KissMeData/114090/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,202100,2698574730,12300,12300,12300,12300,46001
20240711,202000,2698574730,12300,12300,12300,12300,0
20240711,201900,2698574730,12300,12300,12300,12300,0
20240711,201800,2698574730,12300,12300,12300,12300,0
20240711,201700,2698574730,12300,12300,12300,12300,0
20240711,201600,2698574730,12300,12300,12300,12300,0
20240711,201500,2698574730,12300,12300,12300,12300,0
20240711,201400,2698574730,12300,12300,12300,12300,0
20240711,201300,2698574730,12300,12300,12300,12300,0
20240711,201200,2698574730,12300,12300,12300,12300,0
20240711,201100,2698574730,12300,12300,12300,12300,0
20240711,201000,2698574730,12300,12300,12300,12300,0
20240711,200900,2698574730,12300,12300,12300,12300,0
20240711,200800,2698574730,12300,12300,12300,12300,0
20240711,200700,2698574730,12300,12300,12300,12300,0
20240711,200600,2698574730,12300,12300,12300,12300,0
20240711,200500,2698574730,12300,12300,12300,12300,0
20240711,200400,2698574730,12300,12300,12300,12300,0
20240711,200300,2698574730,12300,12300,12300,12300,0
20240711,200200,2698574730,12300,12300,12300,12300,0
20240711,200100,2698574730,12300,12300,12300,12300,0
20240711,200000,2698574730,12300,12300,12300,12300,0
20240711,195900,2698574730,12300,12300,12300,12300,0
20240711,195800,2698574730,12300,12300,12300,12300,0
20240711,195700,2698574730,12300,12300,12300,12300,0
20240711,195600,2698574730,12300,12300,12300,12300,0
20240711,195500,2698574730,12300,12300,12300,12300,0
20240711,195400,2698574730,12300,12300,12300,12300,0
20240711,195300,2698574730,12300,12300,12300,12300,0
20240711,195200,2698574730,12300,12300,12300,12300,0
20240711,195100,2698574730,12300,12300,12300,12300,46001
20240711,195000,2698574730,12300,12300,12300,12300,0
20240711,194900,2698574730,12300,12300,12300,12300,0
20240711,194800,2698574730,12300,12300,12300,12300,0
20240711,194700,2698574730,12300,12300,12300,12300,0
20240711,194600,2698574730,12300,12300,12300,12300,0
20240711,194500,2698574730,12300,12300,12300,12300,0
20240711,194400,2698574730,12300,12300,12300,12300,0
20240711,194300,2698574730,12300,12300,12300,12300,0
20240711,194200,2698574730,12300,12300,12300,12300,0
20240711,194100,2698574730,12300,12300,12300,12300,0
20240711,194000,2698574730,12300,12300,12300,12300,0
20240711,193900,2698574730,12300,12300,12300,12300,0
20240711,193800,2698574730,12300,12300,12300,12300,0
20240711,193700,2698574730,12300,12300,12300,12300,0
20240711,193600,2698574730,12300,12300,12300,12300,0
20240711,193500,2698574730,12300,12300,12300,12300,0
20240711,193400,2698574730,12300,12300,12300,12300,0
20240711,193300,2698574730,12300,12300,12300,12300,0
20240711,193200,2698574730,12300,12300,12300,12300,0
20240711,193100,2698574730,12300,12300,12300,12300,0
20240711,193000,2698574730,12300,12300,12300,12300,0
20240711,192900,2698574730,12300,12300,12300,12300,0
20240711,192800,2698574730,12300,12300,12300,12300,0
20240711,192700,2698574730,12300,12300,12300,12300,0
20240711,192600,2698574730,12300,12300,12300,12300,0
20240711,192500,2698574730,12300,12300,12300,12300,0
20240711,192400,2698574730,12300,12300,12300,12300,0
20240711,192300,2698574730,12300,12300,12300,12300,0
20240711,192200,2698574730,12300,12300,12300,12300,0
20240711,192100,2698574730,12300,12300,12300,12300,46001
20240711,192000,2698574730,12300,12300,12300,12300,0
20240711,191900,2698574730,12300,12300,12300,12300,0
20240711,191800,2698574730,12300,12300,12300,12300,0
20240711,191700,2698574730,12300,12300,12300,12300,0
20240711,191600,2698574730,12300,12300,12300,12300,0
20240711,191500,2698574730,12300,12300,12300,12300,0
20240711,191400,2698574730,12300,12300,12300,12300,0
20240711,191300,2698574730,12300,12300,12300,12300,0
20240711,191200,2698574730,12300,12300,12300,12300,0
20240711,191100,2698574730,12300,12300,12300,12300,0
20240711,191000,2698574730,12300,12300,12300,12300,0
20240711,190900,2698574730,12300,12300,12300,12300,0
20240711,190800,2698574730,12300,12300,12300,12300,0
20240711,190700,2698574730,12300,12300,12300,12300,0
20240711,190600,2698574730,12300,12300,12300,12300,0
20240711,190500,2698574730,12300,12300,12300,12300,0
20240711,190400,2698574730,12300,12300,12300,12300,0
20240711,190300,2698574730,12300,12300,12300,12300,0
20240711,190200,2698574730,12300,12300,12300,12300,0
20240711,190100,2698574730,12300,12300,12300,12300,0
20240711,190000,2698574730,12300,12300,12300,12300,0
20240711,185900,2698574730,12300,12300,12300,12300,0
20240711,185800,2698574730,12300,12300,12300,12300,0
20240711,185700,2698574730,12300,12300,12300,12300,0
20240711,185600,2698574730,12300,12300,12300,12300,0
20240711,185500,2698574730,12300,12300,12300,12300,0
20240711,185400,2698574730,12300,12300,12300,12300,0
20240711,185300,2698574730,12300,12300,12300,12300,0
20240711,185200,2698574730,12300,12300,12300,12300,0
20240711,185100,2698574730,12300,12300,12300,12300,46001
20240711,185000,2698574730,12300,12300,12300,12300,0
20240711,184900,2698574730,12300,12300,12300,12300,0
20240711,184800,2698574730,12300,12300,12300,12300,0
20240711,184700,2698574730,12300,12300,12300,12300,0
20240711,184600,2698574730,12300,12300,12300,12300,0
20240711,184500,2698574730,12300,12300,12300,12300,0
20240711,184400,2698574730,12300,12300,12300,12300,0
20240711,184300,2698574730,12300,12300,12300,12300,0
20240711,184200,2698574730,12300,12300,12300,12300,0
20240711,184100,2698574730,12300,12300,12300,12300,0
20240711,184000,2698574730,12300,12300,12300,12300,0
20240711,183900,2698574730,12300,12300,12300,12300,0
20240711,183800,2698574730,12300,12300,12300,12300,0
20240711,183700,2698574730,12300,12300,12300,12300,0
20240711,183600,2698574730,12300,12300,12300,12300,0
20240711,183500,2698574730,12300,12300,12300,12300,0
20240711,183400,2698574730,12300,12300,12300,12300,0
20240711,183300,2698574730,12300,12300,12300,12300,0
20240711,183200,2698574730,12300,12300,12300,12300,0
20240711,183100,2698574730,12300,12300,12300,12300,0
20240711,183000,2698574730,12300,12300,12300,12300,0
20240711,182900,2698574730,12300,12300,12300,12300,0
20240711,182800,2698574730,12300,12300,12300,12300,0
20240711,182700,2698574730,12300,12300,12300,12300,0
20240711,182600,2698574730,12300,12300,12300,12300,0
20240711,182500,2698574730,12300,12300,12300,12300,0
20240711,182400,2698574730,12300,12300,12300,12300,0
20240711,182300,2698574730,12300,12300,12300,12300,0
20240711,182200,2698574730,12300,12300,12300,12300,0
20240711,182100,2698574730,12300,12300,12300,12300,46001
20240711,182000,2698574730,12300,12300,12300,12300,0
20240711,181900,2698574730,12300,12300,12300,12300,0
20240711,181800,2698574730,12300,12300,12300,12300,0
20240711,181700,2698574730,12300,12300,12300,12300,0
20240711,181600,2698574730,12300,12300,12300,12300,0
20240711,181500,2698574730,12300,12300,12300,12300,0
20240711,181400,2698574730,12300,12300,12300,12300,0
20240711,181300,2698574730,12300,12300,12300,12300,0
20240711,181200,2698574730,12300,12300,12300,12300,0
20240711,181100,2698574730,12300,12300,12300,12300,0
20240711,181000,2698574730,12300,12300,12300,12300,0
20240711,180900,2698574730,12300,12300,12300,12300,0
20240711,180800,2698574730,12300,12300,12300,12300,0
20240711,180700,2698574730,12300,12300,12300,12300,0
20240711,180600,2698574730,12300,12300,12300,12300,0
20240711,180500,2698574730,12300,12300,12300,12300,0
20240711,180400,2698574730,12300,12300,12300,12300,0
20240711,180300,2698574730,12300,12300,12300,12300,0
20240711,180200,2698574730,12300,12300,12300,12300,0
20240711,180100,2698574730,12300,12300,12300,12300,0
20240711,180000,2698574730,12300,12300,12300,12300,0
20240711,175900,2698574730,12300,12300,12300,12300,0
20240711,175800,2698574730,12300,12300,12300,12300,0
20240711,175700,2698574730,12300,12300,12300,12300,0
20240711,175600,2698574730,12300,12300,12300,12300,0
20240711,175500,2698574730,12300,12300,12300,12300,0
20240711,175400,2698574730,12300,12300,12300,12300,0
20240711,175300,2698574730,12300,12300,12300,12300,0
20240711,175200,2698574730,12300,12300,12300,12300,0
20240711,175100,2698574730,12300,12300,12300,12300,46001
20240711,175000,2698574730,12300,12300,12300,12300,0
20240711,174900,2698574730,12300,12300,12300,12300,0
20240711,174800,2698574730,12300,12300,12300,12300,0
20240711,174700,2698574730,12300,12300,12300,12300,0
20240711,174600,2698574730,12300,12300,12300,12300,0
20240711,174500,2698574730,12300,12300,12300,12300,0
20240711,174400,2698574730,12300,12300,12300,12300,0
20240711,174300,2698574730,12300,12300,12300,12300,0
20240711,174200,2698574730,12300,12300,12300,12300,0
20240711,174100,2698574730,12300,12300,12300,12300,0
20240711,174000,2698574730,12300,12300,12300,12300,0
20240711,173900,2698574730,12300,12300,12300,12300,0
20240711,173800,2698574730,12300,12300,12300,12300,0
20240711,173700,2698574730,12300,12300,12300,12300,0
20240711,173600,2698574730,12300,12300,12300,12300,0
20240711,173500,2698574730,12300,12300,12300,12300,0
20240711,173400,2698574730,12300,12300,12300,12300,0
20240711,173300,2698574730,12300,12300,12300,12300,0
20240711,173200,2698574730,12300,12300,12300,12300,0
20240711,173100,2698574730,12300,12300,12300,12300,0
20240711,173000,2698574730,12300,12300,12300,12300,0
20240711,172900,2698574730,12300,12300,12300,12300,0
20240711,172800,2698574730,12300,12300,12300,12300,0
20240711,172700,2698574730,12300,12300,12300,12300,0
20240711,172600,2698574730,12300,12300,12300,12300,0
20240711,172500,2698574730,12300,12300,12300,12300,0
20240711,172400,2698574730,12300,12300,12300,12300,0
20240711,172300,2698574730,12300,12300,12300,12300,0
20240711,172200,2698574730,12300,12300,12300,12300,0
20240711,172100,2698574730,12300,12300,12300,12300,46001
20240711,172000,2698574730,12300,12300,12300,12300,0
20240711,171900,2698574730,12300,12300,12300,12300,0
20240711,171800,2698574730,12300,12300,12300,12300,0
20240711,171700,2698574730,12300,12300,12300,12300,0
20240711,171600,2698574730,12300,12300,12300,12300,0
20240711,171500,2698574730,12300,12300,12300,12300,0
20240711,171400,2698574730,12300,12300,12300,12300,0
20240711,171300,2698574730,12300,12300,12300,12300,0
20240711,171200,2698574730,12300,12300,12300,12300,0
20240711,171100,2698574730,12300,12300,12300,12300,0
20240711,171000,2698574730,12300,12300,12300,12300,0
20240711,170900,2698574730,12300,12300,12300,12300,0
20240711,170800,2698574730,12300,12300,12300,12300,0
20240711,170700,2698574730,12300,12300,12300,12300,0
20240711,170600,2698574730,12300,12300,12300,12300,0
20240711,170500,2698574730,12300,12300,12300,12300,0
20240711,170400,2698574730,12300,12300,12300,12300,0
20240711,170300,2698574730,12300,12300,12300,12300,0
20240711,170200,2698574730,12300,12300,12300,12300,0
20240711,170100,2698574730,12300,12300,12300,12300,0
20240711,170000,2698574730,12300,12300,12300,12300,0
20240711,165900,2698574730,12300,12300,12300,12300,0
20240711,165800,2698574730,12300,12300,12300,12300,0
20240711,165700,2698574730,12300,12300,12300,12300,0
20240711,165600,2698574730,12300,12300,12300,12300,0
20240711,165500,2698574730,12300,12300,12300,12300,0
20240711,165400,2698574730,12300,12300,12300,12300,0
20240711,165300,2698574730,12300,12300,12300,12300,0
20240711,165200,2698574730,12300,12300,12300,12300,0
20240711,165100,2698574730,12300,12300,12300,12300,46001
20240711,165000,2698574730,12300,12300,12300,12300,0
20240711,164900,2698574730,12300,12300,12300,12300,0
20240711,164800,2698574730,12300,12300,12300,12300,0
20240711,164700,2698574730,12300,12300,12300,12300,0
20240711,164600,2698574730,12300,12300,12300,12300,0
20240711,164500,2698574730,12300,12300,12300,12300,0
20240711,164400,2698574730,12300,12300,12300,12300,0
20240711,164300,2698574730,12300,12300,12300,12300,0
20240711,164200,2698574730,12300,12300,12300,12300,0
20240711,164100,2698574730,12300,12300,12300,12300,0
20240711,164000,2698574730,12300,12300,12300,12300,0
20240711,163900,2698574730,12300,12300,12300,12300,0
20240711,163800,2698574730,12300,12300,12300,12300,0
20240711,163700,2698574730,12300,12300,12300,12300,0
20240711,163600,2698574730,12300,12300,12300,12300,0
20240711,163500,2698574730,12300,12300,12300,12300,0
20240711,163400,2698574730,12300,12300,12300,12300,0
20240711,163300,2698574730,12300,12300,12300,12300,0
20240711,163200,2698574730,12300,12300,12300,12300,0
20240711,163100,2698574730,12300,12300,12300,12300,0
20240711,163000,2698574730,12300,12300,12300,12300,0
20240711,162900,2698574730,12300,12300,12300,12300,0
20240711,162800,2698574730,12300,12300,12300,12300,0
20240711,162700,2698574730,12300,12300,12300,12300,0
20240711,162600,2698574730,12300,12300,12300,12300,0
20240711,162500,2698574730,12300,12300,12300,12300,0
20240711,162400,2698574730,12300,12300,12300,12300,0
20240711,162300,2698574730,12300,12300,12300,12300,0
20240711,162200,2698574730,12300,12300,12300,12300,0
20240711,162100,2698574730,12300,12300,12300,12300,46001
20240711,162000,2698574730,12300,12300,12300,12300,0
20240711,161900,2698574730,12300,12300,12300,12300,0
20240711,161800,2698574730,12300,12300,12300,12300,0
20240711,161700,2698574730,12300,12300,12300,12300,0
20240711,161600,2698574730,12300,12300,12300,12300,0
20240711,161500,2698574730,12300,12300,12300,12300,0
20240711,161400,2698574730,12300,12300,12300,12300,0
20240711,161300,2698574730,12300,12300,12300,12300,0
20240711,161200,2698574730,12300,12300,12300,12300,0
20240711,161100,2698574730,12300,12300,12300,12300,0
20240711,161000,2698574730,12300,12300,12300,12300,0
20240711,160900,2698574730,12300,12300,12300,12300,0
20240711,160800,2698574730,12300,12300,12300,12300,0
20240711,160700,2698574730,12300,12300,12300,12300,0
20240711,160600,2698574730,12300,12300,12300,12300,0
20240711,160500,2698574730,12300,12300,12300,12300,0
20240711,160400,2698574730,12300,12300,12300,12300,0
20240711,160300,2698574730,12300,12300,12300,12300,0
20240711,160200,2698574730,12300,12300,12300,12300,0
20240711,160100,2698574730,12300,12300,12300,12300,0
20240711,160000,2698574730,12300,12300,12300,12300,0
20240711,155900,2698574730,12300,12300,12300,12300,0
20240711,155800,2698574730,12300,12300,12300,12300,0
20240711,155700,2698574730,12300,12300,12300,12300,0
20240711,155600,2698574730,12300,12300,12300,12300,0
20240711,155500,2698574730,12300,12300,12300,12300,0
20240711,155400,2698574730,12300,12300,12300,12300,0
20240711,155300,2698574730,12300,12300,12300,12300,0
20240711,155200,2698574730,12300,12300,12300,12300,0
20240711,155100,2698574730,12300,12300,12300,12300,46001
20240711,155000,2698574730,12300,12300,12300,12300,0
20240711,154900,2698574730,12300,12300,12300,12300,0
20240711,154800,2698574730,12300,12300,12300,12300,0
20240711,154700,2698574730,12300,12300,12300,12300,0
20240711,154600,2698574730,12300,12300,12300,12300,0
20240711,154500,2698574730,12300,12300,12300,12300,0
20240711,154400,2698574730,12300,12300,12300,12300,0
20240711,154300,2698574730,12300,12300,12300,12300,0
20240711,154200,2698574730,12300,12300,12300,12300,0
20240711,154100,2698574730,12300,12300,12300,12300,0
20240711,154000,2698574730,12300,12300,12300,12300,0
20240711,153900,2698574730,12300,12300,12300,12300,0
20240711,153800,2698574730,12300,12300,12300,12300,0
20240711,153700,2698574730,12300,12300,12300,12300,0
20240711,153600,2698574730,12300,12300,12300,12300,0
20240711,153500,2698574730,12300,12300,12300,12300,0
20240711,153400,2698574730,12300,12300,12300,12300,0
20240711,153300,2698574730,12300,12300,12300,12300,0
20240711,153200,2698574730,12300,12300,12300,12300,0
20240711,153100,2698574730,12300,12300,12300,12300,0
20240711,153000,2698574730,12300,12300,12300,12300,46001
20240711,152900,2132762430,12300,12300,12300,12300,0
20240711,152800,2132762430,12300,12300,12300,12300,0
20240711,152700,2132762430,12300,12300,12300,12300,0
20240711,152600,2132762430,12300,12300,12300,12300,0
20240711,152500,2132762430,12300,12300,12300,12300,0
20240711,152400,2132762430,12300,12300,12300,12300,0
20240711,152300,2132762430,12300,12300,12300,12300,0
20240711,152200,2132762430,12300,12300,12300,12300,0
20240711,152100,2132762430,12300,12300,12300,12300,0
20240711,152000,2132762430,12300,12300,12300,12300,0
20240711,151900,2132762430,12300,12300,12300,12300,598
20240711,151800,2125407030,12300,12280,12300,12280,1402
20240711,151700,2108164260,12280,12270,12300,12270,3898
20240711,151600,2060267180,12270,12260,12280,12260,360
20240711,151500,2055849920,12270,12280,12290,12260,527
20240711,151400,2049379430,12280,12290,12290,12280,68
20240711,151300,2048544260,12290,12290,12290,12280,241
20240711,151200,2045583030,12280,12290,12300,12280,497
20240711,151100,2039475310,12290,12290,12300,12290,347
20240711,151000,2035208100,12290,12280,12300,12280,153
20240711,150900,2033327620,12280,12290,12300,12280,165
20240711,150800,2031299730,12280,12280,12300,12280,209
20240711,150700,2028730740,12290,12280,12300,12280,405
20240711,150600,2023753370,12280,12290,12290,12280,396
20240711,150500,2018887490,12280,12280,12290,12280,129
20240711,150400,2017302900,12280,12290,12290,12280,190
20240711,150300,2014968410,12280,12300,12300,12280,440
20240711,150200,2009559500,12290,12290,12300,12290,864
20240711,150100,1998937620,12300,12290,12300,12290,534
20240711,150000,1992370030,12290,12290,12300,12290,261
20240711,145900,1989160690,12300,12280,12300,12280,459
20240711,145800,1983517920,12280,12280,12290,12280,170
20240711,145700,1981429170,12280,12280,12300,12280,300
20240711,145600,1977741620,12290,12290,12290,12280,156
20240711,145500,1975825060,12290,12300,12300,12280,125
20240711,145400,1974289620,12290,12260,12290,12260,3866
20240711,145300,1926851870,12260,12270,12280,12260,1389
20240711,145200,1909814380,12270,12270,12280,12270,88
20240711,145100,1908734530,12270,12270,12280,12270,111
20240711,145000,1907372050,12270,12270,12280,12270,175
20240711,144900,1905224160,12270,12270,12280,12270,175
20240711,144800,1903076280,12270,12280,12280,12270,1223
20240711,144700,1888059270,12280,12290,12300,12280,1069
20240711,144600,1874921310,12290,12310,12310,12290,762
20240711,144500,1865548480,12300,12310,12310,12300,119
20240711,144400,1864084430,12310,12300,12310,12300,119
20240711,144300,1862620200,12310,12310,12310,12300,303
20240711,144200,1858892380,12300,12300,12310,12300,169
20240711,144100,1856812790,12300,12300,12310,12300,213
20240711,144000,1854192070,12300,12310,12310,12300,142
20240711,143900,1852444890,12300,12300,12310,12300,152
20240711,143800,1850574810,12310,12300,12310,12280,772
20240711,143700,1841080040,12300,12300,12310,12300,1545
20240711,143600,1822065210,12300,12310,12310,12300,193
20240711,143500,1819690110,12300,12250,12310,12250,37912
20240711,143400,1354154020,12250,12260,12260,12250,75
20240711,143300,1353235240,12250,12260,12260,12250,84
20240711,143200,1352206170,12250,12250,12260,12250,69
20240711,143100,1351360890,12250,12240,12260,12240,268
20240711,143000,1348078320,12240,12250,12260,12240,621
20240711,142900,1340472960,12250,12260,12260,12250,237
20240711,142800,1337569600,12250,12250,12260,12250,129
20240711,142700,1335988910,12250,12250,12260,12250,174
20240711,142600,1333856750,12250,12260,12260,12250,142
20240711,142500,1332116590,12250,12260,12260,12250,143
20240711,142400,1330364060,12250,12260,12260,12230,4646
20240711,142300,1273413680,12260,12250,12260,12240,150
20240711,142200,1271575270,12240,12260,12260,12240,348
20240711,142100,1267312650,12250,12250,12260,12250,120
20240711,142000,1265842420,12260,12260,12260,12240,286
20240711,141900,1262337410,12260,12250,12260,12250,103
20240711,141800,1261074650,12260,12260,12260,12250,135
20240711,141700,1259419970,12250,12260,12260,12250,102
20240711,141600,1258169560,12260,12260,12260,12250,44
20240711,141500,1257630300,12260,12260,12270,12260,26
20240711,141400,1257311460,12270,12260,12270,12260,114
20240711,141300,1255913740,12240,12270,12270,12240,62
20240711,141200,1255153280,12260,12250,12270,12250,176
20240711,141100,1252994400,12240,12270,12270,12240,133
20240711,141000,1251364190,12260,12260,12270,12260,107
20240711,140900,1250051660,12270,12260,12270,12250,140
20240711,140800,1248334770,12270,12270,12270,12270,11
20240711,140700,1248199800,12250,12260,12260,12250,75
20240711,140600,1247280630,12260,12270,12280,12260,319
20240711,140500,1243367130,12270,12250,12270,12250,1066
20240711,140400,1230291000,12240,12270,12270,12240,30
20240711,140300,1229923450,12270,12240,12270,12210,1936
20240711,140200,1206244430,12240,12270,12270,12240,1167
20240711,140100,1191957230,12260,12280,12280,12260,166
20240711,140000,1189921100,12270,12270,12280,12270,343
20240711,135900,1185712440,12270,12280,12280,12260,1091
20240711,135800,1172321120,12290,12260,12290,12260,187
20240711,135700,1170027210,12260,12260,12270,12260,208
20240711,135600,1167477110,12270,12260,12270,12260,22
20240711,135500,1167207260,12260,12280,12280,12260,301
20240711,135400,1163513930,12280,12260,12280,12250,2346
20240711,135300,1134733780,12250,12260,12260,12250,497
20240711,135200,1128642450,12260,12250,12260,12250,65
20240711,135100,1127846120,12250,12260,12260,12240,756
20240711,135000,1118584760,12250,12260,12260,12250,23
20240711,134900,1118302970,12260,12260,12260,12250,88
20240711,134800,1117224400,12260,12260,12260,12250,99
20240711,134700,1116010760,12270,12270,12280,12260,232
20240711,134600,1113164740,12280,12260,12280,12250,3883
20240711,134500,1065560040,12260,12250,12260,12250,406
20240711,134400,1060586430,12260,12260,12260,12250,162
20240711,134300,1058600920,12260,12250,12260,12250,50
20240711,134200,1057987990,12260,12250,12260,12230,1678
20240711,134100,1037434760,12260,12220,12260,12220,2607
20240711,134000,1005521190,12220,12220,12250,12210,1183
20240711,133900,991060660,12220,12240,12240,12220,608
20240711,133800,983630630,12250,12230,12250,12220,550
20240711,133700,976902270,12230,12220,12230,12220,59
20240711,133600,976181270,12230,12230,12230,12230,54
20240711,133500,975520850,12220,12230,12230,12220,53
20240711,133400,974873130,12220,12220,12230,12220,18
20240711,133300,974653090,12230,12230,12230,12220,36
20240711,133200,974213000,12230,12230,12230,12220,85
20240711,133100,973173830,12230,12230,12230,12220,27
20240711,133000,972843820,12230,12220,12230,12220,137
20240711,132900,971168610,12220,12230,12230,12220,81
20240711,132800,970178270,12230,12220,12230,12220,3
20240711,132700,970141590,12220,12230,12230,12220,74
20240711,132600,969237140,12230,12230,12230,12230,208
20240711,132500,966693300,12240,12230,12240,12230,103
20240711,132400,965433150,12230,12220,12230,12220,108
20240711,132300,964112410,12230,12220,12230,12220,80
20240711,132200,963134490,12220,12230,12230,12220,19
20240711,132100,962902240,12230,12240,12240,12230,109
20240711,132000,961568710,12240,12240,12240,12230,44
20240711,131900,961030540,12240,12240,12250,12230,427
20240711,131800,955804920,12240,12250,12250,12240,103
20240711,131700,954543710,12240,12250,12250,12240,70
20240711,131600,953686310,12250,12250,12260,12250,75
20240711,131500,952767540,12250,12250,12260,12240,238
20240711,131400,949851850,12270,12260,12270,12250,791
20240711,131300,940158750,12260,12260,12280,12250,146
20240711,131200,938369110,12260,12260,12260,12250,34
20240711,131100,937952450,12260,12280,12280,12260,143
20240711,131000,936199230,12280,12260,12280,12250,930
20240711,130900,924794960,12260,12250,12260,12250,385
20240711,130800,920078660,12250,12250,12260,12250,445
20240711,130700,914627340,12260,12270,12280,12250,362
20240711,130600,910187430,12270,12260,12280,12260,83
20240711,130500,909169460,12280,12260,12280,12260,327
20240711,130400,905157220,12270,12250,12270,12240,406
20240711,130300,900179830,12240,12240,12250,12240,651
20240711,130200,892209640,12250,12250,12250,12250,11
20240711,130100,892074890,12240,12250,12250,12240,152
20240711,130000,890214160,12260,12250,12260,12250,16
20240711,125900,890018080,12260,12250,12260,12250,61
20240711,125800,889270400,12250,12250,12260,12250,51
20240711,125700,888645610,12260,12250,12260,12250,38
20240711,125600,888179980,12260,12250,12260,12250,44
20240711,125500,887640930,12260,12260,12260,12250,72
20240711,125400,886758470,12260,12250,12260,12250,72
20240711,125300,885875910,12260,12260,12260,12250,391
20240711,125200,881086120,12260,12250,12260,12250,83
20240711,125100,880068840,12240,12260,12260,12230,73
20240711,125000,879175550,12240,12240,12240,12240,56
20240711,124900,878490110,12230,12240,12240,12230,34
20240711,124800,878074230,12230,12230,12240,12230,172
20240711,124700,875969430,12240,12230,12240,12230,12
20240711,124600,875822640,12240,12230,12240,12230,157
20240711,124500,873901440,12240,12240,12240,12240,5
20240711,124400,873840240,12240,12240,12240,12230,102
20240711,124300,872592310,12240,12230,12240,12230,64
20240711,124200,871809460,12230,12240,12240,12230,30
20240711,124100,871442540,12230,12240,12240,12230,87
20240711,124000,870377950,12240,12240,12240,12230,27
20240711,123900,870047660,12230,12240,12240,12230,141
20240711,123800,868322210,12230,12240,12240,12230,25
20240711,123700,868016390,12230,12240,12240,12230,54
20240711,123600,867355520,12230,12230,12240,12230,68
20240711,123500,866523830,12240,12240,12250,12230,209
20240711,123400,863965690,12250,12250,12250,12240,244
20240711,123300,860977160,12260,12260,12260,12250,52
20240711,123200,860339650,12250,12260,12260,12250,34
20240711,123100,859923090,12250,12250,12260,12240,536
20240711,123000,853357820,12250,12240,12250,12240,16
20240711,122900,853161910,12260,12250,12260,12250,142
20240711,122800,851421920,12260,12260,12260,12250,21
20240711,122700,851164540,12250,12250,12260,12250,136
20240711,122600,849498500,12250,12260,12260,12250,52
20240711,122500,848860990,12260,12250,12260,12250,75
20240711,122400,847941780,12260,12250,12260,12250,322
20240711,122300,843996540,12250,12240,12250,12240,39
20240711,122200,843519060,12240,12250,12250,12240,79
20240711,122100,842551610,12240,12250,12250,12240,73
20240711,122000,841657540,12240,12250,12250,12240,12
20240711,121900,841510630,12240,12250,12250,12240,51
20240711,121800,840886350,12250,12240,12250,12240,83
20240711,121700,839869920,12240,12250,12250,12240,52
20240711,121600,839233380,12250,12240,12250,12240,16
20240711,121500,839037470,12240,12250,12250,12240,62
20240711,121400,838278150,12240,12250,12250,12240,62
20240711,121300,837519180,12250,12250,12250,12240,25
20240711,121200,837213100,12250,12240,12250,12240,57
20240711,121100,836515390,12250,12250,12250,12240,59
20240711,121000,835792730,12250,12250,12250,12240,200
20240711,120900,833343620,12250,12250,12250,12250,10
20240711,120800,833221120,12240,12240,12250,12240,74
20240711,120700,832314900,12250,12250,12250,12240,88
20240711,120600,831237190,12250,12250,12250,12240,35
20240711,120500,830808710,12250,12250,12250,12240,36
20240711,120400,830368000,12240,12250,12250,12240,76
20240711,120300,829437290,12250,12250,12250,12250,22
20240711,120200,829167790,12250,12250,12250,12240,70
20240711,120100,828310860,12250,12240,12250,12240,14
20240711,120000,828139460,12240,12250,12250,12240,111
20240711,115900,826780180,12250,12240,12250,12240,39
20240711,115800,826302700,12250,12250,12250,12250,2
20240711,115700,826278200,12240,12240,12250,12240,62
20240711,115600,825519270,12250,12250,12250,12250,49
20240711,115500,824919020,12250,12240,12250,12240,54
20240711,115400,824257990,12250,12250,12250,12240,78
20240711,115300,823302590,12250,12250,12260,12240,47
20240711,115200,822726970,12250,12250,12250,12240,103
20240711,115100,821465310,12250,12250,12250,12240,28
20240711,115000,821122490,12240,12240,12250,12240,34
20240711,114900,820706290,12240,12260,12260,12240,1599
20240711,114800,801131660,12260,12260,12260,12250,34
20240711,114700,800715110,12260,12260,12260,12250,38
20240711,114600,800249510,12250,12250,12250,12250,0
20240711,114500,800249510,12250,12260,12270,12250,113
20240711,114400,798863940,12270,12250,12270,12250,11
20240711,114300,798729020,12280,12270,12280,12250,87
20240711,114200,797662270,12250,12230,12280,12230,1286
20240711,114100,781912580,12240,12240,12240,12240,47
20240711,114000,781337300,12240,12240,12240,12230,216
20240711,113900,778695090,12230,12230,12230,12230,10
20240711,113800,778572790,12240,12240,12240,12230,98
20240711,113700,777373750,12230,12240,12240,12220,1367
20240711,113600,760660550,12240,12240,12250,12240,693
20240711,113500,752177740,12250,12250,12250,12240,76
20240711,113400,751246830,12250,12240,12250,12240,425
20240711,113300,746044380,12250,12260,12260,12250,36
20240711,113200,745603280,12250,12250,12250,12250,125
20240711,113100,744072030,12260,12260,12260,12250,296
20240711,113000,740445980,12260,12260,12260,12250,76
20240711,112900,739514500,12260,12250,12260,12250,110
20240711,112800,738166860,12250,12250,12250,12240,86
20240711,112700,737113930,12250,12250,12260,12250,150
20240711,112600,735276410,12240,12240,12250,12240,63
20240711,112500,734505220,12250,12240,12250,12240,29
20240711,112400,734150160,12250,12250,12250,12250,37
20240711,112300,733696910,12250,12240,12250,12230,249
20240711,112200,730649290,12240,12250,12250,12240,206
20240711,112100,728127780,12250,12250,12250,12240,182
20240711,112000,725898850,12250,12250,12250,12250,178
20240711,111900,723718350,12250,12240,12250,12240,106
20240711,111800,722420330,12250,12250,12250,12250,19
20240711,111700,722187580,12240,12250,12250,12240,135
20240711,111600,720534020,12240,12250,12250,12240,137
20240711,111500,718856060,12250,12250,12250,12240,81
20240711,111400,717864000,12250,12250,12250,12240,112
20240711,111300,716492790,12240,12250,12250,12240,123
20240711,111200,714986220,12250,12240,12250,12240,298
20240711,111100,711338220,12240,12250,12250,12240,57
20240711,111000,710640450,12250,12240,12250,12240,319
20240711,110900,706735840,12250,12250,12260,12240,181
20240711,110800,704518870,12260,12240,12260,12240,88
20240711,110700,703441040,12250,12250,12250,12250,7
20240711,110600,703355290,12250,12240,12250,12240,65
20240711,110500,702559510,12250,12250,12250,12250,8
20240711,110400,702461510,12250,12250,12250,12240,117
20240711,110300,701028740,12250,12250,12250,12250,735
20240711,110200,692024990,12250,12240,12260,12240,66
20240711,110100,691216760,12250,12250,12250,12250,536
20240711,110000,684650760,12260,12250,12260,12250,40
20240711,105900,684160560,12260,12260,12260,12250,80
20240711,105800,683180040,12250,12260,12260,12250,29
20240711,105700,682824680,12260,12260,12260,12250,303
20240711,105600,679110490,12260,12260,12260,12250,33
20240711,105500,678706100,12240,12250,12250,12240,62
20240711,105400,677946740,12250,12260,12260,12250,948
20240711,105300,666333690,12260,12250,12260,12250,455
20240711,105200,660759430,12260,12250,12260,12250,307
20240711,105100,656997920,12260,12260,12260,12250,31
20240711,105000,656618070,12260,12260,12260,12260,43
20240711,104900,656090890,12250,12260,12260,12250,126
20240711,104800,654546610,12270,12250,12270,12250,485
20240711,104700,648605340,12270,12250,12270,12250,436
20240711,104600,643263310,12250,12250,12250,12250,50
20240711,104500,642650810,12260,12240,12260,12240,107
20240711,104400,641340290,12240,12250,12250,12240,1548
20240711,104300,622391830,12260,12260,12270,12240,69
20240711,104200,621545630,12270,12280,12280,12250,3471
20240711,104100,579002690,12280,12270,12280,12270,153
20240711,104000,577124870,12270,12260,12270,12260,77
20240711,103900,576180370,12260,12270,12270,12260,69
20240711,103800,575333930,12270,12270,12270,12270,13
20240711,103700,575174420,12260,12280,12280,12260,75
20240711,103600,574254630,12280,12260,12280,12260,166
20240711,103500,572217970,12270,12260,12270,12260,120
20240711,103400,570745860,12270,12260,12270,12260,146
20240711,103300,568954630,12270,12270,12270,12270,2
20240711,103200,568930090,12270,12270,12270,12260,52
20240711,103100,568292530,12270,12270,12270,12270,93
20240711,103000,567151420,12260,12260,12270,12250,1723
20240711,102900,546027060,12270,12270,12270,12260,217
20240711,102800,543364480,12280,12280,12280,12270,22
20240711,102700,543094510,12270,12290,12290,12270,297
20240711,102600,539448610,12290,12310,12310,12290,110
20240711,102500,538096670,12310,12300,12310,12290,1145
20240711,102400,524012330,12310,12270,12310,12270,1807
20240711,102300,501810430,12270,12270,12280,12270,97
20240711,102200,500620190,12270,12280,12280,12270,77
20240711,102100,499674820,12280,12280,12290,12280,30
20240711,102000,499306410,12280,12280,12290,12280,181
20240711,101900,497083390,12280,12280,12280,12280,5
20240711,101800,497021990,12300,12270,12300,12270,1597
20240711,101700,477418880,12270,12290,12300,12270,721
20240711,101600,468569250,12300,12260,12300,12260,1237
20240711,101500,453387740,12260,12290,12300,12260,2658
20240711,101400,420762820,12290,12290,12290,12290,120
20240711,101300,419288020,12290,12300,12300,12290,235
20240711,101200,416399410,12300,12300,12300,12300,12
20240711,101100,416251810,12300,12310,12310,12300,50
20240711,101000,415636790,12310,12310,12310,12310,7
20240711,100900,415550620,12320,12310,12320,12310,134
20240711,100800,413900270,12310,12310,12310,12310,1
20240711,100700,413887960,12310,12300,12320,12300,953
20240711,100600,402163270,12290,12300,12300,12290,106
20240711,100500,400859480,12290,12290,12300,12290,1719
20240711,100400,379720940,12290,12280,12290,12280,20
20240711,100300,379475320,12290,12290,12290,12290,2
20240711,100200,379450740,12290,12290,12290,12280,71
20240711,100100,378578340,12290,12290,12290,12290,207
20240711,100000,376034310,12290,12280,12290,12280,175
20240711,095900,373883760,12290,12290,12290,12290,215
20240711,095800,371241410,12290,12280,12290,12280,138
20240711,095700,369545590,12290,12290,12290,12290,5
20240711,095600,369484140,12280,12290,12290,12280,28
20240711,095500,369140270,12290,12280,12290,12280,100
20240711,095400,367911520,12280,12280,12280,12270,166
20240711,095300,365874250,12280,12280,12290,12280,802
20240711,095200,356025670,12290,12300,12300,12270,1174
20240711,095100,341602190,12310,12310,12310,12300,844
20240711,095000,331219550,12300,12310,12310,12300,30
20240711,094900,330850450,12310,12310,12320,12310,181
20240711,094800,328621860,12320,12310,12320,12310,214
20240711,094700,325987220,12310,12320,12320,12310,385
20240711,094600,321247360,12320,12310,12320,12310,637
20240711,094500,313405630,12310,12310,12310,12300,93
20240711,094400,312260990,12300,12310,12310,12300,158
20240711,094300,310316120,12310,12280,12310,12270,5259
20240711,094200,245699080,12280,12280,12280,12280,623
20240711,094100,238048640,12280,12280,12280,12270,292
20240711,094000,234463060,12280,12260,12280,12260,295
20240711,093900,230842980,12270,12270,12270,12260,270
20240711,093800,227530270,12270,12270,12270,12270,21
20240711,093700,227272600,12270,12270,12270,12260,30
20240711,093600,226904780,12270,12270,12270,12270,52
20240711,093500,226266740,12270,12270,12270,12260,35
20240711,093400,225837550,12270,12270,12270,12260,76
20240711,093300,224905110,12260,12270,12270,12260,1138
20240711,093200,210953140,12270,12260,12270,12260,88
20240711,093100,209873570,12270,12260,12270,12260,163
20240711,093000,207874020,12280,12240,12280,12240,1540
20240711,092900,189004890,12240,12250,12250,12230,393
20240711,092800,184194820,12240,12240,12250,12230,264
20240711,092700,180963480,12240,12240,12250,12240,56
20240711,092600,180277870,12250,12260,12260,12240,1048
20240711,092500,167439650,12260,12260,12280,12260,111
20240711,092400,166077520,12270,12260,12270,12260,180
20240711,092300,163870220,12260,12250,12260,12250,61
20240711,092200,163122860,12250,12250,12260,12240,301
20240711,092100,159437650,12250,12250,12250,12250,57
20240711,092000,158739400,12250,12290,12290,12250,363
20240711,091900,154292250,12290,12220,12290,12220,2300
20240711,091800,126151910,12220,12220,12220,12210,44
20240711,091700,125614410,12220,12220,12220,12220,50
20240711,091600,125003410,12210,12220,12220,12210,35
20240711,091500,124575900,12220,12210,12220,12210,22
20240711,091400,124307250,12220,12220,12220,12210,199
20240711,091300,121875670,12220,12210,12220,12210,32
20240711,091200,121484820,12210,12210,12220,12210,199
20240711,091100,119053550,12220,12250,12250,12220,3045
20240711,091000,81791840,12240,12240,12290,12240,264
20240711,090900,78556780,12290,12230,12290,12220,1447
20240711,090800,60853700,12240,12250,12260,12240,644
20240711,090700,52964670,12250,12280,12280,12240,186
20240711,090600,50684530,12280,12240,12280,12240,205
20240711,090500,48174250,12230,12230,12230,12230,14
20240711,090400,48003030,12290,12230,12290,12220,996
20240711,090300,35820250,12290,12230,12290,12220,379
20240711,090200,31184840,12300,12220,12300,12210,244
20240711,090100,28203080,12220,12230,12230,12210,693
20240711,090000,19733670,12230,12260,12300,12230,1610