KissMeData/175140/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,202400,4832275820,6710,6710,6710,6710,6681
20240719,202300,4832275820,6710,6710,6710,6710,0
20240719,202200,4832275820,6710,6710,6710,6710,0
20240719,202100,4832275820,6710,6710,6710,6710,0
20240719,202000,4832275820,6710,6710,6710,6710,0
20240719,201900,4832275820,6710,6710,6710,6710,0
20240719,201800,4832275820,6710,6710,6710,6710,0
20240719,201700,4832275820,6710,6710,6710,6710,0
20240719,201600,4832275820,6710,6710,6710,6710,0
20240719,201500,4832275820,6710,6710,6710,6710,0
20240719,201400,4832275820,6710,6710,6710,6710,0
20240719,201300,4832275820,6710,6710,6710,6710,0
20240719,201200,4832275820,6710,6710,6710,6710,0
20240719,201100,4832275820,6710,6710,6710,6710,0
20240719,201000,4832275820,6710,6710,6710,6710,0
20240719,200900,4832275820,6710,6710,6710,6710,0
20240719,200800,4832275820,6710,6710,6710,6710,0
20240719,200700,4832275820,6710,6710,6710,6710,0
20240719,200600,4832275820,6710,6710,6710,6710,0
20240719,200500,4832275820,6710,6710,6710,6710,0
20240719,200400,4832275820,6710,6710,6710,6710,0
20240719,200300,4832275820,6710,6710,6710,6710,0
20240719,200200,4832275820,6710,6710,6710,6710,0
20240719,200100,4832275820,6710,6710,6710,6710,0
20240719,200000,4832275820,6710,6710,6710,6710,0
20240719,195900,4832275820,6710,6710,6710,6710,0
20240719,195800,4832275820,6710,6710,6710,6710,0
20240719,195700,4832275820,6710,6710,6710,6710,0
20240719,195600,4832275820,6710,6710,6710,6710,0
20240719,195500,4832275820,6710,6710,6710,6710,0
20240719,195400,4832275820,6710,6710,6710,6710,6681
20240719,195300,4832275820,6710,6710,6710,6710,0
20240719,195200,4832275820,6710,6710,6710,6710,0
20240719,195100,4832275820,6710,6710,6710,6710,0
20240719,195000,4832275820,6710,6710,6710,6710,0
20240719,194900,4832275820,6710,6710,6710,6710,0
20240719,194800,4832275820,6710,6710,6710,6710,0
20240719,194700,4832275820,6710,6710,6710,6710,0
20240719,194600,4832275820,6710,6710,6710,6710,0
20240719,194500,4832275820,6710,6710,6710,6710,0
20240719,194400,4832275820,6710,6710,6710,6710,0
20240719,194300,4832275820,6710,6710,6710,6710,0
20240719,194200,4832275820,6710,6710,6710,6710,0
20240719,194100,4832275820,6710,6710,6710,6710,0
20240719,194000,4832275820,6710,6710,6710,6710,0
20240719,193900,4832275820,6710,6710,6710,6710,0
20240719,193800,4832275820,6710,6710,6710,6710,0
20240719,193700,4832275820,6710,6710,6710,6710,0
20240719,193600,4832275820,6710,6710,6710,6710,0
20240719,193500,4832275820,6710,6710,6710,6710,0
20240719,193400,4832275820,6710,6710,6710,6710,0
20240719,193300,4832275820,6710,6710,6710,6710,0
20240719,193200,4832275820,6710,6710,6710,6710,0
20240719,193100,4832275820,6710,6710,6710,6710,0
20240719,193000,4832275820,6710,6710,6710,6710,0
20240719,192900,4832275820,6710,6710,6710,6710,0
20240719,192800,4832275820,6710,6710,6710,6710,0
20240719,192700,4832275820,6710,6710,6710,6710,0
20240719,192600,4832275820,6710,6710,6710,6710,0
20240719,192500,4832275820,6710,6710,6710,6710,0
20240719,192400,4832275820,6710,6710,6710,6710,6681
20240719,192300,4832275820,6710,6710,6710,6710,0
20240719,192200,4832275820,6710,6710,6710,6710,0
20240719,192100,4832275820,6710,6710,6710,6710,0
20240719,192000,4832275820,6710,6710,6710,6710,0
20240719,191900,4832275820,6710,6710,6710,6710,0
20240719,191800,4832275820,6710,6710,6710,6710,0
20240719,191700,4832275820,6710,6710,6710,6710,0
20240719,191600,4832275820,6710,6710,6710,6710,0
20240719,191500,4832275820,6710,6710,6710,6710,0
20240719,191400,4832275820,6710,6710,6710,6710,0
20240719,191300,4832275820,6710,6710,6710,6710,0
20240719,191200,4832275820,6710,6710,6710,6710,0
20240719,191100,4832275820,6710,6710,6710,6710,0
20240719,191000,4832275820,6710,6710,6710,6710,0
20240719,190900,4832275820,6710,6710,6710,6710,0
20240719,190800,4832275820,6710,6710,6710,6710,0
20240719,190700,4832275820,6710,6710,6710,6710,0
20240719,190600,4832275820,6710,6710,6710,6710,0
20240719,190500,4832275820,6710,6710,6710,6710,0
20240719,190400,4832275820,6710,6710,6710,6710,0
20240719,190300,4832275820,6710,6710,6710,6710,0
20240719,190200,4832275820,6710,6710,6710,6710,0
20240719,190100,4832275820,6710,6710,6710,6710,0
20240719,190000,4832275820,6710,6710,6710,6710,0
20240719,185900,4832275820,6710,6710,6710,6710,0
20240719,185800,4832275820,6710,6710,6710,6710,0
20240719,185700,4832275820,6710,6710,6710,6710,0
20240719,185600,4832275820,6710,6710,6710,6710,0
20240719,185500,4832275820,6710,6710,6710,6710,0
20240719,185400,4832275820,6710,6710,6710,6710,6681
20240719,185300,4832275820,6710,6710,6710,6710,0
20240719,185200,4832275820,6710,6710,6710,6710,0
20240719,185100,4832275820,6710,6710,6710,6710,0
20240719,185000,4832275820,6710,6710,6710,6710,0
20240719,184900,4832275820,6710,6710,6710,6710,0
20240719,184800,4832275820,6710,6710,6710,6710,0
20240719,184700,4832275820,6710,6710,6710,6710,0
20240719,184600,4832275820,6710,6710,6710,6710,0
20240719,184500,4832275820,6710,6710,6710,6710,0
20240719,184400,4832275820,6710,6710,6710,6710,0
20240719,184300,4832275820,6710,6710,6710,6710,0
20240719,184200,4832275820,6710,6710,6710,6710,0
20240719,184100,4832275820,6710,6710,6710,6710,0
20240719,184000,4832275820,6710,6710,6710,6710,0
20240719,183900,4832275820,6710,6710,6710,6710,0
20240719,183800,4832275820,6710,6710,6710,6710,0
20240719,183700,4832275820,6710,6710,6710,6710,0
20240719,183600,4832275820,6710,6710,6710,6710,0
20240719,183500,4832275820,6710,6710,6710,6710,0
20240719,183400,4832275820,6710,6710,6710,6710,0
20240719,183300,4832275820,6710,6710,6710,6710,0
20240719,183200,4832275820,6710,6710,6710,6710,0
20240719,183100,4832275820,6710,6710,6710,6710,0
20240719,183000,4832275820,6710,6710,6710,6710,0
20240719,182900,4832275820,6710,6710,6710,6710,0
20240719,182800,4832275820,6710,6710,6710,6710,0
20240719,182700,4832275820,6710,6710,6710,6710,0
20240719,182600,4832275820,6710,6710,6710,6710,0
20240719,182500,4832275820,6710,6710,6710,6710,0
20240719,182400,4832275820,6710,6710,6710,6710,6681
20240719,182300,4832275820,6710,6710,6710,6710,0
20240719,182200,4832275820,6710,6710,6710,6710,0
20240719,182100,4832275820,6710,6710,6710,6710,0
20240719,182000,4832275820,6710,6710,6710,6710,0
20240719,181900,4832275820,6710,6710,6710,6710,0
20240719,181800,4832275820,6710,6710,6710,6710,0
20240719,181700,4832275820,6710,6710,6710,6710,0
20240719,181600,4832275820,6710,6710,6710,6710,0
20240719,181500,4832275820,6710,6710,6710,6710,0
20240719,181400,4832275820,6710,6710,6710,6710,0
20240719,181300,4832275820,6710,6710,6710,6710,0
20240719,181200,4832275820,6710,6710,6710,6710,0
20240719,181100,4832275820,6710,6710,6710,6710,0
20240719,181000,4832275820,6710,6710,6710,6710,0
20240719,180900,4832275820,6710,6710,6710,6710,0
20240719,180800,4832275820,6710,6710,6710,6710,0
20240719,180700,4832275820,6710,6710,6710,6710,0
20240719,180600,4832275820,6710,6710,6710,6710,0
20240719,180500,4832275820,6710,6710,6710,6710,0
20240719,180400,4832275820,6710,6710,6710,6710,0
20240719,180300,4832275820,6710,6710,6710,6710,0
20240719,180200,4832275820,6710,6710,6710,6710,0
20240719,180100,4832275820,6710,6710,6710,6710,0
20240719,180000,4832275820,6710,6710,6710,6710,0
20240719,175900,4832275820,6710,6710,6710,6710,0
20240719,175800,4832275820,6710,6710,6710,6710,0
20240719,175700,4832275820,6710,6710,6710,6710,0
20240719,175600,4832275820,6710,6710,6710,6710,0
20240719,175500,4832275820,6710,6710,6710,6710,0
20240719,175400,4832275820,6710,6710,6710,6710,6681
20240719,175300,4832275820,6710,6710,6710,6710,0
20240719,175200,4832275820,6710,6710,6710,6710,0
20240719,175100,4832275820,6710,6710,6710,6710,0
20240719,175000,4832275820,6710,6710,6710,6710,0
20240719,174900,4832275820,6710,6710,6710,6710,0
20240719,174800,4832275820,6710,6710,6710,6710,0
20240719,174700,4832275820,6710,6710,6710,6710,0
20240719,174600,4832275820,6710,6710,6710,6710,0
20240719,174500,4832275820,6710,6710,6710,6710,0
20240719,174400,4832275820,6710,6710,6710,6710,0
20240719,174300,4832275820,6710,6710,6710,6710,0
20240719,174200,4832275820,6710,6710,6710,6710,0
20240719,174100,4832275820,6710,6710,6710,6710,0
20240719,174000,4832275820,6710,6710,6710,6710,0
20240719,173900,4832275820,6710,6710,6710,6710,0
20240719,173800,4832275820,6710,6710,6710,6710,0
20240719,173700,4832275820,6710,6710,6710,6710,0
20240719,173600,4832275820,6710,6710,6710,6710,0
20240719,173500,4832275820,6710,6710,6710,6710,0
20240719,173400,4832275820,6710,6710,6710,6710,0
20240719,173300,4832275820,6710,6710,6710,6710,0
20240719,173200,4832275820,6710,6710,6710,6710,0
20240719,173100,4832275820,6710,6710,6710,6710,0
20240719,173000,4832275820,6710,6710,6710,6710,0
20240719,172900,4832275820,6710,6710,6710,6710,0
20240719,172800,4832275820,6710,6710,6710,6710,0
20240719,172700,4832275820,6710,6710,6710,6710,0
20240719,172600,4832275820,6710,6710,6710,6710,0
20240719,172500,4832275820,6710,6710,6710,6710,0
20240719,172400,4832275820,6710,6710,6710,6710,6681
20240719,172300,4832275820,6710,6710,6710,6710,0
20240719,172200,4832275820,6710,6710,6710,6710,0
20240719,172100,4832275820,6710,6710,6710,6710,0
20240719,172000,4832275820,6710,6710,6710,6710,0
20240719,171900,4832275820,6710,6710,6710,6710,0
20240719,171800,4832275820,6710,6710,6710,6710,0
20240719,171700,4832275820,6710,6710,6710,6710,0
20240719,171600,4832275820,6710,6710,6710,6710,0
20240719,171500,4832275820,6710,6710,6710,6710,0
20240719,171400,4832275820,6710,6710,6710,6710,0
20240719,171300,4832275820,6710,6710,6710,6710,0
20240719,171200,4832275820,6710,6710,6710,6710,0
20240719,171100,4832275820,6710,6710,6710,6710,0
20240719,171000,4832275820,6710,6710,6710,6710,0
20240719,170900,4832275820,6710,6710,6710,6710,0
20240719,170800,4832275820,6710,6710,6710,6710,0
20240719,170700,4832275820,6710,6710,6710,6710,0
20240719,170600,4832275820,6710,6710,6710,6710,0
20240719,170500,4832275820,6710,6710,6710,6710,0
20240719,170400,4832275820,6710,6710,6710,6710,0
20240719,170300,4832275820,6710,6710,6710,6710,0
20240719,170200,4832275820,6710,6710,6710,6710,0
20240719,170100,4832275820,6710,6710,6710,6710,0
20240719,170000,4832275820,6710,6710,6710,6710,0
20240719,165900,4832275820,6710,6710,6710,6710,0
20240719,165800,4832275820,6710,6710,6710,6710,0
20240719,165700,4832275820,6710,6710,6710,6710,0
20240719,165600,4832275820,6710,6710,6710,6710,0
20240719,165500,4832275820,6710,6710,6710,6710,0
20240719,165400,4832275820,6710,6710,6710,6710,6681
20240719,165300,4832275820,6710,6710,6710,6710,0
20240719,165200,4832275820,6710,6710,6710,6710,0
20240719,165100,4832275820,6710,6710,6710,6710,0
20240719,165000,4832275820,6710,6710,6710,6710,0
20240719,164900,4832275820,6710,6710,6710,6710,0
20240719,164800,4832275820,6710,6710,6710,6710,0
20240719,164700,4832275820,6710,6710,6710,6710,0
20240719,164600,4832275820,6710,6710,6710,6710,0
20240719,164500,4832275820,6710,6710,6710,6710,0
20240719,164400,4832275820,6710,6710,6710,6710,0
20240719,164300,4832275820,6710,6710,6710,6710,0
20240719,164200,4832275820,6710,6710,6710,6710,0
20240719,164100,4832275820,6710,6710,6710,6710,0
20240719,164000,4832275820,6710,6710,6710,6710,0
20240719,163900,4832275820,6710,6710,6710,6710,0
20240719,163800,4832275820,6710,6710,6710,6710,0
20240719,163700,4832275820,6710,6710,6710,6710,0
20240719,163600,4832275820,6710,6710,6710,6710,0
20240719,163500,4832275820,6710,6710,6710,6710,0
20240719,163400,4832275820,6710,6710,6710,6710,0
20240719,163300,4832275820,6710,6710,6710,6710,0
20240719,163200,4832275820,6710,6710,6710,6710,0
20240719,163100,4832275820,6710,6710,6710,6710,0
20240719,163000,4832275820,6710,6710,6710,6710,0
20240719,162900,4832275820,6710,6710,6710,6710,0
20240719,162800,4832275820,6710,6710,6710,6710,0
20240719,162700,4832275820,6710,6710,6710,6710,0
20240719,162600,4832275820,6710,6710,6710,6710,0
20240719,162500,4832275820,6710,6710,6710,6710,0
20240719,162400,4832275820,6710,6710,6710,6710,6681
20240719,162300,4832275820,6710,6710,6710,6710,0
20240719,162200,4832275820,6710,6710,6710,6710,0
20240719,162100,4832275820,6710,6710,6710,6710,0
20240719,162000,4832275820,6710,6710,6710,6710,0
20240719,161900,4832275820,6710,6710,6710,6710,0
20240719,161800,4832275820,6710,6710,6710,6710,0
20240719,161700,4832275820,6710,6710,6710,6710,0
20240719,161600,4832275820,6710,6710,6710,6710,0
20240719,161500,4832275820,6710,6710,6710,6710,0
20240719,161400,4832275820,6710,6710,6710,6710,0
20240719,161300,4832275820,6710,6710,6710,6710,0
20240719,161200,4832275820,6710,6710,6710,6710,0
20240719,161100,4832275820,6710,6710,6710,6710,0
20240719,161000,4832275820,6710,6710,6710,6710,0
20240719,160900,4832275820,6710,6710,6710,6710,0
20240719,160800,4832275820,6710,6710,6710,6710,0
20240719,160700,4832275820,6710,6710,6710,6710,0
20240719,160600,4832275820,6710,6710,6710,6710,0
20240719,160500,4832275820,6710,6710,6710,6710,0
20240719,160400,4832275820,6710,6710,6710,6710,0
20240719,160300,4832275820,6710,6710,6710,6710,0
20240719,160200,4832275820,6710,6710,6710,6710,0
20240719,160100,4832275820,6710,6710,6710,6710,0
20240719,160000,4832275820,6710,6710,6710,6710,0
20240719,155900,4832275820,6710,6710,6710,6710,0
20240719,155800,4832275820,6710,6710,6710,6710,0
20240719,155700,4832275820,6710,6710,6710,6710,0
20240719,155600,4832275820,6710,6710,6710,6710,0
20240719,155500,4832275820,6710,6710,6710,6710,0
20240719,155400,4832275820,6710,6710,6710,6710,6681
20240719,155300,4832275820,6710,6710,6710,6710,0
20240719,155200,4832275820,6710,6710,6710,6710,0
20240719,155100,4832275820,6710,6710,6710,6710,0
20240719,155000,4832275820,6710,6710,6710,6710,0
20240719,154900,4832275820,6710,6710,6710,6710,0
20240719,154800,4832275820,6710,6710,6710,6710,0
20240719,154700,4832275820,6710,6710,6710,6710,0
20240719,154600,4832275820,6710,6710,6710,6710,0
20240719,154500,4832275820,6710,6710,6710,6710,0
20240719,154400,4832275820,6710,6710,6710,6710,0
20240719,154300,4832275820,6710,6710,6710,6710,0
20240719,154200,4832275820,6710,6710,6710,6710,0
20240719,154100,4832275820,6710,6710,6710,6710,0
20240719,154000,4832275820,6710,6710,6710,6710,0
20240719,153900,4832275820,6710,6710,6710,6710,0
20240719,153800,4832275820,6710,6710,6710,6710,0
20240719,153700,4832275820,6710,6710,6710,6710,0
20240719,153600,4832275820,6710,6710,6710,6710,0
20240719,153500,4832275820,6710,6710,6710,6710,0
20240719,153400,4832275820,6710,6710,6710,6710,0
20240719,153300,4832275820,6710,6710,6710,6710,0
20240719,153200,4832275820,6710,6710,6710,6710,0
20240719,153100,4832275820,6710,6710,6710,6710,0
20240719,153000,4832275820,6710,6710,6710,6710,6681
20240719,152900,4787446310,6710,6710,6710,6710,0
20240719,152800,4787446310,6710,6710,6710,6710,0
20240719,152700,4787446310,6710,6710,6710,6710,0
20240719,152600,4787446310,6710,6710,6710,6710,0
20240719,152500,4787446310,6710,6710,6710,6710,0
20240719,152400,4787446310,6710,6710,6710,6710,0
20240719,152300,4787446310,6710,6710,6710,6710,0
20240719,152200,4787446310,6710,6710,6710,6710,0
20240719,152100,4787446310,6710,6710,6710,6710,0
20240719,152000,4787446310,6710,6710,6710,6710,0
20240719,151900,4787446310,6710,6720,6720,6700,1122
20240719,151800,4779912430,6730,6720,6740,6700,287
20240719,151700,4777981790,6720,6730,6740,6720,346
20240719,151600,4775654380,6730,6730,6730,6730,363
20240719,151500,4773211390,6730,6730,6740,6730,378
20240719,151400,4770665530,6730,6730,6740,6730,839
20240719,151300,4765016840,6740,6740,6740,6740,946
20240719,151200,4758640800,6740,6730,6740,6730,749
20240719,151100,4753594550,6730,6730,6730,6730,900
20240719,151000,4747537550,6730,6730,6750,6730,583
20240719,150900,4743613740,6730,6660,6730,6660,193
20240719,150800,4742327740,6680,6680,6690,6650,1485
20240719,150700,4732414100,6740,6710,6740,6680,3093
20240719,150600,4711646010,6730,6700,6730,6690,838
20240719,150500,4706020940,6710,6710,6710,6680,302
20240719,150400,4704000880,6690,6720,6720,6680,803
20240719,150300,4698623100,6730,6710,6730,6710,443
20240719,150200,4695646880,6710,6710,6730,6700,1213
20240719,150100,4687507890,6700,6700,6710,6690,641
20240719,150000,4683209190,6700,6700,6710,6680,1084
20240719,145900,4675946070,6710,6710,6710,6700,374
20240719,145800,4673437440,6710,6710,6720,6710,528
20240719,145700,4669892750,6760,6710,6760,6700,1699
20240719,145600,4658449830,6720,6750,6750,6720,1227
20240719,145500,4650184610,6750,6780,6780,6710,514
20240719,145400,4646716470,6760,6780,6780,6760,1036
20240719,145300,4639706440,6760,6780,6800,6760,1588
20240719,145200,4628941590,6780,6790,6800,6780,466
20240719,145100,4625775360,6800,6790,6800,6770,1243
20240719,145000,4617328900,6790,6790,6790,6770,444
20240719,144900,4614319760,6800,6790,6800,6780,821
20240719,144800,4608741760,6820,6810,6820,6790,534
20240719,144700,4605109790,6820,6790,6820,6790,419
20240719,144600,4602261090,6780,6780,6780,6780,156
20240719,144500,4601203410,6780,6800,6820,6780,807
20240719,144400,4595715450,6800,6790,6800,6790,456
20240719,144300,4592618710,6790,6790,6790,6790,83
20240719,144200,4592055140,6780,6800,6800,6780,504
20240719,144100,4588632840,6800,6770,6800,6770,327
20240719,144000,4586418880,6760,6740,6770,6740,184
20240719,143900,4585174590,6730,6770,6770,6700,909
20240719,143800,4579063380,6820,6840,6850,6780,3402
20240719,143700,4555869580,6840,6840,6840,6840,535
20240719,143600,4552210180,6840,6840,6840,6820,1848
20240719,143500,4539581040,6840,6840,6850,6840,1447
20240719,143400,4529670960,6840,6840,6850,6840,1020
20240719,143300,4522691890,6850,6820,6850,6810,4685
20240719,143200,4490727490,6810,6800,6820,6800,1196
20240719,143100,4482588740,6790,6790,6790,6790,148
20240719,143000,4481583820,6760,6800,6800,6760,3926
20240719,142900,4454922230,6800,6790,6800,6790,915
20240719,142800,4448701110,6790,6770,6790,6770,1691
20240719,142700,4437236600,6770,6740,6770,6740,7471
20240719,142600,4386790780,6740,6740,6740,6730,892
20240719,142500,4380778750,6730,6690,6730,6690,10611
20240719,142400,4309712920,6690,6690,6690,6680,1057
20240719,142300,4302648590,6680,6680,6690,6680,804
20240719,142200,4297276000,6680,6690,6690,6680,649
20240719,142100,4292938520,6690,6680,6690,6680,290
20240719,142000,4290999420,6690,6690,6690,6680,381
20240719,141900,4288450590,6680,6690,6690,6680,432
20240719,141800,4285560830,6680,6690,6690,6680,703
20240719,141700,4280858810,6690,6680,6690,6680,1156
20240719,141600,4273135040,6680,6680,6680,6680,511
20240719,141500,4269721560,6680,6650,6690,6650,3655
20240719,141400,4245338000,6650,6650,6650,6650,230
20240719,141300,4243808500,6640,6640,6650,6640,191
20240719,141200,4242538560,6650,6650,6650,6640,1251
20240719,141100,4234227730,6640,6650,6650,6640,337
20240719,141000,4231988200,6650,6640,6650,6640,461
20240719,140900,4228923120,6630,6630,6630,6630,0
20240719,140800,4228923120,6630,6650,6650,6630,1070
20240719,140700,4221811650,6640,6640,6650,6640,1225
20240719,140600,4213677640,6620,6620,6620,6620,128
20240719,140500,4212830280,6620,6590,6620,6590,463
20240719,140400,4209773620,6600,6640,6640,6600,946
20240719,140300,4203503280,6640,6650,6650,6640,995
20240719,140200,4196893480,6650,6680,6680,6650,1316
20240719,140100,4188125950,6680,6680,6680,6680,900
20240719,140000,4182113950,6680,6670,6680,6670,847
20240719,135900,4176456610,6670,6660,6670,6660,17
20240719,135800,4176343230,6670,6690,6690,6670,534
20240719,135700,4172778600,6690,6660,6690,6660,5958
20240719,135600,4133033540,6660,6640,6660,6640,4002
20240719,135500,4106452220,6630,6580,6630,6580,6553
20240719,135400,4063177420,6590,6580,6590,6580,1253
20240719,135300,4054932440,6580,6580,6580,6580,566
20240719,135200,4051208160,6580,6580,6580,6570,268
20240719,135100,4049445140,6580,6580,6580,6580,533
20240719,135000,4045938000,6580,6590,6590,6580,220
20240719,134900,4044490140,6570,6570,6590,6560,488
20240719,134800,4041285590,6580,6590,6590,6570,1363
20240719,134700,4032319830,6590,6590,6590,6590,113
20240719,134600,4031575160,6600,6600,6600,6590,546
20240719,134500,4027973260,6590,6590,6590,6590,199
20240719,134400,4026661850,6600,6560,6600,6560,4024
20240719,134300,4000142260,6560,6560,6560,6560,525
20240719,134200,3996698260,6560,6540,6570,6540,1101
20240719,134100,3989489100,6520,6500,6520,6500,476
20240719,134000,3986385840,6470,6470,6500,6470,116
20240719,133900,3985635290,6460,6490,6490,6460,1120
20240719,133800,3978390240,6490,6490,6490,6480,596
20240719,133700,3974522640,6480,6470,6480,6470,7
20240719,133600,3974477290,6470,6490,6490,6470,380
20240719,133500,3972018090,6490,6490,6490,6490,96
20240719,133400,3971395050,6490,6490,6490,6490,415
20240719,133300,3968701700,6490,6470,6490,6470,2647
20240719,133200,3951556300,6470,6470,6470,6470,520
20240719,133100,3948191900,6470,6440,6470,6440,101
20240719,133000,3947539330,6470,6470,6480,6470,2933
20240719,132900,3928562810,6470,6470,6470,6470,0
20240719,132800,3928562810,6470,6470,6470,6470,0
20240719,132700,3928562810,6470,6450,6470,6450,12
20240719,132600,3928485350,6450,6450,6450,6450,11
20240719,132500,3928414400,6470,6470,6470,6470,0
20240719,132400,3928414400,6470,6470,6470,6470,1
20240719,132300,3928407930,6430,6440,6500,6410,1473
20240719,132200,3918932390,6410,6460,6460,6410,1970
20240719,132100,3906271500,6520,6460,6520,6460,200
20240719,132000,3904970240,6460,6500,6500,6460,2197
20240719,131900,3890757180,6500,6510,6510,6500,776
20240719,131800,3885712420,6510,6510,6510,6510,52
20240719,131700,3885373900,6510,6500,6510,6500,2
20240719,131600,3885360890,6510,6510,6510,6510,0
20240719,131500,3885360890,6510,6510,6510,6510,32
20240719,131400,3885152570,6510,6510,6510,6510,5
20240719,131300,3885120020,6510,6510,6510,6510,151
20240719,131200,3884137010,6520,6520,6520,6520,0
20240719,131100,3884137010,6520,6540,6540,6520,824
20240719,131000,3878764340,6540,6530,6540,6530,12
20240719,130900,3878685870,6550,6550,6550,6550,0
20240719,130800,3878685870,6550,6550,6550,6550,0
20240719,130700,3878685870,6550,6550,6550,6550,1
20240719,130600,3878679320,6560,6560,6560,6560,1
20240719,130500,3878672760,6560,6560,6560,6560,69
20240719,130400,3878220120,6540,6540,6540,6540,213
20240719,130300,3876827100,6540,6540,6540,6540,0
20240719,130200,3876827100,6540,6540,6540,6540,0
20240719,130100,3876827100,6540,6540,6540,6540,105
20240719,130000,3876140400,6540,6540,6540,6540,0
20240719,125900,3876140400,6540,6520,6540,6520,101
20240719,125800,3875481860,6540,6540,6540,6540,4
20240719,125700,3875455700,6540,6520,6540,6520,422
20240719,125600,3872704240,6540,6540,6540,6520,502
20240719,125500,3869431160,6520,6540,6540,6520,501
20240719,125400,3866164620,6530,6540,6540,6530,17
20240719,125300,3866053560,6540,6540,6540,6540,28
20240719,125200,3865870440,6540,6540,6540,6540,1
20240719,125100,3865863900,6540,6540,6540,6540,0
20240719,125000,3865863900,6540,6540,6540,6540,65
20240719,124900,3865438800,6540,6540,6540,6540,35
20240719,124800,3865209900,6540,6540,6540,6540,19
20240719,124700,3865085640,6540,6540,6540,6540,9
20240719,124600,3865026780,6540,6540,6540,6540,12
20240719,124500,3864948300,6540,6540,6540,6540,1
20240719,124400,3864941760,6530,6530,6530,6530,90
20240719,124300,3864354060,6530,6530,6530,6530,10
20240719,124200,3864288760,6530,6530,6530,6530,0
20240719,124100,3864288760,6530,6530,6530,6530,0
20240719,124000,3864288760,6530,6530,6530,6530,0
20240719,123900,3864288760,6530,6500,6530,6500,12
20240719,123800,3864210710,6540,6540,6540,6540,0
20240719,123700,3864210710,6540,6520,6540,6520,3
20240719,123600,3864191120,6540,6500,6540,6500,5
20240719,123500,3864158520,6530,6510,6530,6510,3
20240719,123400,3864138970,6540,6540,6540,6540,0
20240719,123300,3864138970,6540,6480,6540,6480,2182
20240719,123200,3849957810,6480,6480,6480,6480,68
20240719,123100,3849517170,6490,6500,6500,6480,946
20240719,123000,3843377900,6500,6500,6500,6500,0
20240719,122900,3843377900,6500,6490,6500,6490,187
20240719,122800,3842164260,6490,6490,6490,6490,2
20240719,122700,3842151280,6490,6490,6490,6490,61
20240719,122600,3841755390,6490,6500,6500,6490,44
20240719,122500,3841469810,6490,6540,6540,6490,1465
20240719,122400,3831932570,6570,6570,6570,6570,10
20240719,122300,3831866870,6570,6570,6570,6570,0
20240719,122200,3831866870,6570,6570,6570,6570,1
20240719,122100,3831860300,6540,6540,6580,6540,46
20240719,122000,3831557740,6580,6530,6580,6530,1501
20240719,121900,3821715110,6530,6520,6530,6520,11
20240719,121800,3821643380,6520,6520,6520,6520,50
20240719,121700,3821317380,6530,6530,6530,6530,0
20240719,121600,3821317380,6530,6500,6530,6500,612
20240719,121500,3817333830,6510,6510,6510,6510,6
20240719,121400,3817294770,6540,6540,6540,6540,50
20240719,121300,3816967770,6540,6530,6540,6500,54
20240719,121200,3816615650,6550,6530,6550,6530,4
20240719,121100,3816589510,6550,6550,6550,6550,0
20240719,121000,3816589510,6550,6530,6550,6530,122
20240719,120900,3815791850,6560,6560,6560,6560,0
20240719,120800,3815791850,6560,6500,6560,6500,22
20240719,120700,3815647620,6560,6520,6560,6490,718
20240719,120600,3810973700,6560,6580,6580,6560,773
20240719,120500,3805900940,6600,6550,6600,6550,521
20240719,120400,3802473960,6560,6550,6560,6550,50
20240719,120300,3802145970,6560,6560,6560,6560,0
20240719,120200,3802145970,6560,6540,6560,6540,11
20240719,120100,3802074010,6570,6560,6570,6560,438
20240719,120000,3799200720,6560,6530,6560,6530,963
20240719,115900,3792891890,6540,6530,6540,6530,131
20240719,115800,3792035460,6530,6520,6530,6520,12
20240719,115700,3791957210,6550,6510,6550,6510,205
20240719,115600,3790616620,6480,6530,6540,6400,8998
20240719,115500,3732548590,6530,6510,6530,6510,761
20240719,115400,3727594460,6510,6540,6540,6510,380
20240719,115300,3725114940,6550,6540,6550,6540,11
20240719,115200,3725042990,6550,6550,6550,6550,1
20240719,115100,3725036440,6530,6540,6540,6530,300
20240719,115000,3723077430,6560,6520,6560,6520,570
20240719,114900,3719354760,6530,6530,6530,6500,562
20240719,114800,3715700500,6530,6530,6530,6530,1
20240719,114700,3715693970,6540,6510,6540,6510,230
20240719,114600,3714196600,6550,6550,6550,6520,758
20240719,114500,3709244420,6560,6550,6560,6550,34
20240719,114400,3709021710,6540,6540,6560,6540,123
20240719,114300,3708217270,6570,6560,6570,6550,32
20240719,114200,3708007400,6570,6570,6570,6570,38
20240719,114100,3707757740,6570,6570,6570,6570,31
20240719,114000,3707554070,6570,6570,6570,6570,31
20240719,113900,3707350400,6570,6540,6570,6540,41
20240719,113800,3707081930,6570,6570,6570,6570,1
20240719,113700,3707075360,6560,6560,6560,6560,0
20240719,113600,3707075360,6560,6550,6560,6550,81
20240719,113500,3706544800,6550,6540,6550,6540,78
20240719,113400,3706034290,6550,6540,6550,6510,82
20240719,113300,3705497640,6510,6500,6560,6500,280
20240719,113200,3703677260,6500,6550,6560,6500,409
20240719,113100,3701005360,6590,6550,6590,6550,22
20240719,113000,3700861220,6570,6540,6610,6540,366
20240719,112900,3698467250,6550,6600,6600,6550,429
20240719,112800,3695656250,6570,6540,6610,6540,206
20240719,112700,3694308680,6530,6550,6560,6530,383
20240719,112600,3691802510,6530,6560,6580,6500,749
20240719,112500,3686909280,6560,6560,6570,6500,1733
20240719,112400,3675600560,6550,6590,6620,6510,2469
20240719,112300,3659429470,6590,6620,6630,6560,1776
20240719,112200,3647733280,6640,6640,6640,6640,9
20240719,112100,3647673520,6610,6610,6610,6610,860
20240719,112000,3641988920,6610,6630,6630,6610,542
20240719,111900,3638398610,6660,6630,6660,6630,122
20240719,111800,3637589720,6630,6630,6630,6630,151
20240719,111700,3636588590,6630,6630,6630,6630,124
20240719,111600,3635766470,6660,6660,6660,6660,5
20240719,111500,3635733170,6660,6670,6670,6640,170
20240719,111400,3634601300,6670,6670,6670,6670,2
20240719,111300,3634587960,6660,6640,6660,6640,565
20240719,111200,3630836340,6640,6640,6640,6640,13
20240719,111100,3630750020,6630,6630,6630,6630,4
20240719,111000,3630723500,6640,6630,6640,6620,642
20240719,110900,3626472650,6640,6690,6690,6640,1541
20240719,110800,3616198230,6690,6670,6690,6670,3
20240719,110700,3616178200,6670,6690,6700,6670,248
20240719,110600,3614521620,6690,6730,6730,6670,164
20240719,110500,3613426910,6730,6650,6730,6640,2284
20240719,110400,3598111630,6720,6650,6720,6630,8118
20240719,110300,3543884080,6650,6650,6650,6630,201
20240719,110200,3542549520,6630,6650,6650,6630,117
20240719,110100,3541771550,6630,6610,6640,6610,712
20240719,110000,3537058220,6620,6590,6620,6590,1774
20240719,105900,3525356360,6590,6560,6590,6560,329
20240719,105800,3523195060,6560,6560,6560,6560,180
20240719,105700,3522014260,6560,6540,6560,6540,161
20240719,105600,3520961100,6540,6530,6550,6530,92
20240719,105500,3520359810,6550,6540,6550,6530,202
20240719,105400,3519039980,6550,6530,6560,6530,11
20240719,105300,3518968080,6530,6560,6560,6530,191
20240719,105200,3517717530,6560,6550,6560,6530,219
20240719,105100,3516284750,6560,6550,6560,6550,187
20240719,105000,3515059890,6560,6560,6560,6560,198
20240719,104900,3513761010,6560,6550,6560,6550,19
20240719,104800,3513636550,6550,6530,6550,6530,29
20240719,104700,3513447140,6530,6520,6550,6520,143
20240719,104600,3512514030,6530,6550,6550,6530,186
20240719,104500,3511299430,6560,6530,6560,6530,31
20240719,104400,3511096510,6530,6520,6530,6510,648
20240719,104300,3506877310,6560,6540,6560,6510,910
20240719,104200,3500937160,6540,6560,6560,6540,340
20240719,104100,3498708380,6560,6560,6560,6560,0
20240719,104000,3498708380,6560,6570,6570,6560,95
20240719,103900,3498084240,6570,6550,6570,6520,149
20240719,103800,3497109320,6550,6520,6590,6510,338
20240719,103700,3494894770,6500,6570,6570,6500,4558
20240719,103600,3465035290,6600,6570,6600,6570,123
20240719,103500,3464227120,6570,6600,6600,6570,1396
20240719,103400,3455023300,6620,6590,6620,6570,128
20240719,103300,3454180350,6570,6630,6630,6560,1215
20240719,103200,3446169710,6650,6630,6650,6600,782
20240719,103100,3440991620,6670,6640,6680,6640,326
20240719,103000,3438819430,6640,6570,6640,6570,356
20240719,102900,3436470510,6570,6580,6600,6570,1567
20240719,102800,3426148200,6570,6560,6600,6560,543
20240719,102700,3422577190,6560,6610,6620,6560,1457
20240719,102600,3412975940,6620,6680,6700,6620,4128
20240719,102500,3385465410,6680,6700,6720,6670,2539
20240719,102400,3368468840,6720,6710,6720,6670,2096
20240719,102300,3354407960,6710,6690,6720,6690,1231
20240719,102200,3346170050,6680,6680,6680,6680,3000
20240719,102100,3326130050,6650,6640,6650,6640,56
20240719,102000,3325758140,6670,6670,6670,6640,215
20240719,101900,3324328480,6630,6650,6680,6630,1204
20240719,101800,3316333070,6660,6620,6680,6620,489
20240719,101700,3313090680,6620,6640,6670,6620,3228
20240719,101600,3291604560,6640,6630,6650,6610,1793
20240719,101500,3279710250,6630,6550,6660,6550,1638
20240719,101400,3268916220,6550,6600,6610,6550,9687
20240719,101300,3205366300,6600,6640,6640,6600,4089
20240719,101200,3178354130,6640,6720,6720,6640,10886
20240719,101100,3105651300,6730,6750,6750,6720,350
20240719,101000,3103293300,6730,6740,6760,6730,916
20240719,100900,3097113400,6740,6750,6750,6740,784
20240719,100800,3091821600,6750,6770,6770,6750,548
20240719,100700,3088111820,6770,6740,6780,6730,393
20240719,100600,3085463070,6730,6700,6730,6700,2459
20240719,100500,3068973390,6700,6760,6760,6700,3611
20240719,100400,3044722680,6760,6800,6820,6730,9394
20240719,100300,2981306200,6840,6850,6860,6810,1888
20240719,100200,2968400570,6830,6810,6830,6780,3094
20240719,100100,2947302170,6790,6750,6800,6740,3224
20240719,100000,2925448510,6750,6810,6830,6750,3781
20240719,095900,2899830070,6830,6890,6910,6820,5921
20240719,095800,2859134450,6890,6870,6910,6860,5357
20240719,095700,2822293950,6870,6880,6890,6860,4302
20240719,095600,2792707690,6880,6890,6940,6850,3705
20240719,095500,2767133330,6890,6880,6920,6850,5819
20240719,095400,2727083190,6880,6830,6900,6830,6718
20240719,095300,2680928270,6830,6770,6850,6770,5388
20240719,095200,2644182460,6780,6730,6780,6720,2955
20240719,095100,2624247240,6730,6740,6780,6700,5388
20240719,095000,2587917440,6740,6750,6810,6700,4128
20240719,094900,2560122680,6750,6950,6960,6750,18111
20240719,094800,2435681490,6950,6880,6960,6880,13262
20240719,094700,2344070850,6890,6870,6910,6830,13145
20240719,094600,2253584250,6870,6760,6900,6760,25819
20240719,094500,2076812330,6790,6740,6810,6740,8643
20240719,094400,2018240130,6750,6740,6770,6740,3564
20240719,094300,1994171130,6740,6760,6790,6740,4849
20240719,094200,1961437960,6740,6790,6820,6740,7468
20240719,094100,1910644810,6790,6690,6800,6670,19213
20240719,094000,1781567510,6700,6780,6800,6700,14628
20240719,093900,1682474260,6770,6700,6780,6640,6769
20240719,093800,1636971500,6670,6700,6710,6500,16697
20240719,093700,1526548320,6700,6770,6780,6690,8277
20240719,093600,1470859340,6770,6660,6780,6590,18769
20240719,093500,1345752510,6660,6530,6700,6520,28785
20240719,093400,1154424040,6570,6570,6570,6570,0
20240719,093300,1154424040,6570,6410,6570,6410,30248
20240719,093200,957900190,6410,6420,6430,6390,877
20240719,093100,952277980,6420,6420,6450,6390,2692
20240719,093000,935039040,6450,6400,6450,6400,974
20240719,092900,928794950,6380,6330,6400,6330,768
20240719,092800,923916770,6330,6420,6440,6330,1797
20240719,092700,912425240,6450,6410,6460,6410,2336
20240719,092600,897386490,6430,6480,6480,6400,7402
20240719,092500,849788640,6470,6340,6500,6340,3757
20240719,092400,825590080,6340,6430,6470,6340,5975
20240719,092300,787179520,6450,6290,6450,6290,5306
20240719,092200,753429640,6290,6260,6290,6230,1749
20240719,092100,742525500,6260,6310,6320,6250,6331
20240719,092000,702701920,6310,6290,6320,6290,3146
20240719,091900,682867400,6290,6180,6300,6180,6165
20240719,091800,644329430,6190,6110,6190,6110,4458
20240719,091700,616848460,6100,6090,6120,6070,7367
20240719,091600,571844630,6080,6020,6080,5990,762
20240719,091500,567245180,6040,6030,6070,6020,1220
20240719,091400,559889630,6050,6020,6080,6020,3078
20240719,091300,541355050,6020,5980,6020,5960,2711
20240719,091200,525147030,5960,6000,6000,5910,32769
20240719,091100,330598370,6010,6080,6120,6000,17232
20240719,091000,225920220,6070,6070,6080,6070,654
20240719,090900,221950330,6060,6100,6100,6060,462
20240719,090800,219138650,6100,6030,6100,6020,2584
20240719,090700,203502430,5980,6030,6030,5980,101
20240719,090600,202898400,5970,6000,6040,5960,10509
20240719,090500,140117750,6000,5950,6000,5900,11349
20240719,090400,73006850,5950,5960,5960,5940,2799
20240719,090300,56356170,5960,6000,6030,5960,7893
20240719,090200,9170610,6050,6050,6050,6050,280
20240719,090100,7476610,6050,6040,6050,6040,801
20240719,090000,2631200,5980,5980,5980,5980,400