KissMeData/033160/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,191800,560934520,9970,9970,9970,9970,1027
20240716,191700,560934520,9970,9970,9970,9970,0
20240716,191600,560934520,9970,9970,9970,9970,0
20240716,191500,560934520,9970,9970,9970,9970,0
20240716,191400,560934520,9970,9970,9970,9970,0
20240716,191300,560934520,9970,9970,9970,9970,0
20240716,191200,560934520,9970,9970,9970,9970,0
20240716,191100,560934520,9970,9970,9970,9970,0
20240716,191000,560934520,9970,9970,9970,9970,0
20240716,190900,560934520,9970,9970,9970,9970,0
20240716,190800,560934520,9970,9970,9970,9970,0
20240716,190700,560934520,9970,9970,9970,9970,0
20240716,190600,560934520,9970,9970,9970,9970,0
20240716,190500,560934520,9970,9970,9970,9970,0
20240716,190400,560934520,9970,9970,9970,9970,0
20240716,190300,560934520,9970,9970,9970,9970,0
20240716,190200,560934520,9970,9970,9970,9970,0
20240716,190100,560934520,9970,9970,9970,9970,0
20240716,190000,560934520,9970,9970,9970,9970,0
20240716,185900,560934520,9970,9970,9970,9970,0
20240716,185800,560934520,9970,9970,9970,9970,0
20240716,185700,560934520,9970,9970,9970,9970,0
20240716,185600,560934520,9970,9970,9970,9970,0
20240716,185500,560934520,9970,9970,9970,9970,0
20240716,185400,560934520,9970,9970,9970,9970,0
20240716,185300,560934520,9970,9970,9970,9970,0
20240716,185200,560934520,9970,9970,9970,9970,0
20240716,185100,560934520,9970,9970,9970,9970,0
20240716,185000,560934520,9970,9970,9970,9970,0
20240716,184900,560934520,9970,9970,9970,9970,0
20240716,184800,560934520,9970,9970,9970,9970,1027
20240716,184700,560934520,9970,9970,9970,9970,0
20240716,184600,560934520,9970,9970,9970,9970,0
20240716,184500,560934520,9970,9970,9970,9970,0
20240716,184400,560934520,9970,9970,9970,9970,0
20240716,184300,560934520,9970,9970,9970,9970,0
20240716,184200,560934520,9970,9970,9970,9970,0
20240716,184100,560934520,9970,9970,9970,9970,0
20240716,184000,560934520,9970,9970,9970,9970,0
20240716,183900,560934520,9970,9970,9970,9970,0
20240716,183800,560934520,9970,9970,9970,9970,0
20240716,183700,560934520,9970,9970,9970,9970,0
20240716,183600,560934520,9970,9970,9970,9970,0
20240716,183500,560934520,9970,9970,9970,9970,0
20240716,183400,560934520,9970,9970,9970,9970,0
20240716,183300,560934520,9970,9970,9970,9970,0
20240716,183200,560934520,9970,9970,9970,9970,0
20240716,183100,560934520,9970,9970,9970,9970,0
20240716,183000,560934520,9970,9970,9970,9970,0
20240716,182900,560934520,9970,9970,9970,9970,0
20240716,182800,560934520,9970,9970,9970,9970,0
20240716,182700,560934520,9970,9970,9970,9970,0
20240716,182600,560934520,9970,9970,9970,9970,0
20240716,182500,560934520,9970,9970,9970,9970,0
20240716,182400,560934520,9970,9970,9970,9970,0
20240716,182300,560934520,9970,9970,9970,9970,0
20240716,182200,560934520,9970,9970,9970,9970,0
20240716,182100,560934520,9970,9970,9970,9970,0
20240716,182000,560934520,9970,9970,9970,9970,0
20240716,181900,560934520,9970,9970,9970,9970,0
20240716,181800,560934520,9970,9970,9970,9970,1027
20240716,181700,560934520,9970,9970,9970,9970,0
20240716,181600,560934520,9970,9970,9970,9970,0
20240716,181500,560934520,9970,9970,9970,9970,0
20240716,181400,560934520,9970,9970,9970,9970,0
20240716,181300,560934520,9970,9970,9970,9970,0
20240716,181200,560934520,9970,9970,9970,9970,0
20240716,181100,560934520,9970,9970,9970,9970,0
20240716,181000,560934520,9970,9970,9970,9970,0
20240716,180900,560934520,9970,9970,9970,9970,0
20240716,180800,560934520,9970,9970,9970,9970,0
20240716,180700,560934520,9970,9970,9970,9970,0
20240716,180600,560934520,9970,9970,9970,9970,0
20240716,180500,560934520,9970,9970,9970,9970,0
20240716,180400,560934520,9970,9970,9970,9970,0
20240716,180300,560934520,9970,9970,9970,9970,0
20240716,180200,560934520,9970,9970,9970,9970,0
20240716,180100,560934520,9970,9970,9970,9970,0
20240716,180000,560934520,9970,9970,9970,9970,0
20240716,175900,560934520,9970,9970,9970,9970,0
20240716,175800,560934520,9970,9970,9970,9970,0
20240716,175700,560934520,9970,9970,9970,9970,0
20240716,175600,560934520,9970,9970,9970,9970,0
20240716,175500,560934520,9970,9970,9970,9970,0
20240716,175400,560934520,9970,9970,9970,9970,0
20240716,175300,560934520,9970,9970,9970,9970,0
20240716,175200,560934520,9970,9970,9970,9970,0
20240716,175100,560934520,9970,9970,9970,9970,0
20240716,175000,560934520,9970,9970,9970,9970,0
20240716,174900,560934520,9970,9970,9970,9970,0
20240716,174800,560934520,9970,9970,9970,9970,1027
20240716,174700,560934520,9970,9970,9970,9970,0
20240716,174600,560934520,9970,9970,9970,9970,0
20240716,174500,560934520,9970,9970,9970,9970,0
20240716,174400,560934520,9970,9970,9970,9970,0
20240716,174300,560934520,9970,9970,9970,9970,0
20240716,174200,560934520,9970,9970,9970,9970,0
20240716,174100,560934520,9970,9970,9970,9970,0
20240716,174000,560934520,9970,9970,9970,9970,0
20240716,173900,560934520,9970,9970,9970,9970,0
20240716,173800,560934520,9970,9970,9970,9970,0
20240716,173700,560934520,9970,9970,9970,9970,0
20240716,173600,560934520,9970,9970,9970,9970,0
20240716,173500,560934520,9970,9970,9970,9970,0
20240716,173400,560934520,9970,9970,9970,9970,0
20240716,173300,560934520,9970,9970,9970,9970,0
20240716,173200,560934520,9970,9970,9970,9970,0
20240716,173100,560934520,9970,9970,9970,9970,0
20240716,173000,560934520,9970,9970,9970,9970,0
20240716,172900,560934520,9970,9970,9970,9970,0
20240716,172800,560934520,9970,9970,9970,9970,0
20240716,172700,560934520,9970,9970,9970,9970,0
20240716,172600,560934520,9970,9970,9970,9970,0
20240716,172500,560934520,9970,9970,9970,9970,0
20240716,172400,560934520,9970,9970,9970,9970,0
20240716,172300,560934520,9970,9970,9970,9970,0
20240716,172200,560934520,9970,9970,9970,9970,0
20240716,172100,560934520,9970,9970,9970,9970,0
20240716,172000,560934520,9970,9970,9970,9970,0
20240716,171900,560934520,9970,9970,9970,9970,0
20240716,171800,560934520,9970,9970,9970,9970,1027
20240716,171700,560934520,9970,9970,9970,9970,0
20240716,171600,560934520,9970,9970,9970,9970,0
20240716,171500,560934520,9970,9970,9970,9970,0
20240716,171400,560934520,9970,9970,9970,9970,0
20240716,171300,560934520,9970,9970,9970,9970,0
20240716,171200,560934520,9970,9970,9970,9970,0
20240716,171100,560934520,9970,9970,9970,9970,0
20240716,171000,560934520,9970,9970,9970,9970,0
20240716,170900,560934520,9970,9970,9970,9970,0
20240716,170800,560934520,9970,9970,9970,9970,0
20240716,170700,560934520,9970,9970,9970,9970,0
20240716,170600,560934520,9970,9970,9970,9970,0
20240716,170500,560934520,9970,9970,9970,9970,0
20240716,170400,560934520,9970,9970,9970,9970,0
20240716,170300,560934520,9970,9970,9970,9970,0
20240716,170200,560934520,9970,9970,9970,9970,0
20240716,170100,560934520,9970,9970,9970,9970,0
20240716,170000,560934520,9970,9970,9970,9970,0
20240716,165900,560934520,9970,9970,9970,9970,0
20240716,165800,560934520,9970,9970,9970,9970,0
20240716,165700,560934520,9970,9970,9970,9970,0
20240716,165600,560934520,9970,9970,9970,9970,0
20240716,165500,560934520,9970,9970,9970,9970,0
20240716,165400,560934520,9970,9970,9970,9970,0
20240716,165300,560934520,9970,9970,9970,9970,0
20240716,165200,560934520,9970,9970,9970,9970,0
20240716,165100,560934520,9970,9970,9970,9970,0
20240716,165000,560934520,9970,9970,9970,9970,0
20240716,164900,560934520,9970,9970,9970,9970,0
20240716,164800,560934520,9970,9970,9970,9970,1027
20240716,164700,560934520,9970,9970,9970,9970,0
20240716,164600,560934520,9970,9970,9970,9970,0
20240716,164500,560934520,9970,9970,9970,9970,0
20240716,164400,560934520,9970,9970,9970,9970,0
20240716,164300,560934520,9970,9970,9970,9970,0
20240716,164200,560934520,9970,9970,9970,9970,0
20240716,164100,560934520,9970,9970,9970,9970,0
20240716,164000,560934520,9970,9970,9970,9970,0
20240716,163900,560934520,9970,9970,9970,9970,0
20240716,163800,560934520,9970,9970,9970,9970,0
20240716,163700,560934520,9970,9970,9970,9970,0
20240716,163600,560934520,9970,9970,9970,9970,0
20240716,163500,560934520,9970,9970,9970,9970,0
20240716,163400,560934520,9970,9970,9970,9970,0
20240716,163300,560934520,9970,9970,9970,9970,0
20240716,163200,560934520,9970,9970,9970,9970,0
20240716,163100,560934520,9970,9970,9970,9970,0
20240716,163000,560934520,9970,9970,9970,9970,0
20240716,162900,560934520,9970,9970,9970,9970,0
20240716,162800,560934520,9970,9970,9970,9970,0
20240716,162700,560934520,9970,9970,9970,9970,0
20240716,162600,560934520,9970,9970,9970,9970,0
20240716,162500,560934520,9970,9970,9970,9970,0
20240716,162400,560934520,9970,9970,9970,9970,0
20240716,162300,560934520,9970,9970,9970,9970,0
20240716,162200,560934520,9970,9970,9970,9970,0
20240716,162100,560934520,9970,9970,9970,9970,0
20240716,162000,560934520,9970,9970,9970,9970,0
20240716,161900,560934520,9970,9970,9970,9970,0
20240716,161800,560934520,9970,9970,9970,9970,1027
20240716,161700,560934520,9970,9970,9970,9970,0
20240716,161600,560934520,9970,9970,9970,9970,0
20240716,161500,560934520,9970,9970,9970,9970,0
20240716,161400,560934520,9970,9970,9970,9970,0
20240716,161300,560934520,9970,9970,9970,9970,0
20240716,161200,560934520,9970,9970,9970,9970,0
20240716,161100,560934520,9970,9970,9970,9970,0
20240716,161000,560934520,9970,9970,9970,9970,0
20240716,160900,560934520,9970,9970,9970,9970,0
20240716,160800,560934520,9970,9970,9970,9970,0
20240716,160700,560934520,9970,9970,9970,9970,0
20240716,160600,560934520,9970,9970,9970,9970,0
20240716,160500,560934520,9970,9970,9970,9970,0
20240716,160400,560934520,9970,9970,9970,9970,0
20240716,160300,560934520,9970,9970,9970,9970,0
20240716,160200,560934520,9970,9970,9970,9970,0
20240716,160100,560934520,9970,9970,9970,9970,0
20240716,160000,560934520,9970,9970,9970,9970,0
20240716,155900,560934520,9970,9970,9970,9970,0
20240716,155800,560934520,9970,9970,9970,9970,0
20240716,155700,560934520,9970,9970,9970,9970,0
20240716,155600,560934520,9970,9970,9970,9970,0
20240716,155500,560934520,9970,9970,9970,9970,0
20240716,155400,560934520,9970,9970,9970,9970,0
20240716,155300,560934520,9970,9970,9970,9970,0
20240716,155200,560934520,9970,9970,9970,9970,0
20240716,155100,560934520,9970,9970,9970,9970,0
20240716,155000,560934520,9970,9970,9970,9970,0
20240716,154900,560934520,9970,9970,9970,9970,0
20240716,154800,560934520,9970,9970,9970,9970,1027
20240716,154700,560934520,9970,9970,9970,9970,0
20240716,154600,560934520,9970,9970,9970,9970,0
20240716,154500,560934520,9970,9970,9970,9970,0
20240716,154400,560934520,9970,9970,9970,9970,0
20240716,154300,560934520,9970,9970,9970,9970,0
20240716,154200,560934520,9970,9970,9970,9970,0
20240716,154100,560934520,9970,9970,9970,9970,0
20240716,154000,560934520,9970,9970,9970,9970,0
20240716,153900,560934520,9970,9970,9970,9970,0
20240716,153800,560934520,9970,9970,9970,9970,0
20240716,153700,560934520,9970,9970,9970,9970,0
20240716,153600,560934520,9970,9970,9970,9970,0
20240716,153500,560934520,9970,9970,9970,9970,0
20240716,153400,560934520,9970,9970,9970,9970,0
20240716,153300,560934520,9970,9970,9970,9970,0
20240716,153200,560934520,9970,9970,9970,9970,0
20240716,153100,560934520,9970,9970,9970,9970,0
20240716,153000,560934520,9970,9970,9970,9970,1027
20240716,152900,550695330,9980,9980,9980,9980,0
20240716,152800,550695330,9980,9980,9980,9980,0
20240716,152700,550695330,9980,9980,9980,9980,0
20240716,152600,550695330,9980,9980,9980,9980,0
20240716,152500,550695330,9980,9980,9980,9980,0
20240716,152400,550695330,9980,9980,9980,9980,0
20240716,152300,550695330,9980,9980,9980,9980,0
20240716,152200,550695330,9980,9980,9980,9980,0
20240716,152100,550695330,9980,9980,9980,9980,0
20240716,152000,550695330,9980,9980,9980,9980,0
20240716,151900,550695330,9980,9980,9980,9970,39
20240716,151800,550306360,9970,9980,9980,9970,86
20240716,151700,549448690,9980,9970,9980,9970,349
20240716,151600,545967910,9980,9980,9980,9980,5
20240716,151500,545918010,9970,9970,9980,9960,86
20240716,151400,545060730,9980,9980,9980,9980,0
20240716,151300,545060730,9980,9980,9980,9980,10
20240716,151200,544960930,9960,9970,9980,9960,573
20240716,151100,539251060,9970,9970,9970,9970,251
20240716,151000,536748590,9970,9970,9970,9970,13
20240716,150900,536618980,9980,9980,9980,9980,1
20240716,150800,536609000,9980,9980,9980,9980,73
20240716,150700,535880460,9980,9980,9980,9980,0
20240716,150600,535880460,9980,9980,9980,9980,1
20240716,150500,535870480,9970,9970,9970,9970,24
20240716,150400,535631200,9980,9980,9980,9980,72
20240716,150300,534912640,9960,9960,9960,9960,0
20240716,150200,534912640,9960,9970,9970,9960,15
20240716,150100,534763130,9970,9970,9970,9970,0
20240716,150000,534763130,9970,9970,9970,9970,0
20240716,145900,534763130,9970,9970,9970,9970,10
20240716,145800,534663430,9970,9970,9980,9970,84
20240716,145700,533825820,9970,9970,9970,9970,2
20240716,145600,533805880,9970,9970,9970,9970,1
20240716,145500,533795910,9970,9960,9970,9960,555
20240716,145400,528267610,9960,9960,9960,9960,20
20240716,145300,528068410,9960,9960,9960,9960,30
20240716,145200,527769610,9960,9960,9960,9960,363
20240716,145100,524154130,9960,9960,9960,9960,9
20240716,145000,524064490,9970,9970,9970,9970,24
20240716,144900,523825210,9970,9970,9970,9970,20
20240716,144800,523625810,9970,9970,9970,9970,5
20240716,144700,523575960,9970,9970,9970,9970,52
20240716,144600,523057520,9960,9960,9960,9960,0
20240716,144500,523057520,9960,9960,9960,9960,0
20240716,144400,523057520,9960,9960,9960,9960,500
20240716,144300,518077520,9960,9960,9960,9960,500
20240716,144200,513097520,9960,9970,9970,9960,861
20240716,144100,504521930,9970,9970,9970,9970,0
20240716,144000,504521930,9970,9970,9970,9970,46
20240716,143900,504063310,9970,9970,9970,9970,4
20240716,143800,504023430,9960,9960,9960,9960,3
20240716,143700,503993550,9960,9960,9960,9960,0
20240716,143600,503993550,9960,9960,9960,9960,0
20240716,143500,503993550,9960,9960,9960,9960,0
20240716,143400,503993550,9960,9960,9960,9960,0
20240716,143300,503993550,9960,9960,9960,9960,0
20240716,143200,503993550,9960,9960,9960,9960,0
20240716,143100,503993550,9960,9960,9960,9960,567
20240716,143000,498346230,9970,9970,9970,9970,3
20240716,142900,498316320,9970,9970,9970,9970,424
20240716,142800,494089040,9970,9970,9970,9970,16
20240716,142700,493929520,9980,9980,9980,9980,0
20240716,142600,493929520,9980,9980,9980,9980,0
20240716,142500,493929520,9980,9970,9980,9970,79
20240716,142400,493141350,9970,9970,9970,9970,9
20240716,142300,493051620,9980,9980,9980,9980,0
20240716,142200,493051620,9980,9980,9980,9980,1
20240716,142100,493041640,9980,9980,9980,9980,100
20240716,142000,492043640,9980,9980,9980,9980,0
20240716,141900,492043640,9980,9980,9980,9980,0
20240716,141800,492043640,9980,9980,9980,9980,0
20240716,141700,492043640,9980,9970,9980,9970,5
20240716,141600,491993780,9980,9980,9980,9980,146
20240716,141500,490536700,9970,9970,9970,9970,1
20240716,141400,490526730,9980,9980,9980,9960,561
20240716,141300,484937950,9970,9960,9970,9960,453
20240716,141200,480421560,9960,9960,9960,9960,83
20240716,141100,479594880,9960,9960,9960,9960,0
20240716,141000,479594880,9960,9960,9960,9960,3
20240716,140900,479565000,9960,9950,9960,9950,88
20240716,140800,478689300,9950,9950,9950,9950,50
20240716,140700,478191800,9950,9950,9950,9950,60
20240716,140600,477594800,9950,9940,9950,9940,17
20240716,140500,477425660,9950,9950,9950,9950,5
20240716,140400,477375910,9940,9940,9940,9940,0
20240716,140300,477375910,9940,9940,9940,9940,134
20240716,140200,476043950,9940,9940,9940,9940,0
20240716,140100,476043950,9940,9950,9950,9940,9
20240716,140000,475954410,9940,9940,9940,9940,0
20240716,135900,475954410,9940,9940,9940,9940,57
20240716,135800,475387830,9950,9950,9950,9950,134
20240716,135700,474054530,9950,9950,9950,9950,220
20240716,135600,471865530,9950,9950,9950,9950,0
20240716,135500,471865530,9950,9950,9950,9950,0
20240716,135400,471865530,9950,9950,9950,9950,0
20240716,135300,471865530,9950,9950,9950,9950,0
20240716,135200,471865530,9950,9950,9950,9950,1
20240716,135100,471855580,9950,9950,9950,9950,504
20240716,135000,466840780,9950,9950,9950,9950,48
20240716,134900,466363180,9940,9940,9940,9940,0
20240716,134800,466363180,9940,9940,9940,9940,0
20240716,134700,466363180,9940,9940,9940,9940,0
20240716,134600,466363180,9940,9940,9940,9940,67
20240716,134500,465697200,9940,9940,9940,9940,5
20240716,134400,465647500,9940,9940,9940,9940,0
20240716,134300,465647500,9940,9940,9940,9940,160
20240716,134200,464057100,9940,9940,9940,9940,1
20240716,134100,464047160,9940,9940,9940,9940,62
20240716,134000,463430880,9940,9940,9940,9940,1
20240716,133900,463420940,9950,9950,9950,9950,0
20240716,133800,463420940,9950,9950,9950,9950,11
20240716,133700,463311490,9940,9940,9940,9940,593
20240716,133600,457417070,9940,9940,9940,9940,0
20240716,133500,457417070,9940,9940,9940,9940,0
20240716,133400,457417070,9940,9940,9940,9940,500
20240716,133300,452447070,9950,9950,9950,9950,0
20240716,133200,452447070,9950,9940,9950,9940,114
20240716,133100,451313310,9940,9940,9940,9940,0
20240716,133000,451313310,9940,9940,9940,9940,250
20240716,132900,448828310,9940,9940,9940,9940,150
20240716,132800,447337310,9940,9940,9940,9940,0
20240716,132700,447337310,9940,9940,9940,9940,105
20240716,132600,446293610,9950,9950,9950,9950,8
20240716,132500,446214010,9940,9940,9940,9940,39
20240716,132400,445826350,9940,9940,9940,9940,261
20240716,132300,443232010,9940,9940,9940,9940,500
20240716,132200,438262010,9940,9940,9940,9940,276
20240716,132100,435518570,9940,9940,9940,9940,200
20240716,132000,433530570,9940,9950,9950,9940,34
20240716,131900,433192570,9950,9940,9950,9940,69
20240716,131800,432506240,9950,9950,9950,9950,57
20240716,131700,431939090,9950,9950,9950,9950,45
20240716,131600,431491340,9950,9950,9950,9950,2
20240716,131500,431471440,9950,9950,9950,9950,1
20240716,131400,431461490,9950,9950,9950,9950,33
20240716,131300,431133140,9950,9950,9950,9950,0
20240716,131200,431133140,9950,9950,9950,9950,0
20240716,131100,431133140,9950,9950,9950,9950,17
20240716,131000,430963990,9950,9940,9950,9940,105
20240716,130900,429919740,9940,9940,9940,9940,0
20240716,130800,429919740,9940,9940,9940,9940,0
20240716,130700,429919740,9940,9940,9940,9940,15
20240716,130600,429770640,9950,9950,9950,9950,20
20240716,130500,429571640,9940,9940,9940,9940,10
20240716,130400,429472240,9940,9940,9940,9940,20
20240716,130300,429273440,9940,9940,9940,9940,0
20240716,130200,429273440,9940,9940,9940,9940,0
20240716,130100,429273440,9940,9940,9940,9940,599
20240716,130000,423319380,9940,9940,9940,9940,0
20240716,125900,423319380,9940,9940,9940,9940,0
20240716,125800,423319380,9940,9940,9940,9940,1
20240716,125700,423309440,9940,9940,9940,9940,0
20240716,125600,423309440,9940,9940,9940,9940,106
20240716,125500,422255800,9950,9950,9950,9950,0
20240716,125400,422255800,9950,9950,9950,9950,44
20240716,125300,421818000,9950,9950,9950,9950,102
20240716,125200,420803100,9950,9950,9950,9950,114
20240716,125100,419668800,9950,9940,9950,9940,32
20240716,125000,419350450,9950,9950,9950,9950,30
20240716,124900,419051950,9950,9950,9950,9950,9
20240716,124800,418962400,9940,9940,9940,9940,0
20240716,124700,418962400,9940,9940,9940,9940,0
20240716,124600,418962400,9940,9950,9950,9940,350
20240716,124500,415481900,9950,9950,9950,9950,0
20240716,124400,415481900,9950,9950,9950,9950,0
20240716,124300,415481900,9950,9950,9950,9950,0
20240716,124200,415481900,9950,9950,9950,9950,1
20240716,124100,415471950,9950,9950,9950,9950,4
20240716,124000,415432150,9950,9950,9950,9950,0
20240716,123900,415432150,9950,9950,9950,9950,0
20240716,123800,415432150,9950,9950,9950,9950,0
20240716,123700,415432150,9950,9950,9950,9950,0
20240716,123600,415432150,9950,9950,9950,9950,0
20240716,123500,415432150,9950,9950,9950,9950,0
20240716,123400,415432150,9950,9950,9950,9950,0
20240716,123300,415432150,9950,9950,9950,9950,1
20240716,123200,415422200,9950,9950,9950,9950,137
20240716,123100,414059050,9950,9950,9950,9950,0
20240716,123000,414059050,9950,9950,9950,9950,82
20240716,122900,413243150,9940,9940,9940,9940,97
20240716,122800,412278970,9940,9940,9940,9940,1
20240716,122700,412269030,9940,9940,9940,9940,258
20240716,122600,409704510,9950,9950,9950,9950,5
20240716,122500,409654760,9950,9960,9960,9950,131
20240716,122400,408350810,9960,9960,9960,9960,46
20240716,122300,407892650,9950,9950,9950,9950,0
20240716,122200,407892650,9950,9950,9950,9950,89
20240716,122100,407007100,9950,9950,9950,9950,11
20240716,122000,406897650,9960,9960,9960,9960,0
20240716,121900,406897650,9960,9960,9960,9960,10
20240716,121800,406798050,9960,9960,9960,9960,1
20240716,121700,406788090,9960,9960,9960,9960,0
20240716,121600,406788090,9960,9960,9960,9960,0
20240716,121500,406788090,9960,9960,9960,9960,0
20240716,121400,406788090,9960,9960,9960,9960,48
20240716,121300,406310010,9950,9940,9950,9940,10
20240716,121200,406210600,9940,9940,9940,9940,73
20240716,121100,405484980,9940,9940,9940,9940,67
20240716,121000,404819000,9940,9940,9940,9940,1050
20240716,120900,394382000,9940,9940,9940,9940,0
20240716,120800,394382000,9940,9940,9940,9940,0
20240716,120700,394382000,9940,9940,9940,9940,3
20240716,120600,394352180,9940,9940,9940,9940,45
20240716,120500,393904880,9940,9940,9940,9940,0
20240716,120400,393904880,9940,9940,9940,9940,0
20240716,120300,393904880,9940,9940,9940,9940,50
20240716,120200,393407880,9940,9940,9940,9940,0
20240716,120100,393407880,9940,9940,9940,9940,0
20240716,120000,393407880,9940,9940,9940,9940,0
20240716,115900,393407880,9940,9940,9940,9940,13
20240716,115800,393278660,9940,9940,9940,9940,2
20240716,115700,393258780,9930,9930,9930,9930,8
20240716,115600,393179340,9940,9940,9940,9940,18
20240716,115500,393000420,9940,9940,9940,9940,0
20240716,115400,393000420,9940,9940,9940,9940,10
20240716,115300,392901020,9940,9940,9940,9940,247
20240716,115200,390445840,9940,9940,9940,9940,314
20240716,115100,387324680,9940,9940,9940,9940,0
20240716,115000,387324680,9940,9940,9940,9940,132
20240716,114900,386012600,9940,9940,9940,9940,0
20240716,114800,386012600,9940,9940,9940,9940,441
20240716,114700,381629060,9930,9930,9930,9930,0
20240716,114600,381629060,9930,9930,9930,9930,101
20240716,114500,380626130,9930,9930,9930,9930,102
20240716,114400,379613270,9930,9930,9930,9930,1
20240716,114300,379603340,9930,9930,9930,9930,150
20240716,114200,378113840,9930,9930,9930,9930,0
20240716,114100,378113840,9930,9930,9930,9930,200
20240716,114000,376127840,9930,9930,9930,9930,89
20240716,113900,375244070,9940,9940,9940,9940,2
20240716,113800,375224190,9930,9940,9940,9930,114
20240716,113700,374091720,9940,9940,9940,9940,15
20240716,113600,373942620,9940,9940,9940,9940,93
20240716,113500,373018200,9940,9940,9940,9940,0
20240716,113400,373018200,9940,9940,9940,9940,40
20240716,113300,372620600,9930,9930,9930,9930,0
20240716,113200,372620600,9930,9930,9930,9930,0
20240716,113100,372620600,9930,9940,9940,9930,62
20240716,113000,372004920,9940,9940,9940,9940,10
20240716,112900,371905520,9940,9940,9940,9930,69
20240716,112800,371220180,9940,9950,9950,9940,23
20240716,112700,370991540,9950,9950,9950,9950,5
20240716,112600,370941790,9960,9960,9960,9960,0
20240716,112500,370941790,9960,9960,9960,9960,0
20240716,112400,370941790,9960,9960,9960,9960,100
20240716,112300,369945790,9940,9950,9950,9940,577
20240716,112200,364210400,9940,9950,9950,9940,1423
20240716,112100,350065690,9950,9950,9950,9950,1
20240716,112000,350055740,9950,9950,9950,9940,508
20240716,111900,345006190,9940,9940,9940,9940,0
20240716,111800,345006190,9940,9940,9940,9940,0
20240716,111700,345006190,9940,9940,9940,9940,0
20240716,111600,345006190,9940,9950,9950,9940,414
20240716,111500,340890330,9960,9960,9960,9960,2
20240716,111400,340870410,9950,9950,9950,9950,0
20240716,111300,340870410,9950,9950,9950,9950,91
20240716,111200,339964960,9950,9950,9950,9950,1
20240716,111100,339955010,9960,9960,9960,9960,0
20240716,111000,339955010,9960,9960,9960,9960,0
20240716,110900,339955010,9960,9960,9960,9960,0
20240716,110800,339955010,9960,9960,9960,9960,0
20240716,110700,339955010,9960,9960,9960,9960,0
20240716,110600,339955010,9960,9960,9960,9960,5
20240716,110500,339905210,9940,9940,9940,9940,100
20240716,110400,338911210,9940,9950,9950,9940,1006
20240716,110300,328910240,9960,9960,9960,9960,5
20240716,110200,328860440,9940,9940,9940,9940,0
20240716,110100,328860440,9940,9940,9940,9940,0
20240716,110000,328860440,9940,9940,9940,9940,0
20240716,105900,328860440,9940,9940,9940,9940,0
20240716,105800,328860440,9940,9940,9940,9940,0
20240716,105700,328860440,9940,9940,9940,9940,0
20240716,105600,328860440,9940,9940,9940,9940,25
20240716,105500,328611940,9950,9950,9950,9950,93
20240716,105400,327686590,9950,9950,9950,9950,87
20240716,105300,326820940,9950,9950,9950,9950,120
20240716,105200,325626940,9960,9960,9960,9960,1
20240716,105100,325616980,9960,9960,9960,9960,5
20240716,105000,325567180,9950,9950,9950,9950,0
20240716,104900,325567180,9950,9950,9950,9950,0
20240716,104800,325567180,9950,9940,9950,9940,281
20240716,104700,322772880,9950,9950,9950,9950,0
20240716,104600,322772880,9950,9950,9950,9950,1
20240716,104500,322762930,9950,9950,9950,9950,0
20240716,104400,322762930,9950,9950,9950,9950,0
20240716,104300,322762930,9950,9950,9950,9950,1
20240716,104200,322752980,9950,9950,9950,9950,5
20240716,104100,322703230,9950,9950,9950,9950,11
20240716,104000,322593780,9950,9950,9950,9950,1
20240716,103900,322583830,9950,9950,9950,9950,2
20240716,103800,322563930,9950,9960,9960,9950,137
20240716,103700,321200020,9960,9960,9960,9960,3
20240716,103600,321170140,9960,9960,9960,9960,0
20240716,103500,321170140,9960,9960,9960,9960,0
20240716,103400,321170140,9960,9960,9960,9960,0
20240716,103300,321170140,9960,9950,9960,9940,6
20240716,103200,321110470,9970,9970,9970,9970,0
20240716,103100,321110470,9970,9950,9970,9950,133
20240716,103000,319785120,9950,9950,9950,9950,76
20240716,102900,319028920,9950,9950,9950,9950,0
20240716,102800,319028920,9950,9950,9950,9950,50
20240716,102700,318531420,9960,9970,9970,9960,287
20240716,102600,315670900,9980,9940,9980,9940,202
20240716,102500,313658080,9910,9910,9910,9910,0
20240716,102400,313658080,9910,9910,9910,9910,1000
20240716,102300,303748080,9910,9910,9910,9910,0
20240716,102200,303748080,9910,9910,9910,9910,1004
20240716,102100,293798440,9910,9910,9910,9910,861
20240716,102000,285265930,9910,9910,9910,9910,0
20240716,101900,285265930,9910,9930,9930,9910,2635
20240716,101800,259136600,9940,9970,9970,9930,439
20240716,101700,254771090,9940,9940,9940,9940,5
20240716,101600,254721390,9940,9940,9940,9940,9
20240716,101500,254631930,9940,9940,9940,9940,55
20240716,101400,254085230,9940,9940,9950,9940,68
20240716,101300,253409090,9940,9940,9940,9940,20
20240716,101200,253210290,9920,9930,9930,9910,1252
20240716,101100,240795180,9930,9950,9950,9930,457
20240716,101000,236255040,9930,9930,9930,9930,0
20240716,100900,236255040,9930,9930,9930,9930,5
20240716,100800,236205390,9930,9930,9930,9930,1598
20240716,100700,220337250,9930,9930,9930,9930,0
20240716,100600,220337250,9930,9950,9950,9930,9
20240716,100500,220247740,9980,9980,9980,9980,1
20240716,100400,220237760,9930,9930,9930,9930,1
20240716,100300,220227830,9920,9920,9920,9920,0
20240716,100200,220227830,9920,9980,9980,9920,3036
20240716,100100,190071940,9980,9990,9990,9980,2
20240716,100000,190051970,9960,9990,9990,9960,13
20240716,095900,189922340,9990,9990,9990,9990,3
20240716,095800,189892370,9950,9980,9980,9950,4
20240716,095700,189852510,9970,9970,9970,9970,16
20240716,095600,189692990,9970,9990,9990,9970,54
20240716,095500,189154590,9990,9990,9990,9990,84
20240716,095400,188315430,10000,9960,10000,9950,30
20240716,095300,188015680,9990,9990,9990,9990,1
20240716,095200,188005690,10000,9980,10000,9980,700
20240716,095100,181011710,9950,9950,9950,9950,0
20240716,095000,181011710,9950,9950,9950,9950,0
20240716,094900,181011710,9950,9950,9950,9940,31
20240716,094800,180703540,9940,9940,9940,9940,61
20240716,094700,180097200,9930,9930,9930,9930,0
20240716,094600,180097200,9930,9930,9930,9930,0
20240716,094500,180097200,9930,9930,9930,9930,0
20240716,094400,180097200,9930,9940,9950,9930,1459
20240716,094300,165587600,9940,9940,9940,9940,18
20240716,094200,165408680,9940,9950,9950,9940,5
20240716,094100,165358970,9920,9940,9940,9920,547
20240716,094000,159932650,9920,9930,9930,9920,40
20240716,093900,159535820,9920,9920,9920,9920,0
20240716,093800,159535820,9920,9930,9930,9920,831
20240716,093700,151288430,9930,9940,9940,9930,800
20240716,093600,143343070,9940,9990,9990,9940,15
20240716,093500,143193470,9940,9960,9960,9940,227
20240716,093400,140935870,9990,9930,9990,9930,51
20240716,093300,140429380,9930,9930,9930,9930,50
20240716,093200,139932880,9930,9930,9930,9930,400
20240716,093100,135960880,9930,9950,9950,9930,669
20240716,093000,129315230,9950,10000,10000,9950,121
20240716,092900,128110730,9950,9950,9950,9950,130
20240716,092800,126817230,9940,9940,9940,9940,200
20240716,092700,124829230,9940,9940,9940,9940,0
20240716,092600,124829230,9940,9940,9940,9940,0
20240716,092500,124829230,9940,9940,9940,9940,79
20240716,092400,124043970,9930,9930,9930,9930,0
20240716,092300,124043970,9930,9930,9930,9930,91
20240716,092200,123140340,9920,9940,9940,9920,1300
20240716,092100,110228440,10000,10000,10000,10000,5
20240716,092000,110178440,9930,9990,9990,9930,2386
20240716,091900,86416740,9990,9990,9990,9990,321
20240716,091800,83209950,10000,10010,10010,10000,359
20240716,091700,79619360,10010,10010,10010,10010,91
20240716,091600,78708450,10010,10000,10010,10000,201
20240716,091500,76696450,9990,9990,9990,9990,20
20240716,091400,76496650,9990,9990,9990,9990,3
20240716,091300,76466680,9990,9990,9990,9990,0
20240716,091200,76466680,9990,9990,9990,9990,9
20240716,091100,76376770,9990,9980,9990,9980,26
20240716,091000,76117040,9970,9990,9990,9970,182
20240716,090900,74302240,9970,9980,9980,9970,1215
20240716,090800,62179320,9990,9990,9990,9990,239
20240716,090700,59791710,9990,10000,10000,9990,173
20240716,090600,58063320,10010,10010,10010,10010,11
20240716,090500,57953210,10010,9990,10010,9990,51
20240716,090400,57443700,10010,10000,10010,9990,122
20240716,090300,56223890,10010,10010,10010,10010,1
20240716,090200,56213880,10000,10000,10000,10000,1
20240716,090100,56203880,10010,10010,10010,10010,0
20240716,090000,56203880,10010,9930,10010,9930,5660