KissMeData/036620/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,192300,11447934275,4150,4150,4150,4150,23528
20240709,192200,11447934275,4150,4150,4150,4150,0
20240709,192100,11447934275,4150,4150,4150,4150,0
20240709,192000,11447934275,4150,4150,4150,4150,0
20240709,191900,11447934275,4150,4150,4150,4150,0
20240709,191800,11447934275,4150,4150,4150,4150,0
20240709,191700,11447934275,4150,4150,4150,4150,0
20240709,191600,11447934275,4150,4150,4150,4150,0
20240709,191500,11447934275,4150,4150,4150,4150,0
20240709,191400,11447934275,4150,4150,4150,4150,0
20240709,191300,11447934275,4150,4150,4150,4150,0
20240709,191200,11447934275,4150,4150,4150,4150,0
20240709,191100,11447934275,4150,4150,4150,4150,0
20240709,191000,11447934275,4150,4150,4150,4150,0
20240709,190900,11447934275,4150,4150,4150,4150,0
20240709,190800,11447934275,4150,4150,4150,4150,0
20240709,190700,11447934275,4150,4150,4150,4150,0
20240709,190600,11447934275,4150,4150,4150,4150,0
20240709,190500,11447934275,4150,4150,4150,4150,0
20240709,190400,11447934275,4150,4150,4150,4150,0
20240709,190300,11447934275,4150,4150,4150,4150,0
20240709,190200,11447934275,4150,4150,4150,4150,0
20240709,190100,11447934275,4150,4150,4150,4150,0
20240709,190000,11447934275,4150,4150,4150,4150,0
20240709,185900,11447934275,4150,4150,4150,4150,0
20240709,185800,11447934275,4150,4150,4150,4150,0
20240709,185700,11447934275,4150,4150,4150,4150,0
20240709,185600,11447934275,4150,4150,4150,4150,0
20240709,185500,11447934275,4150,4150,4150,4150,0
20240709,185400,11447934275,4150,4150,4150,4150,0
20240709,185300,11447934275,4150,4150,4150,4150,23528
20240709,185200,11447934275,4150,4150,4150,4150,0
20240709,185100,11447934275,4150,4150,4150,4150,0
20240709,185000,11447934275,4150,4150,4150,4150,0
20240709,184900,11447934275,4150,4150,4150,4150,0
20240709,184800,11447934275,4150,4150,4150,4150,0
20240709,184700,11447934275,4150,4150,4150,4150,0
20240709,184600,11447934275,4150,4150,4150,4150,0
20240709,184500,11447934275,4150,4150,4150,4150,0
20240709,184400,11447934275,4150,4150,4150,4150,0
20240709,184300,11447934275,4150,4150,4150,4150,0
20240709,184200,11447934275,4150,4150,4150,4150,0
20240709,184100,11447934275,4150,4150,4150,4150,0
20240709,184000,11447934275,4150,4150,4150,4150,0
20240709,183900,11447934275,4150,4150,4150,4150,0
20240709,183800,11447934275,4150,4150,4150,4150,0
20240709,183700,11447934275,4150,4150,4150,4150,0
20240709,183600,11447934275,4150,4150,4150,4150,0
20240709,183500,11447934275,4150,4150,4150,4150,0
20240709,183400,11447934275,4150,4150,4150,4150,0
20240709,183300,11447934275,4150,4150,4150,4150,0
20240709,183200,11447934275,4150,4150,4150,4150,0
20240709,183100,11447934275,4150,4150,4150,4150,0
20240709,183000,11447934275,4150,4150,4150,4150,0
20240709,182900,11447934275,4150,4150,4150,4150,0
20240709,182800,11447934275,4150,4150,4150,4150,0
20240709,182700,11447934275,4150,4150,4150,4150,0
20240709,182600,11447934275,4150,4150,4150,4150,0
20240709,182500,11447934275,4150,4150,4150,4150,0
20240709,182400,11447934275,4150,4150,4150,4150,0
20240709,182300,11447934275,4150,4150,4150,4150,23528
20240709,182200,11447934275,4150,4150,4150,4150,0
20240709,182100,11447934275,4150,4150,4150,4150,0
20240709,182000,11447934275,4150,4150,4150,4150,0
20240709,181900,11447934275,4150,4150,4150,4150,0
20240709,181800,11447934275,4150,4150,4150,4150,0
20240709,181700,11447934275,4150,4150,4150,4150,0
20240709,181600,11447934275,4150,4150,4150,4150,0
20240709,181500,11447934275,4150,4150,4150,4150,0
20240709,181400,11447934275,4150,4150,4150,4150,0
20240709,181300,11447934275,4150,4150,4150,4150,0
20240709,181200,11447934275,4150,4150,4150,4150,0
20240709,181100,11447934275,4150,4150,4150,4150,0
20240709,181000,11447934275,4150,4150,4150,4150,0
20240709,180900,11447934275,4150,4150,4150,4150,0
20240709,180800,11447934275,4150,4150,4150,4150,0
20240709,180700,11447934275,4150,4150,4150,4150,0
20240709,180600,11447934275,4150,4150,4150,4150,0
20240709,180500,11447934275,4150,4150,4150,4150,0
20240709,180400,11447934275,4150,4150,4150,4150,0
20240709,180300,11447934275,4150,4150,4150,4150,0
20240709,180200,11447934275,4150,4150,4150,4150,0
20240709,180100,11447934275,4150,4150,4150,4150,0
20240709,180000,11447934275,4150,4150,4150,4150,0
20240709,175900,11447934275,4150,4150,4150,4150,0
20240709,175800,11447934275,4150,4150,4150,4150,0
20240709,175700,11447934275,4150,4150,4150,4150,0
20240709,175600,11447934275,4150,4150,4150,4150,0
20240709,175500,11447934275,4150,4150,4150,4150,0
20240709,175400,11447934275,4150,4150,4150,4150,0
20240709,175300,11447934275,4150,4150,4150,4150,23528
20240709,175200,11447934275,4150,4150,4150,4150,0
20240709,175100,11447934275,4150,4150,4150,4150,0
20240709,175000,11447934275,4150,4150,4150,4150,0
20240709,174900,11447934275,4150,4150,4150,4150,0
20240709,174800,11447934275,4150,4150,4150,4150,0
20240709,174700,11447934275,4150,4150,4150,4150,0
20240709,174600,11447934275,4150,4150,4150,4150,0
20240709,174500,11447934275,4150,4150,4150,4150,0
20240709,174400,11447934275,4150,4150,4150,4150,0
20240709,174300,11447934275,4150,4150,4150,4150,0
20240709,174200,11447934275,4150,4150,4150,4150,0
20240709,174100,11447934275,4150,4150,4150,4150,0
20240709,174000,11447934275,4150,4150,4150,4150,0
20240709,173900,11447934275,4150,4150,4150,4150,0
20240709,173800,11447934275,4150,4150,4150,4150,0
20240709,173700,11447934275,4150,4150,4150,4150,0
20240709,173600,11447934275,4150,4150,4150,4150,0
20240709,173500,11447934275,4150,4150,4150,4150,0
20240709,173400,11447934275,4150,4150,4150,4150,0
20240709,173300,11447934275,4150,4150,4150,4150,0
20240709,173200,11447934275,4150,4150,4150,4150,0
20240709,173100,11447934275,4150,4150,4150,4150,0
20240709,173000,11447934275,4150,4150,4150,4150,0
20240709,172900,11447934275,4150,4150,4150,4150,0
20240709,172800,11447934275,4150,4150,4150,4150,0
20240709,172700,11447934275,4150,4150,4150,4150,0
20240709,172600,11447934275,4150,4150,4150,4150,0
20240709,172500,11447934275,4150,4150,4150,4150,0
20240709,172400,11447934275,4150,4150,4150,4150,0
20240709,172300,11447934275,4150,4150,4150,4150,23528
20240709,172200,11447934275,4150,4150,4150,4150,0
20240709,172100,11447934275,4150,4150,4150,4150,0
20240709,172000,11447934275,4150,4150,4150,4150,0
20240709,171900,11447934275,4150,4150,4150,4150,0
20240709,171800,11447934275,4150,4150,4150,4150,0
20240709,171700,11447934275,4150,4150,4150,4150,0
20240709,171600,11447934275,4150,4150,4150,4150,0
20240709,171500,11447934275,4150,4150,4150,4150,0
20240709,171400,11447934275,4150,4150,4150,4150,0
20240709,171300,11447934275,4150,4150,4150,4150,0
20240709,171200,11447934275,4150,4150,4150,4150,0
20240709,171100,11447934275,4150,4150,4150,4150,0
20240709,171000,11447934275,4150,4150,4150,4150,0
20240709,170900,11447934275,4150,4150,4150,4150,0
20240709,170800,11447934275,4150,4150,4150,4150,0
20240709,170700,11447934275,4150,4150,4150,4150,0
20240709,170600,11447934275,4150,4150,4150,4150,0
20240709,170500,11447934275,4150,4150,4150,4150,0
20240709,170400,11447934275,4150,4150,4150,4150,0
20240709,170300,11447934275,4150,4150,4150,4150,0
20240709,170200,11447934275,4150,4150,4150,4150,0
20240709,170100,11447934275,4150,4150,4150,4150,0
20240709,170000,11447934275,4150,4150,4150,4150,0
20240709,165900,11447934275,4150,4150,4150,4150,0
20240709,165800,11447934275,4150,4150,4150,4150,0
20240709,165700,11447934275,4150,4150,4150,4150,0
20240709,165600,11447934275,4150,4150,4150,4150,0
20240709,165500,11447934275,4150,4150,4150,4150,0
20240709,165400,11447934275,4150,4150,4150,4150,0
20240709,165300,11447934275,4150,4150,4150,4150,23528
20240709,165200,11447934275,4150,4150,4150,4150,0
20240709,165100,11447934275,4150,4150,4150,4150,0
20240709,165000,11447934275,4150,4150,4150,4150,0
20240709,164900,11447934275,4150,4150,4150,4150,0
20240709,164800,11447934275,4150,4150,4150,4150,0
20240709,164700,11447934275,4150,4150,4150,4150,0
20240709,164600,11447934275,4150,4150,4150,4150,0
20240709,164500,11447934275,4150,4150,4150,4150,0
20240709,164400,11447934275,4150,4150,4150,4150,0
20240709,164300,11447934275,4150,4150,4150,4150,0
20240709,164200,11447934275,4150,4150,4150,4150,0
20240709,164100,11447934275,4150,4150,4150,4150,0
20240709,164000,11447934275,4150,4150,4150,4150,0
20240709,163900,11447934275,4150,4150,4150,4150,0
20240709,163800,11447934275,4150,4150,4150,4150,0
20240709,163700,11447934275,4150,4150,4150,4150,0
20240709,163600,11447934275,4150,4150,4150,4150,0
20240709,163500,11447934275,4150,4150,4150,4150,0
20240709,163400,11447934275,4150,4150,4150,4150,0
20240709,163300,11447934275,4150,4150,4150,4150,0
20240709,163200,11447934275,4150,4150,4150,4150,0
20240709,163100,11447934275,4150,4150,4150,4150,0
20240709,163000,11447934275,4150,4150,4150,4150,0
20240709,162900,11447934275,4150,4150,4150,4150,0
20240709,162800,11447934275,4150,4150,4150,4150,0
20240709,162700,11447934275,4150,4150,4150,4150,0
20240709,162600,11447934275,4150,4150,4150,4150,0
20240709,162500,11447934275,4150,4150,4150,4150,0
20240709,162400,11447934275,4150,4150,4150,4150,0
20240709,162300,11447934275,4150,4150,4150,4150,23528
20240709,162200,11447934275,4150,4150,4150,4150,0
20240709,162100,11447934275,4150,4150,4150,4150,0
20240709,162000,11447934275,4150,4150,4150,4150,0
20240709,161900,11447934275,4150,4150,4150,4150,0
20240709,161800,11447934275,4150,4150,4150,4150,0
20240709,161700,11447934275,4150,4150,4150,4150,0
20240709,161600,11447934275,4150,4150,4150,4150,0
20240709,161500,11447934275,4150,4150,4150,4150,0
20240709,161400,11447934275,4150,4150,4150,4150,0
20240709,161300,11447934275,4150,4150,4150,4150,0
20240709,161200,11447934275,4150,4150,4150,4150,0
20240709,161100,11447934275,4150,4150,4150,4150,0
20240709,161000,11447934275,4150,4150,4150,4150,0
20240709,160900,11447934275,4150,4150,4150,4150,0
20240709,160800,11447934275,4150,4150,4150,4150,0
20240709,160700,11447934275,4150,4150,4150,4150,0
20240709,160600,11447934275,4150,4150,4150,4150,0
20240709,160500,11447934275,4150,4150,4150,4150,0
20240709,160400,11447934275,4150,4150,4150,4150,0
20240709,160300,11447934275,4150,4150,4150,4150,0
20240709,160200,11447934275,4150,4150,4150,4150,0
20240709,160100,11447934275,4150,4150,4150,4150,0
20240709,160000,11447934275,4150,4150,4150,4150,0
20240709,155900,11447934275,4150,4150,4150,4150,0
20240709,155800,11447934275,4150,4150,4150,4150,0
20240709,155700,11447934275,4150,4150,4150,4150,0
20240709,155600,11447934275,4150,4150,4150,4150,0
20240709,155500,11447934275,4150,4150,4150,4150,0
20240709,155400,11447934275,4150,4150,4150,4150,0
20240709,155300,11447934275,4150,4150,4150,4150,23528
20240709,155200,11447934275,4150,4150,4150,4150,0
20240709,155100,11447934275,4150,4150,4150,4150,0
20240709,155000,11447934275,4150,4150,4150,4150,0
20240709,154900,11447934275,4150,4150,4150,4150,0
20240709,154800,11447934275,4150,4150,4150,4150,0
20240709,154700,11447934275,4150,4150,4150,4150,0
20240709,154600,11447934275,4150,4150,4150,4150,0
20240709,154500,11447934275,4150,4150,4150,4150,0
20240709,154400,11447934275,4150,4150,4150,4150,0
20240709,154300,11447934275,4150,4150,4150,4150,0
20240709,154200,11447934275,4150,4150,4150,4150,0
20240709,154100,11447934275,4150,4150,4150,4150,0
20240709,154000,11447934275,4150,4150,4150,4150,0
20240709,153900,11447934275,4150,4150,4150,4150,0
20240709,153800,11447934275,4150,4150,4150,4150,0
20240709,153700,11447934275,4150,4150,4150,4150,0
20240709,153600,11447934275,4150,4150,4150,4150,0
20240709,153500,11447934275,4150,4150,4150,4150,0
20240709,153400,11447934275,4150,4150,4150,4150,0
20240709,153300,11447934275,4150,4150,4150,4150,0
20240709,153200,11447934275,4150,4150,4150,4150,0
20240709,153100,11447934275,4150,4150,4150,4150,0
20240709,153000,11447934275,4150,4150,4150,4150,23528
20240709,152900,11350293075,4150,4150,4150,4150,0
20240709,152800,11350293075,4150,4150,4150,4150,0
20240709,152700,11350293075,4150,4150,4150,4150,0
20240709,152600,11350293075,4150,4150,4150,4150,0
20240709,152500,11350293075,4150,4150,4150,4150,0
20240709,152400,11350293075,4150,4150,4150,4150,0
20240709,152300,11350293075,4150,4150,4150,4150,0
20240709,152200,11350293075,4150,4150,4150,4150,0
20240709,152100,11350293075,4150,4150,4150,4150,0
20240709,152000,11350293075,4150,4150,4150,4150,0
20240709,151900,11350293075,4150,4150,4155,4145,6487
20240709,151800,11323359970,4145,4145,4150,4145,13860
20240709,151700,11265854615,4150,4135,4150,4135,15550
20240709,151600,11201437395,4140,4130,4140,4130,4843
20240709,151500,11181404965,4130,4125,4135,4125,726
20240709,151400,11178406705,4130,4120,4130,4120,2995
20240709,151300,11166046885,4120,4120,4125,4120,1465
20240709,151200,11160009325,4120,4120,4125,4120,576
20240709,151100,11157635070,4120,4120,4125,4120,1372
20240709,151000,11151979305,4120,4115,4125,4115,3686
20240709,150900,11136782710,4115,4120,4125,4115,2436
20240709,150800,11126753265,4115,4120,4125,4115,8147
20240709,150700,11093199115,4115,4110,4115,4105,3915
20240709,150600,11077096910,4115,4110,4120,4105,1895
20240709,150500,11069311725,4105,4115,4120,4105,3208
20240709,150400,11056119960,4115,4115,4120,4110,3506
20240709,150300,11041691675,4115,4120,4125,4115,5329
20240709,150200,11019741055,4125,4130,4135,4125,2349
20240709,150100,11010046200,4130,4135,4135,4130,2565
20240709,150000,10999443255,4135,4140,4140,4135,1102
20240709,145900,10994884850,4135,4135,4140,4135,2144
20240709,145800,10986018500,4135,4140,4140,4135,2552
20240709,145700,10975455480,4135,4135,4140,4135,960
20240709,145600,10971485480,4135,4140,4140,4135,1871
20240709,145500,10963747345,4135,4135,4140,4135,2221
20240709,145400,10954558615,4135,4140,4145,4135,4685
20240709,145300,10935165020,4145,4145,4150,4140,2525
20240709,145200,10924698900,4145,4140,4150,4140,3410
20240709,145100,10910566805,4140,4145,4150,4140,1376
20240709,145000,10904866495,4145,4145,4150,4140,6868
20240709,144900,10876382255,4140,4130,4140,4130,5332
20240709,144800,10854330970,4130,4130,4135,4130,1509
20240709,144700,10848095665,4130,4135,4135,4130,1200
20240709,144600,10843137405,4135,4130,4135,4130,1999
20240709,144500,10834877025,4135,4135,4140,4130,2077
20240709,144400,10826292250,4135,4140,4145,4135,1931
20240709,144300,10818297555,4140,4140,4145,4140,1121
20240709,144200,10813656215,4145,4150,4150,4145,3503
20240709,144100,10799120425,4145,4145,4145,4130,4167
20240709,144000,10781877300,4150,4145,4150,4145,6170
20240709,143900,10756298785,4150,4145,4150,4140,7683
20240709,143800,10724436005,4150,4145,4155,4145,8801
20240709,143700,10687916475,4150,4150,4160,4145,13483
20240709,143600,10631913030,4150,4140,4150,4135,2742
20240709,143500,10620549755,4150,4115,4155,4115,24062
20240709,143400,10520922225,4115,4120,4125,4115,2169
20240709,143300,10511988040,4120,4125,4125,4120,1998
20240709,143200,10503752425,4130,4125,4130,4125,2167
20240709,143100,10494810550,4125,4130,4130,4125,1469
20240709,143000,10488748365,4135,4125,4135,4125,1824
20240709,142900,10481222385,4125,4135,4140,4125,7133
20240709,142800,10451753585,4135,4130,4140,4130,3815
20240709,142700,10435983330,4130,4125,4135,4120,5486
20240709,142600,10413326430,4120,4120,4130,4120,3032
20240709,142500,10400825995,4120,4105,4125,4105,12404
20240709,142400,10349731740,4105,4105,4110,4105,1421
20240709,142300,10343898020,4105,4110,4110,4105,3574
20240709,142200,10329220625,4115,4105,4115,4105,2343
20240709,142100,10319596365,4105,4100,4110,4100,2631
20240709,142000,10308798715,4100,4105,4105,4100,2097
20240709,141900,10300196610,4100,4105,4105,4100,1453
20240709,141800,10294238805,4100,4100,4105,4100,1200
20240709,141700,10289317665,4100,4100,4105,4100,3270
20240709,141600,10275907265,4100,4095,4100,4095,4343
20240709,141500,10258115210,4095,4100,4100,4095,1024
20240709,141400,10253920335,4095,4095,4100,4095,1929
20240709,141300,10246020130,4100,4095,4100,4095,6064
20240709,141200,10221186465,4100,4100,4100,4095,1632
20240709,141100,10214499715,4095,4100,4105,4095,1713
20240709,141000,10207479530,4100,4105,4105,4100,2492
20240709,140900,10197258050,4105,4105,4110,4105,1859
20240709,140800,10189624300,4105,4105,4110,4105,2492
20240709,140700,10179390695,4105,4110,4115,4105,1304
20240709,140600,10174031915,4115,4100,4115,4100,6879
20240709,140500,10145770755,4100,4090,4110,4090,9314
20240709,140400,10107600500,4090,4085,4090,4085,1345
20240709,140300,10102104795,4085,4085,4090,4085,1781
20240709,140200,10094828445,4090,4090,4095,4085,1878
20240709,140100,10087155655,4090,4090,4090,4085,2844
20240709,140000,10075533210,4090,4085,4095,4085,624
20240709,135900,10072982650,4085,4085,4090,4085,923
20240709,135800,10069211530,4085,4090,4095,4085,1372
20240709,135700,10063603485,4090,4085,4095,4085,1756
20240709,135600,10056425685,4090,4085,4095,4085,4957
20240709,135500,10036153075,4085,4080,4090,4080,2920
20240709,135400,10024231330,4080,4075,4085,4075,1357
20240709,135300,10018698110,4075,4075,4080,4075,1611
20240709,135200,10012132475,4080,4080,4080,4075,621
20240709,135100,10009601195,4075,4085,4085,4075,1575
20240709,135000,10003174330,4085,4080,4085,4080,1342
20240709,134900,9997697280,4080,4080,4085,4080,935
20240709,134800,9993881895,4085,4080,4085,4075,3294
20240709,134700,9980443760,4085,4085,4085,4080,1472
20240709,134600,9974434295,4080,4085,4090,4080,3676
20240709,134500,9959429670,4085,4085,4090,4085,1202
20240709,134400,9954518255,4085,4095,4095,4085,2449
20240709,134300,9944506135,4095,4095,4095,4090,3115
20240709,134200,9931754360,4090,4100,4100,4085,5218
20240709,134100,9910395910,4100,4100,4105,4095,3969
20240709,134000,9894122230,4105,4100,4110,4100,2670
20240709,133900,9883158025,4105,4105,4110,4100,1504
20240709,133800,9876985770,4105,4105,4110,4105,1276
20240709,133700,9871747350,4105,4105,4110,4105,2187
20240709,133600,9862769275,4100,4110,4115,4100,2027
20240709,133500,9854444490,4110,4100,4110,4100,1644
20240709,133400,9847693325,4100,4100,4110,4100,4103
20240709,133300,9830851210,4100,4105,4110,4100,2354
20240709,133200,9821188605,4105,4100,4110,4100,1075
20240709,133100,9816776970,4100,4100,4105,4095,1714
20240709,133000,9809748975,4100,4095,4105,4095,3196
20240709,132900,9796646295,4095,4095,4100,4095,1268
20240709,132800,9791452310,4095,4090,4095,4090,2447
20240709,132700,9781440215,4090,4090,4095,4090,1448
20240709,132600,9775517460,4090,4100,4100,4090,2737
20240709,132500,9764310025,4100,4090,4100,4090,1684
20240709,132400,9757415255,4090,4100,4100,4090,1120
20240709,132300,9752823845,4100,4110,4110,4100,1440
20240709,132200,9746913690,4110,4090,4110,4085,6566
20240709,132100,9720000180,4090,4075,4090,4075,1481
20240709,132000,9713950850,4075,4100,4105,4075,19332
20240709,131900,9634878540,4105,4100,4105,4100,2475
20240709,131800,9624726590,4105,4100,4105,4100,1987
20240709,131700,9616572355,4105,4105,4105,4100,2456
20240709,131600,9606496990,4100,4100,4105,4100,1822
20240709,131500,9599026030,4105,4115,4120,4100,10948
20240709,131400,9554030525,4115,4115,4125,4115,3285
20240709,131300,9540498795,4115,4120,4120,4115,1471
20240709,131200,9534440325,4120,4125,4130,4120,3201
20240709,131100,9521242820,4125,4135,4135,4125,9958
20240709,131000,9480101455,4135,4140,4145,4135,3534
20240709,130900,9465477010,4140,4135,4140,4135,2550
20240709,130800,9454923350,4135,4135,4140,4135,665
20240709,130700,9452172440,4140,4135,4140,4135,2439
20240709,130600,9442082900,4140,4140,4140,4135,3178
20240709,130500,9428928050,4135,4145,4145,4135,2069
20240709,130400,9420359895,4145,4150,4150,4145,1264
20240709,130300,9415120600,4150,4140,4150,4140,1686
20240709,130200,9408130860,4140,4140,4140,4140,1520
20240709,130100,9401838060,4145,4125,4150,4125,15276
20240709,130000,9338583155,4125,4120,4125,4120,757
20240709,125900,9335461815,4120,4120,4120,4115,1095
20240709,125800,9330953695,4120,4120,4120,4120,2727
20240709,125700,9319718455,4120,4115,4125,4115,5057
20240709,125600,9298878010,4115,4115,4120,4115,1241
20240709,125500,9293770215,4115,4115,4115,4115,848
20240709,125400,9290280695,4115,4115,4120,4115,1378
20240709,125300,9284610220,4115,4115,4120,4110,1707
20240709,125200,9277581610,4115,4110,4115,4110,739
20240709,125100,9274541820,4110,4110,4110,4110,880
20240709,125000,9270925020,4110,4115,4115,4100,9235
20240709,124900,9233001965,4115,4120,4125,4115,2415
20240709,124800,9223051840,4120,4120,4125,4120,1946
20240709,124700,9215034315,4120,4120,4120,4120,1962
20240709,124600,9206950875,4120,4120,4120,4120,2242
20240709,124500,9197713835,4120,4120,4125,4120,873
20240709,124400,9194115990,4120,4120,4125,4120,1647
20240709,124300,9187329850,4120,4120,4125,4120,1018
20240709,124200,9183132025,4120,4120,4120,4120,163
20240709,124100,9182460465,4120,4120,4125,4120,1097
20240709,124000,9177939570,4120,4120,4130,4120,944
20240709,123900,9174048370,4120,4115,4130,4115,3414
20240709,123800,9159977445,4115,4115,4120,4115,1814
20240709,123700,9152511250,4115,4115,4115,4115,989
20240709,123600,9148441515,4115,4120,4125,4115,1082
20240709,123500,9143983235,4125,4100,4125,4100,7946
20240709,123400,9111265520,4100,4095,4100,4090,3785
20240709,123300,9095762170,4100,4095,4100,4095,5261
20240709,123200,9074192500,4100,4105,4105,4100,4305
20240709,123100,9056533380,4105,4110,4110,4105,1802
20240709,123000,9049132205,4110,4110,4115,4105,5123
20240709,122900,9028075925,4105,4115,4120,4105,6237
20240709,122800,9002441250,4115,4120,4120,4115,1812
20240709,122700,8994976860,4115,4125,4125,4115,6310
20240709,122600,8968974290,4125,4125,4125,4125,1503
20240709,122500,8962774415,4125,4120,4125,4120,990
20240709,122400,8958690725,4120,4120,4130,4115,4894
20240709,122300,8938537350,4115,4130,4130,4115,10592
20240709,122200,8894848870,4130,4140,4140,4130,6334
20240709,122100,8868657690,4135,4135,4135,4135,1161
20240709,122000,8863856955,4135,4140,4140,4135,281
20240709,121900,8862694970,4140,4135,4140,4135,1082
20240709,121800,8858219725,4135,4140,4145,4135,5199
20240709,121700,8836697400,4140,4140,4140,4140,803
20240709,121600,8833372980,4140,4140,4145,4140,1393
20240709,121500,8827604275,4140,4140,4150,4140,1493
20240709,121400,8821418840,4145,4140,4145,4140,597
20240709,121300,8818945755,4140,4140,4145,4140,168
20240709,121200,8818250220,4140,4140,4145,4140,2139
20240709,121100,8809393480,4140,4140,4140,4140,2214
20240709,121000,8800227520,4140,4130,4145,4130,6059
20240709,120900,8775144040,4130,4130,4135,4130,2027
20240709,120800,8766771445,4130,4130,4130,4130,97
20240709,120700,8766370835,4130,4130,4140,4130,1056
20240709,120600,8762006870,4130,4130,4135,4130,1278
20240709,120500,8756727480,4130,4130,4135,4130,1043
20240709,120400,8752418810,4130,4130,4130,4130,794
20240709,120300,8749139590,4130,4130,4130,4130,1068
20240709,120200,8744728750,4130,4130,4130,4130,481
20240709,120100,8742742220,4130,4140,4140,4130,5569
20240709,120000,8719712060,4145,4160,4160,4145,12161
20240709,115900,8669213700,4155,4155,4160,4155,931
20240709,115800,8665344895,4155,4155,4160,4155,2070
20240709,115700,8656739030,4155,4155,4165,4155,5028
20240709,115600,8635821785,4155,4155,4160,4155,1000
20240709,115500,8631665165,4155,4155,4160,4155,952
20240709,115400,8627709600,4155,4155,4165,4155,7293
20240709,115300,8597404315,4155,4160,4160,4155,983
20240709,115200,8593315645,4155,4155,4160,4155,423
20240709,115100,8591557215,4160,4160,4165,4155,1792
20240709,115000,8584105130,4160,4155,4160,4155,6277
20240709,114900,8558017380,4155,4155,4160,4155,671
20240709,114800,8555229340,4155,4160,4160,4155,606
20240709,114700,8552711405,4155,4155,4160,4155,1692
20240709,114600,8545680060,4160,4165,4165,4160,12677
20240709,114500,8492902625,4165,4165,4170,4165,1679
20240709,114400,8485908980,4170,4165,4170,4165,1211
20240709,114300,8480865015,4165,4165,4170,4165,1517
20240709,114200,8474542190,4165,4185,4185,4165,21886
20240709,114100,8383183585,4185,4180,4185,4180,1157
20240709,114000,8378346910,4180,4180,4185,4180,2566
20240709,113900,8367619315,4185,4180,4185,4180,2011
20240709,113800,8359211050,4180,4185,4185,4180,1203
20240709,113700,8354180745,4180,4185,4185,4175,10410
20240709,113600,8310644260,4180,4180,4185,4180,1495
20240709,113500,8304391435,4185,4175,4185,4170,18526
20240709,113400,8226988760,4170,4170,4175,4170,1149
20240709,113300,8222197425,4170,4170,4175,4170,977
20240709,113200,8218123315,4175,4165,4175,4165,16577
20240709,113100,8148994915,4165,4165,4170,4165,1832
20240709,113000,8141361820,4165,4170,4175,4165,5049
20240709,112900,8120307215,4170,4165,4170,4165,2879
20240709,112800,8108304595,4165,4160,4170,4155,6000
20240709,112700,8083320215,4155,4165,4165,4155,21181
20240709,112600,7995210975,4160,4165,4170,4160,9432
20240709,112500,7955927565,4165,4165,4170,4165,4660
20240709,112400,7936506405,4165,4175,4175,4165,5102
20240709,112300,7915232080,4175,4165,4180,4165,13525
20240709,112200,7858792165,4165,4165,4170,4165,8044
20240709,112100,7825264240,4170,4160,4170,4160,8266
20240709,112000,7790820670,4165,4165,4170,4160,3515
20240709,111900,7776181315,4170,4160,4170,4160,6841
20240709,111800,7747675495,4165,4170,4180,4160,18520
20240709,111700,7670501955,4160,4145,4180,4140,116132
20240709,111600,7187225590,4145,4135,4145,4135,6891
20240709,111500,7158676805,4140,4135,4140,4135,1451
20240709,111400,7152675715,4135,4130,4135,4130,5070
20240709,111300,7131712880,4130,4140,4140,4130,6688
20240709,111200,7104058005,4140,4135,4140,4135,4403
20240709,111100,7085829680,4140,4135,4140,4135,1448
20240709,111000,7079837775,4135,4130,4140,4130,2063
20240709,110900,7071312520,4130,4125,4130,4125,5188
20240709,110800,7049897155,4125,4120,4125,4120,1759
20240709,110700,7042643575,4120,4115,4140,4115,7922
20240709,110600,7009928225,4110,4090,4110,4090,6267
20240709,110500,6984222335,4095,4135,4135,4095,20963
20240709,110400,6897966265,4135,4135,4140,4135,1382
20240709,110300,6892247935,4145,4135,4145,4130,2846
20240709,110200,6880474625,4135,4130,4135,4130,6122
20240709,110100,6855163320,4130,4145,4145,4130,9512
20240709,110000,6815787555,4145,4145,4150,4140,2948
20240709,105900,6803563190,4150,4140,4150,4135,7089
20240709,105800,6774193060,4140,4140,4145,4130,11989
20240709,105700,6724573390,4135,4125,4135,4125,6367
20240709,105600,6698276485,4125,4145,4145,4125,12891
20240709,105500,6644974945,4145,4140,4145,4135,7762
20240709,105400,6612812010,4135,4135,4145,4135,8065
20240709,105300,6579433170,4140,4140,4145,4135,7475
20240709,105200,6548497020,4135,4135,4160,4130,89759
20240709,105100,6176236510,4130,4140,4140,4125,12301
20240709,105000,6125406295,4140,4135,4145,4130,19888
20240709,104900,6043101970,4140,4120,4140,4120,7844
20240709,104800,6010678575,4115,4090,4120,4090,6683
20240709,104700,5983241700,4090,4100,4105,4090,6180
20240709,104600,5957935455,4100,4115,4115,4100,6795
20240709,104500,5930054425,4110,4115,4125,4110,2971
20240709,104400,5917824510,4110,4110,4115,4100,4597
20240709,104300,5898944800,4110,4125,4130,4105,8321
20240709,104200,5864687020,4130,4110,4135,4110,12570
20240709,104100,5812846150,4110,4105,4110,4095,8202
20240709,104000,5779171370,4105,4055,4105,4050,23362
20240709,103900,5683882485,4055,4055,4085,4055,13561
20240709,103800,5628738880,4040,4100,4110,3880,104507
20240709,103700,5212567715,4095,4100,4100,4090,3272
20240709,103600,5199158095,4100,4100,4100,4095,1910
20240709,103500,5191330785,4100,4100,4105,4100,974
20240709,103400,5187335100,4105,4090,4105,4090,1698
20240709,103300,5180370485,4095,4090,4095,4085,17306
20240709,103200,5109558035,4090,4105,4105,4085,8213
20240709,103100,5075946595,4100,4110,4115,4100,6123
20240709,103000,5050785010,4110,4110,4115,4110,2972
20240709,102900,5038557525,4110,4120,4125,4110,5837
20240709,102800,5014519020,4120,4140,4140,4120,7901
20240709,102700,4981878375,4140,4140,4145,4135,26955
20240709,102600,4870255975,4140,4110,4140,4105,57919
20240709,102500,4631430805,4110,4100,4110,4095,16844
20240709,102400,4562279890,4100,4095,4100,4090,15524
20240709,102300,4498661960,4095,4095,4100,4090,2028
20240709,102200,4490357825,4095,4075,4100,4075,23180
20240709,102100,4395509360,4075,4080,4085,4075,3911
20240709,102000,4379551910,4080,4080,4085,4080,1155
20240709,101900,4374835595,4085,4080,4085,4080,2160
20240709,101800,4366016310,4080,4080,4085,4080,1708
20240709,101700,4359041360,4080,4080,4085,4080,1813
20240709,101600,4351640365,4080,4085,4085,4080,1882
20240709,101500,4343954400,4080,4090,4095,4080,4683
20240709,101400,4324820325,4090,4095,4100,4085,3587
20240709,101300,4310144205,4100,4100,4100,4095,2386
20240709,101200,4300363895,4095,4090,4100,4090,3611
20240709,101100,4285578530,4090,4095,4095,4090,2788
20240709,101000,4274164295,4095,4100,4105,4090,13025
20240709,100900,4220810220,4095,4095,4100,4090,6877
20240709,100800,4192646375,4100,4080,4110,4075,27503
20240709,100700,4079900040,4080,4080,4085,4080,1893
20240709,100600,4072169305,4080,4080,4085,4075,1929
20240709,100500,4064299740,4085,4080,4095,4080,4597
20240709,100400,4045508500,4090,4060,4095,4055,44828
20240709,100300,3862735565,4060,4035,4065,4035,16538
20240709,100200,3795747440,4035,4035,4040,4030,2734
20240709,100100,3784715665,4035,4035,4040,4035,5004
20240709,100000,3764519670,4040,4050,4050,4040,3884
20240709,095900,3748817080,4055,4055,4055,4050,4073
20240709,095800,3732310425,4055,4060,4060,4050,2021
20240709,095700,3724112575,4055,4055,4060,4050,1171
20240709,095600,3719363235,4055,4055,4065,4040,17601
20240709,095500,3648098840,4060,4065,4065,4055,2940
20240709,095400,3636162360,4060,4065,4070,4060,4283
20240709,095300,3618752655,4070,4075,4080,4065,4352
20240709,095200,3601037135,4075,4070,4075,4060,948
20240709,095100,3597176955,4065,4055,4065,4050,7539
20240709,095000,3566572565,4055,4060,4065,4055,5950
20240709,094900,3542405970,4065,4055,4075,4025,38913
20240709,094800,3384882315,4055,4075,4080,4050,32291
20240709,094700,3253813515,4070,4070,4075,4070,4274
20240709,094600,3236412170,4075,4100,4100,4075,13387
20240709,094500,3181747665,4095,4085,4095,4085,3469
20240709,094400,3167557260,4085,4095,4100,4085,8346
20240709,094300,3133399245,4095,4105,4105,4085,19998
20240709,094200,3051472750,4110,4100,4110,4095,35959
20240709,094100,2903958235,4095,4080,4100,4080,8790
20240709,094000,2867976195,4080,4095,4100,4065,25546
20240709,093900,2763595360,4090,4075,4110,4070,179463
20240709,093800,2029002020,4080,4065,4080,4060,17626
20240709,093700,1957217610,4060,4045,4065,4040,4512
20240709,093600,1938956980,4045,4070,4070,4025,34209
20240709,093500,1800447745,4065,4060,4085,4050,54204
20240709,093400,1579777580,4060,4045,4070,4035,12173
20240709,093300,1530373605,4045,4040,4050,4040,4308
20240709,093200,1512954935,4040,4035,4045,4030,3374
20240709,093100,1499325655,4035,4035,4045,4020,7064
20240709,093000,1470865000,4040,4045,4045,4025,5753
20240709,092900,1447636825,4050,4045,4055,4035,12996
20240709,092800,1395091175,4045,4040,4080,4035,24666
20240709,092700,1294878195,4035,4010,4035,4000,16317
20240709,092600,1229374600,4015,4070,4070,4010,60760
20240709,092500,983583980,4070,4055,4090,4040,38253
20240709,092400,828153500,4055,4020,4055,4010,31750
20240709,092300,699862330,4020,3995,4020,3995,17220
20240709,092200,630792970,3995,3985,3995,3980,983
20240709,092100,626873460,3985,4000,4005,3970,16663
20240709,092000,560360150,4000,4015,4040,3990,18593
20240709,091900,485847990,4010,3955,4030,3950,31864
20240709,091800,358830185,3950,3945,3955,3940,2605
20240709,091700,348548420,3935,3925,3945,3920,4370
20240709,091600,331362655,3930,3925,3930,3920,641
20240709,091500,328847870,3925,3920,3925,3920,333
20240709,091400,327541115,3925,3940,3945,3920,2910
20240709,091300,316106670,3945,3955,3960,3935,3102
20240709,091200,303888630,3960,3910,3960,3905,7734
20240709,091100,273470440,3910,3900,3915,3895,5610
20240709,091000,251560810,3890,3885,3900,3885,5011
20240709,090900,232053325,3880,3900,3900,3880,7152
20240709,090800,204214225,3900,3905,3910,3900,1979
20240709,090700,196491050,3900,3910,3910,3895,3943
20240709,090600,181096940,3910,3900,3910,3895,4621
20240709,090500,163083195,3900,3925,3925,3900,3296
20240709,090400,150169550,3925,3935,3935,3925,2146
20240709,090300,141735435,3930,3915,3935,3915,7509
20240709,090200,112264895,3915,3945,3945,3915,8215
20240709,090100,79974080,3955,3900,3955,3900,12673
20240709,090000,30135640,3890,3880,3910,3880,7759