870,4860,4019
20240717,145600,865291145,4875,4875,4875,4875,0
20240717,145500,865291145,4875,4875,4875,4875,21
20240717,145400,865188770,4875,4880,4880,4875,655
20240717,145300,861995640,4875,4880,4880,4875,621
20240717,145200,858967660,4880,4880,4880,4880,1
20240717,145100,858962780,4885,4885,4885,4885,0
20240717,145000,858962780,4885,4885,4885,4885,0
20240717,144900,858962780,4885,4885,4885,4885,131
20240717,144800,858322845,4875,4875,4880,4870,605
20240717,144700,855371045,4875,4875,4875,4875,95
20240717,144600,854907920,4885,4885,4885,4885,0
20240717,144500,854907920,4885,4885,4885,4885,0
20240717,144400,854907920,4885,4875,4885,4870,1002
20240717,144300,850027740,4875,4880,4880,4875,1964
20240717,144200,840448005,4885,4875,4885,4875,1000
20240717,144100,835569365,4880,4880,4880,4880,1
20240717,144000,835564485,4880,4880,4880,4880,0
20240717,143900,835564485,4880,4880,4880,4880,1
20240717,143800,835559605,4855,4855,4855,4855,0
20240717,143700,835559605,4855,4855,4855,4855,20
20240717,143600,835462505,4855,4855,4855,4855,0
20240717,143500,835462505,4855,4855,4855,4855,0
20240717,143400,835462505,4855,4855,4855,4855,15
20240717,143300,835389680,4855,4855,4855,4855,50
20240717,143200,835146930,4855,4855,4855,4855,600
20240717,143100,832233930,4855,4855,4855,4855,200
20240717,143000,831262930,4855,4855,4870,4855,1181
20240717,142900,825528910,4860,4860,4860,4860,100
20240717,142800,825042910,4860,4870,4870,4860,5297
20240717,142700,799273160,4875,4875,4875,4875,0
20240717,142600,799273160,4875,4875,4875,4875,107
20240717,142500,798751535,4875,4885,4885,4875,780
20240717,142400,794948735,4885,4885,4885,4885,0
20240717,142300,794948735,4885,4885,4885,4885,0
20240717,142200,794948735,4885,4885,4885,4885,0
20240717,142100,794948735,4885,4885,4885,4885,1
20240717,142000,794943850,4880,4880,4880,4880,1175
20240717,141900,789209850,4890,4890,4890,4890,0
20240717,141800,789209850,4890,4890,4890,4890,50
20240717,141700,788965350,4885,4885,4885,4885,0
20240717,141600,788965350,4885,4885,4885,4885,0
20240717,141500,788965350,4885,4885,4885,4885,50
20240717,141400,788721100,4890,4880,4890,4880,95
20240717,141300,788256850,4890,4890,4890,4890,0
20240717,141200,788256850,4890,4890,4890,4890,1
20240717,141100,788251960,4875,4880,4880,4875,2000
20240717,141000,778498720,4890,4890,4890,4890,30
20240717,140900,778352020,4885,4885,4885,4885,0
20240717,140800,778352020,4885,4885,4885,4885,0
20240717,140700,778352020,4885,4885,4885,4885,0
20240717,140600,778352020,4885,4885,4885,4885,250
20240717,140500,777130770,4895,4895,4895,4895,0
20240717,140400,777130770,4895,4895,4895,4895,2
20240717,140300,777120980,4895,4895,4895,4895,40
20240717,140200,776925180,4895,4880,4895,4880,31
20240717,140100,776773885,4895,4880,4895,4880,1638
20240717,140000,768756055,4895,4880,4895,4880,3
20240717,135900,768741400,4895,4895,4895,4895,1
20240717,135800,768736505,4880,4895,4895,4880,4953
20240717,135700,744557625,4900,4900,4900,4900,0
20240717,135600,744557625,4900,4900,4900,4900,0
20240717,135500,744557625,4900,4905,4905,4900,990
20240717,135400,739706475,4905,4905,4905,4905,0
20240717,135300,739706475,4905,4905,4905,4905,50
20240717,135200,739461225,4905,4900,4905,4900,3049
20240717,135100,724507715,4900,4900,4900,4900,0
20240717,135000,724507715,4900,4900,4900,4900,2
20240717,134900,724497915,4900,4900,4900,4900,0
20240717,134800,724497915,4900,4900,4900,4900,387
20240717,134700,722601615,4900,4900,4900,4900,0
20240717,134600,722601615,4900,4900,4900,4900,1
20240717,134500,722596715,4900,4900,4900,4900,411
20240717,134400,720582815,4885,4885,4885,4885,0
20240717,134300,720582815,4885,4885,4885,4885,2
20240717,134200,720573045,4905,4890,4905,4885,1002
20240717,134100,715677235,4885,4890,4890,4885,391
20240717,134000,713765595,4905,4895,4905,4895,2497
20240717,133900,701530215,4885,4885,4885,4885,0
20240717,133800,701530215,4885,4870,4885,4870,3750
20240717,133700,683227810,4870,4870,4870,4870,0
20240717,133600,683227810,4870,4870,4870,4870,0
20240717,133500,683227810,4870,4870,4870,4870,132
20240717,133400,682584970,4875,4875,4875,4875,0
20240717,133300,682584970,4875,4875,4875,4875,0
20240717,133200,682584970,4875,4875,4875,4875,0
20240717,133100,682584970,4875,4875,4875,4875,2
20240717,133000,682575220,4825,4875,4875,4825,6115
20240717,132900,652939210,4870,4870,4870,4870,618
20240717,132800,649929550,4865,4865,4865,4865,192
20240717,132700,648995470,4865,4865,4865,4865,78
20240717,132600,648616000,4860,4860,4860,4860,0
20240717,132500,648616000,4860,4865,4865,4860,90
20240717,132400,648178450,4865,4865,4865,4865,0
20240717,132300,648178450,4865,4865,4865,4865,0
20240717,132200,648178450,4865,4865,4865,4865,41
20240717,132100,647978985,4865,4865,4865,4865,0
20240717,132000,647978985,4865,4865,4865,4865,0
20240717,131900,647978985,4865,4865,4865,4865,0
20240717,131800,647978985,4865,4865,4865,4865,0
20240717,131700,647978985,4865,4865,4865,4865,0
20240717,131600,647978985,4865,4865,4865,4865,470
20240717,131500,645692435,4870,4870,4870,4870,0
20240717,131400,645692435,4870,4870,4870,4870,0
20240717,131300,645692435,4870,4870,4870,4870,0
20240717,131200,645692435,4870,4870,4870,4870,0
20240717,131100,645692435,4870,4870,4870,4870,0
20240717,131000,645692435,4870,4870,4870,4870,30
20240717,130900,645546335,4860,4860,4860,4860,0
20240717,130800,645546335,4860,4860,4860,4860,116
20240717,130700,644982575,4865,4865,4865,4865,0
20240717,130600,644982575,4865,4865,4865,4865,0
20240717,130500,644982575,4865,4865,4865,4860,596
20240717,130400,642084655,4865,4865,4865,4865,0
20240717,130300,642084655,4865,4865,4865,4865,0
20240717,130200,642084655,4865,4870,4870,4865,1244
20240717,130100,636031325,4870,4870,4870,4870,146
20240717,130000,635320305,4865,4865,4865,4865,270
20240717,125900,634006755,4870,4870,4870,4870,100
20240717,125800,633519755,4870,4870,4870,4870,0
20240717,125700,633519755,4870,4870,4870,4870,0
20240717,125600,633519755,4870,4870,4870,4870,82
20240717,125500,633120415,4875,4875,4875,4875,529
20240717,125400,630541540,4875,4875,4875,4875,0
20240717,125300,630541540,4875,4875,4875,4875,0
20240717,125200,630541540,4875,4875,4875,4875,0
20240717,125100,630541540,4875,4875,4875,4875,136
20240717,125000,629878540,4880,4880,4880,4880,0
20240717,124900,629878540,4880,4880,4880,4880,18
20240717,124800,629790700,4880,4880,4880,4880,100
20240717,124700,629302700,4880,4880,4880,4880,0
20240717,124600,629302700,4880,4880,4880,4880,18
20240717,124500,629214860,4880,4880,4880,4880,338
20240717,124400,627565420,4880,4880,4880,4880,3
20240717,124300,627550780,4875,4875,4875,4875,0
20240717,124200,627550780,4875,4875,4875,4875,0
20240717,124100,627550780,4875,4875,4875,4875,56
20240717,124000,627277780,4875,4875,4875,4875,29
20240717,123900,627136405,4875,4875,4875,4875,0
20240717,123800,627136405,4875,4870,4875,4870,71
20240717,123700,626790630,4870,4870,4870,4870,0
20240717,123600,626790630,4870,4870,4870,4870,0
20240717,123500,626790630,4870,4870,4870,4870,100
20240717,123400,626303630,4870,4870,4870,4870,385
20240717,123300,624428680,4870,4870,4870,4870,0
20240717,123200,624428680,4870,4870,4870,4870,0
20240717,123100,624428680,4870,4870,4870,4870,1
20240717,123000,624423810,4855,4855,4855,4855,70
20240717,122900,624083960,4870,4870,4870,4870,0
20240717,122800,624083960,4870,4870,4870,4870,0
20240717,122700,624083960,4870,4870,4870,4870,385
20240717,122600,622209010,4870,4870,4870,4870,0
20240717,122500,622209010,4870,4870,4870,4870,69
20240717,122400,621872980,4865,4865,4865,4865,399
20240717,122300,619931845,4865,4865,4865,4865,0
20240717,122200,619931845,4865,4865,4865,4865,1
20240717,122100,619926980,4855,4855,4855,4855,538
20240717,122000,617314990,4855,4855,4855,4855,0
20240717,121900,617314990,4855,4860,4860,4855,250
20240717,121800,616100825,4865,4865,4865,4865,0
20240717,121700,616100825,4865,4870,4870,4865,948
20240717,121600,611488245,4870,4870,4870,4870,0
20240717,121500,611488245,4870,4870,4870,4870,0
20240717,121400,611488245,4870,4870,4870,4870,52
20240717,121300,611235005,4870,4870,4870,4870,9
20240717,121200,611191175,4870,4870,4870,4870,0
20240717,121100,611191175,4870,4870,4870,4870,0
20240717,121000,611191175,4870,4870,4870,4870,29
20240717,120900,611049945,4870,4870,4870,4870,0
20240717,120800,611049945,4870,4870,4870,4870,55
20240717,120700,610782095,4860,4860,4860,4860,0
20240717,120600,610782095,4860,4860,4860,4860,0
20240717,120500,610782095,4860,4860,4860,4860,0
20240717,120400,610782095,4860,4860,4860,4860,490
20240717,120300,608400695,4860,4860,4860,4860,560
20240717,120200,605679095,4860,4860,4860,4860,0
20240717,120100,605679095,4860,4870,4870,4860,350
20240717,120000,603976675,4870,4870,4870,4870,1
20240717,115900,603971805,4870,4870,4870,4870,13
20240717,115800,603908495,4870,4875,4875,4870,5
20240717,115700,603884140,4875,4875,4875,4875,113
20240717,115600,603333265,4875,4875,4875,4875,0
20240717,115500,603333265,4875,4880,4880,4875,34
20240717,115400,603167370,4880,4880,4880,4880,0
20240717,115300,603167370,4880,4880,4880,4880,1
20240717,115200,603162490,4875,4875,4875,4875,0
20240717,115100,603162490,4875,4875,4875,4875,9
20240717,115000,603118615,4880,4880,4880,4880,0
20240717,114900,603118615,4880,4880,4880,4880,13
20240717,114800,603055175,4885,4885,4885,4885,20
20240717,114700,602957475,4895,4895,4895,4895,0
20240717,114600,602957475,4895,4895,4895,4885,23
20240717,114500,602845010,4895,4895,4895,4895,0
20240717,114400,602845010,4895,4895,4895,4895,0
20240717,114300,602845010,4895,4895,4895,4895,10
20240717,114200,602796060,4895,4875,4895,4875,1000
20240717,114100,597913320,4870,4875,4875,4870,459
20240717,114000,595676350,4880,4880,4880,4880,29
20240717,113900,595534830,4880,4880,4880,4880,38
20240717,113800,595349390,4875,4880,4880,4875,14
20240717,113700,595281120,4880,4880,4880,4880,8
20240717,113600,595242080,4880,4880,4880,4880,0
20240717,113500,595242080,4880,4880,4880,4880,8
20240717,113400,595203040,4880,4880,4880,4880,0
20240717,113300,595203040,4880,4880,4880,4880,0
20240717,113200,595203040,4880,4880,4880,4880,0
20240717,113100,595203040,4880,4880,4880,4880,0
20240717,113000,595203040,4880,4880,4880,4880,4
20240717,112900,595183520,4880,4880,4880,4880,64
20240717,112800,594871200,4885,4885,4885,4885,16
20240717,112700,594793040,4890,4890,4890,4890,22
20240717,112600,594685460,4895,4895,4895,4895,0
20240717,112500,594685460,4895,4895,4900,4895,882
20240717,112400,590367925,4900,4900,4900,4900,9
20240717,112300,590323825,4900,4900,4900,4900,0
20240717,112200,590323825,4900,4895,4900,4895,67
20240717,112100,589995535,4895,4895,4895,4895,10
20240717,112000,589946585,4890,4890,4890,4890,3
20240717,111900,589931915,4890,4890,4890,4890,1
20240717,111800,589927025,4885,4885,4885,4885,0
20240717,111700,589927025,4885,4885,4885,4885,0
20240717,111600,589927025,4885,4885,4885,4885,0
20240717,111500,589927025,4885,4885,4885,4885,0
20240717,111400,589927025,4885,4885,4885,4885,0
20240717,111300,589927025,4885,4885,4885,4885,0
20240717,111200,589927025,4885,4885,4885,4885,200
20240717,111100,588950025,4885,4885,4885,4885,0
20240717,111000,588950025,4885,4900,4900,4885,229
20240717,110900,587830680,4895,4895,4895,4895,641
20240717,110800,584692985,4895,4895,4895,4895,16
20240717,110700,584614665,4895,4895,4895,4895,70
20240717,110600,584272015,4895,4895,4895,4895,0
20240717,110500,584272015,4895,4895,4895,4895,1
20240717,110400,584267120,4895,4895,4895,4895,0
20240717,110300,584267120,4895,4890,4895,4890,229
20240717,110200,583147305,4890,4890,4890,4890,500
20240717,110100,580702305,4895,4895,4895,4895,12
20240717,110000,580643565,4890,4895,4895,4890,55
20240717,105900,580374350,4890,4890,4895,4890,580
20240717,105800,577535515,4890,4890,4890,4890,1
20240717,105700,577530625,4900,4880,4900,4880,3387
20240717,105600,560982540,4880,4880,4880,4880,105
20240717,105500,560470140,4875,4860,4875,4860,1491
20240717,105400,553202515,4855,4855,4855,4855,344
20240717,105300,551532395,4855,4855,4855,4855,1
20240717,105200,551527540,4850,4850,4850,4850,1410
20240717,105100,544689040,4840,4840,4840,4840,0
20240717,105000,544689040,4840,4840,4840,4840,2374
20240717,104900,533198880,4840,4840,4840,4840,0
20240717,104800,533198880,4840,4835,4840,4835,1440
20240717,104700,526231480,4835,4835,4835,4835,477
20240717,104600,523925185,4850,4850,4855,4850,1300
20240717,104500,517616490,4850,4850,4855,4850,55
20240717,104400,517349725,4855,4840,4855,4840,126
20240717,104300,516739855,4825,4825,4825,4825,91
20240717,104200,516300780,4825,4820,4825,4820,514
20240717,104100,513821590,4820,4815,4820,4815,502
20240717,104000,511401955,4800,4810,4825,4800,4359
20240717,103900,490457430,4810,4820,4820,4810,1038
20240717,103800,485461430,4815,4815,4815,4815,1
20240717,103700,485456615,4810,4810,4810,4810,95
20240717,103600,484999665,4810,4810,4810,4810,100
20240717,103500,484518665,4805,4815,4815,4800,6016
20240717,103400,455622175,4830,4825,4830,4825,2
20240717,103300,455612520,4810,4810,4815,4810,1000
20240717,103200,450799505,4810,4815,4815,4810,2055
20240717,103100,440913880,4815,4825,4825,4815,6291
20240717,103000,410594145,4825,4825,4825,4825,2000
20240717,102900,400944145,4825,4830,4830,4825,299
20240717,102800,399500970,4820,4820,4820,4820,41
20240717,102700,399303350,4820,4820,4820,4820,84
20240717,102600,398898470,4820,4825,4825,4820,566
20240717,102500,396167850,4825,4840,4840,4825,57
20240717,102400,395892390,4820,4825,4825,4820,8805
20240717,102300,353444400,4825,4840,4845,4825,1333
20240717,102200,347005685,4840,4830,4845,4830,204
20240717,102100,346018090,4825,4830,4830,4825,1299
20240717,102000,339748920,4845,4845,4845,4845,0
20240717,101900,339748920,4845,4845,4845,4845,0
20240717,101800,339748920,4845,4830,4845,4820,4106
20240717,101700,319933050,4840,4880,4880,4835,2373
20240717,101600,308427690,4880,4880,4880,4880,0
20240717,101500,308427690,4880,4850,4880,4850,701
20240717,101400,305027810,4850,4840,4850,4840,541
20240717,101300,302405390,4840,4840,4845,4840,1020
20240717,101200,297468490,4830,4830,4830,4830,0
20240717,101100,297468490,4830,4845,4845,4830,7699
20240717,101000,260264360,4840,4855,4860,4840,2783
20240717,100900,246789250,4850,4870,4870,4850,3198
20240717,100800,231271010,4850,4895,4895,4840,5219
20240717,100700,205924420,4905,4905,4905,4905,0
20240717,100600,205924420,4905,4905,4905,4905,0
20240717,100500,205924420,4905,4905,4905,4905,1
20240717,100400,205919515,4905,4905,4905,4905,1
20240717,100300,205914610,4905,4905,4905,4905,600
20240717,100200,202971610,4905,4875,4905,4875,54
20240717,100100,202708330,4865,4910,4910,4865,7030
20240717,100000,168453825,4910,4910,4910,4910,1
20240717,095900,168448915,4895,4895,4895,4895,0
20240717,095800,168448915,4895,4895,4895,4895,0
20240717,095700,168448915,4895,4895,4895,4895,0
20240717,095600,168448915,4895,4895,4895,4895,19
20240717,095500,168355910,4900,4910,4910,4900,46
20240717,095400,168130220,4910,4910,4910,4910,1
20240717,095300,168125310,4890,4890,4890,4890,5
20240717,095200,168100860,4890,4890,4890,4890,12
20240717,095100,168042180,4885,4885,4885,4885,70
20240717,095000,167700230,4890,4890,4890,4890,30
20240717,094900,167553530,4900,4900,4900,4900,2
20240717,094800,167543730,4900,4900,4900,4900,0
20240717,094700,167543730,4900,4900,4900,4900,3
20240717,094600,167529030,4890,4910,4910,4890,145
20240717,094500,166818100,4905,4880,4905,4880,241
20240717,094400,165639595,4885,4885,4885,4885,100
20240717,094300,165151095,4875,4885,4885,4860,6192
20240717,094200,134987455,4885,4895,4895,4885,1209
20240717,094100,129076180,4895,4900,4900,4895,176
20240717,094000,128213785,4900,4925,4925,4900,33
20240717,093900,128051360,4905,4910,4910,4900,1545
20240717,093800,120478265,4915,4915,4915,4915,25
20240717,093700,120355390,4910,4910,4910,4910,0
20240717,093600,120355390,4910,4910,4910,4910,0
20240717,093500,120355390,4910,4910,4910,4910,0
20240717,093400,120355390,4910,4910,4910,4910,0
20240717,093300,120355390,4910,4910,4910,4905,715
20240717,093200,116845405,4925,4925,4925,4925,12
20240717,093100,116786305,4900,4925,4925,4900,2226
20240717,093000,105863115,4930,4930,4930,4930,3
20240717,092900,105848325,4915,4920,4920,4915,900
20240717,092800,101424510,4920,4925,4925,4920,1168
20240717,092700,95672610,4930,4930,4930,4930,133
20240717,092600,95016920,4930,4930,4930,4930,167
20240717,092500,94193610,4930,4930,4930,4930,13
20240717,092400,94129520,4935,4935,4935,4935,1000
20240717,092300,89194520,4935,4935,4935,4935,17
20240717,092200,89110625,4935,4930,4935,4930,868
20240717,092100,84827545,4930,4930,4930,4930,500
20240717,092000,82362545,4930,4920,4930,4920,6901
20240717,091900,48370115,4920,4915,4925,4915,1782
20240717,091800,39601290,4920,4920,4920,4920,1107
20240717,091700,34154850,4920,4920,4920,4920,2
20240717,091600,34145010,4920,4920,4920,4920,1
20240717,091500,34140090,4920,4920,4920,4920,120
20240717,091400,33549690,4920,4920,4920,4920,197
20240717,091300,32580450,4925,4925,4925,4925,0
20240717,091200,32580450,4925,4925,4925,4925,2
20240717,091100,32570600,4905,4905,4905,4905,140
20240717,091000,31883900,4905,4910,4910,4905,600
20240717,090900,28940045,4925,4925,4925,4925,800
20240717,090800,25000045,4930,4930,4930,4930,1
20240717,090700,24995115,4935,4935,4935,4935,122
20240717,090600,24393045,4920,4920,4920,4920,174
20240717,090500,23536965,4920,4920,4920,4920,565
20240717,090400,20757165,4900,4920,4920,4900,402
20240717,090300,18787325,4890,4890,4890,4890,0
20240717,090200,18787325,4890,4895,4895,4890,1477
20240717,090100,11560045,4895,4895,4895,4895,117
20240717,090000,10987330,4885,4890,4890,4885,2247