KissMeData/025320/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,191200,32979486020,11190,11190,11190,11190,50144
20240709,191100,32979486020,11190,11190,11190,11190,0
20240709,191000,32979486020,11190,11190,11190,11190,0
20240709,190900,32979486020,11190,11190,11190,11190,0
20240709,190800,32979486020,11190,11190,11190,11190,0
20240709,190700,32979486020,11190,11190,11190,11190,0
20240709,190600,32979486020,11190,11190,11190,11190,0
20240709,190500,32979486020,11190,11190,11190,11190,0
20240709,190400,32979486020,11190,11190,11190,11190,0
20240709,190300,32979486020,11190,11190,11190,11190,0
20240709,190200,32979486020,11190,11190,11190,11190,0
20240709,190100,32979486020,11190,11190,11190,11190,0
20240709,190000,32979486020,11190,11190,11190,11190,0
20240709,185900,32979486020,11190,11190,11190,11190,0
20240709,185800,32979486020,11190,11190,11190,11190,0
20240709,185700,32979486020,11190,11190,11190,11190,0
20240709,185600,32979486020,11190,11190,11190,11190,0
20240709,185500,32979486020,11190,11190,11190,11190,0
20240709,185400,32979486020,11190,11190,11190,11190,0
20240709,185300,32979486020,11190,11190,11190,11190,0
20240709,185200,32979486020,11190,11190,11190,11190,0
20240709,185100,32979486020,11190,11190,11190,11190,0
20240709,185000,32979486020,11190,11190,11190,11190,0
20240709,184900,32979486020,11190,11190,11190,11190,0
20240709,184800,32979486020,11190,11190,11190,11190,0
20240709,184700,32979486020,11190,11190,11190,11190,0
20240709,184600,32979486020,11190,11190,11190,11190,0
20240709,184500,32979486020,11190,11190,11190,11190,0
20240709,184400,32979486020,11190,11190,11190,11190,0
20240709,184300,32979486020,11190,11190,11190,11190,0
20240709,184200,32979486020,11190,11190,11190,11190,50144
20240709,184100,32979486020,11190,11190,11190,11190,0
20240709,184000,32979486020,11190,11190,11190,11190,0
20240709,183900,32979486020,11190,11190,11190,11190,0
20240709,183800,32979486020,11190,11190,11190,11190,0
20240709,183700,32979486020,11190,11190,11190,11190,0
20240709,183600,32979486020,11190,11190,11190,11190,0
20240709,183500,32979486020,11190,11190,11190,11190,0
20240709,183400,32979486020,11190,11190,11190,11190,0
20240709,183300,32979486020,11190,11190,11190,11190,0
20240709,183200,32979486020,11190,11190,11190,11190,0
20240709,183100,32979486020,11190,11190,11190,11190,0
20240709,183000,32979486020,11190,11190,11190,11190,0
20240709,182900,32979486020,11190,11190,11190,11190,0
20240709,182800,32979486020,11190,11190,11190,11190,0
20240709,182700,32979486020,11190,11190,11190,11190,0
20240709,182600,32979486020,11190,11190,11190,11190,0
20240709,182500,32979486020,11190,11190,11190,11190,0
20240709,182400,32979486020,11190,11190,11190,11190,0
20240709,182300,32979486020,11190,11190,11190,11190,0
20240709,182200,32979486020,11190,11190,11190,11190,0
20240709,182100,32979486020,11190,11190,11190,11190,0
20240709,182000,32979486020,11190,11190,11190,11190,0
20240709,181900,32979486020,11190,11190,11190,11190,0
20240709,181800,32979486020,11190,11190,11190,11190,0
20240709,181700,32979486020,11190,11190,11190,11190,0
20240709,181600,32979486020,11190,11190,11190,11190,0
20240709,181500,32979486020,11190,11190,11190,11190,0
20240709,181400,32979486020,11190,11190,11190,11190,0
20240709,181300,32979486020,11190,11190,11190,11190,0
20240709,181200,32979486020,11190,11190,11190,11190,50144
20240709,181100,32979486020,11190,11190,11190,11190,0
20240709,181000,32979486020,11190,11190,11190,11190,0
20240709,180900,32979486020,11190,11190,11190,11190,0
20240709,180800,32979486020,11190,11190,11190,11190,0
20240709,180700,32979486020,11190,11190,11190,11190,0
20240709,180600,32979486020,11190,11190,11190,11190,0
20240709,180500,32979486020,11190,11190,11190,11190,0
20240709,180400,32979486020,11190,11190,11190,11190,0
20240709,180300,32979486020,11190,11190,11190,11190,0
20240709,180200,32979486020,11190,11190,11190,11190,0
20240709,180100,32979486020,11190,11190,11190,11190,0
20240709,180000,32979486020,11190,11190,11190,11190,0
20240709,175900,32979486020,11190,11190,11190,11190,0
20240709,175800,32979486020,11190,11190,11190,11190,0
20240709,175700,32979486020,11190,11190,11190,11190,0
20240709,175600,32979486020,11190,11190,11190,11190,0
20240709,175500,32979486020,11190,11190,11190,11190,0
20240709,175400,32979486020,11190,11190,11190,11190,0
20240709,175300,32979486020,11190,11190,11190,11190,0
20240709,175200,32979486020,11190,11190,11190,11190,0
20240709,175100,32979486020,11190,11190,11190,11190,0
20240709,175000,32979486020,11190,11190,11190,11190,0
20240709,174900,32979486020,11190,11190,11190,11190,0
20240709,174800,32979486020,11190,11190,11190,11190,0
20240709,174700,32979486020,11190,11190,11190,11190,0
20240709,174600,32979486020,11190,11190,11190,11190,0
20240709,174500,32979486020,11190,11190,11190,11190,0
20240709,174400,32979486020,11190,11190,11190,11190,0
20240709,174300,32979486020,11190,11190,11190,11190,0
20240709,174200,32979486020,11190,11190,11190,11190,50144
20240709,174100,32979486020,11190,11190,11190,11190,0
20240709,174000,32979486020,11190,11190,11190,11190,0
20240709,173900,32979486020,11190,11190,11190,11190,0
20240709,173800,32979486020,11190,11190,11190,11190,0
20240709,173700,32979486020,11190,11190,11190,11190,0
20240709,173600,32979486020,11190,11190,11190,11190,0
20240709,173500,32979486020,11190,11190,11190,11190,0
20240709,173400,32979486020,11190,11190,11190,11190,0
20240709,173300,32979486020,11190,11190,11190,11190,0
20240709,173200,32979486020,11190,11190,11190,11190,0
20240709,173100,32979486020,11190,11190,11190,11190,0
20240709,173000,32979486020,11190,11190,11190,11190,0
20240709,172900,32979486020,11190,11190,11190,11190,0
20240709,172800,32979486020,11190,11190,11190,11190,0
20240709,172700,32979486020,11190,11190,11190,11190,0
20240709,172600,32979486020,11190,11190,11190,11190,0
20240709,172500,32979486020,11190,11190,11190,11190,0
20240709,172400,32979486020,11190,11190,11190,11190,0
20240709,172300,32979486020,11190,11190,11190,11190,0
20240709,172200,32979486020,11190,11190,11190,11190,0
20240709,172100,32979486020,11190,11190,11190,11190,0
20240709,172000,32979486020,11190,11190,11190,11190,0
20240709,171900,32979486020,11190,11190,11190,11190,0
20240709,171800,32979486020,11190,11190,11190,11190,0
20240709,171700,32979486020,11190,11190,11190,11190,0
20240709,171600,32979486020,11190,11190,11190,11190,0
20240709,171500,32979486020,11190,11190,11190,11190,0
20240709,171400,32979486020,11190,11190,11190,11190,0
20240709,171300,32979486020,11190,11190,11190,11190,0
20240709,171200,32979486020,11190,11190,11190,11190,50144
20240709,171100,32979486020,11190,11190,11190,11190,0
20240709,171000,32979486020,11190,11190,11190,11190,0
20240709,170900,32979486020,11190,11190,11190,11190,0
20240709,170800,32979486020,11190,11190,11190,11190,0
20240709,170700,32979486020,11190,11190,11190,11190,0
20240709,170600,32979486020,11190,11190,11190,11190,0
20240709,170500,32979486020,11190,11190,11190,11190,0
20240709,170400,32979486020,11190,11190,11190,11190,0
20240709,170300,32979486020,11190,11190,11190,11190,0
20240709,170200,32979486020,11190,11190,11190,11190,0
20240709,170100,32979486020,11190,11190,11190,11190,0
20240709,170000,32979486020,11190,11190,11190,11190,0
20240709,165900,32979486020,11190,11190,11190,11190,0
20240709,165800,32979486020,11190,11190,11190,11190,0
20240709,165700,32979486020,11190,11190,11190,11190,0
20240709,165600,32979486020,11190,11190,11190,11190,0
20240709,165500,32979486020,11190,11190,11190,11190,0
20240709,165400,32979486020,11190,11190,11190,11190,0
20240709,165300,32979486020,11190,11190,11190,11190,0
20240709,165200,32979486020,11190,11190,11190,11190,0
20240709,165100,32979486020,11190,11190,11190,11190,0
20240709,165000,32979486020,11190,11190,11190,11190,0
20240709,164900,32979486020,11190,11190,11190,11190,0
20240709,164800,32979486020,11190,11190,11190,11190,0
20240709,164700,32979486020,11190,11190,11190,11190,0
20240709,164600,32979486020,11190,11190,11190,11190,0
20240709,164500,32979486020,11190,11190,11190,11190,0
20240709,164400,32979486020,11190,11190,11190,11190,0
20240709,164300,32979486020,11190,11190,11190,11190,0
20240709,164200,32979486020,11190,11190,11190,11190,50144
20240709,164100,32979486020,11190,11190,11190,11190,0
20240709,164000,32979486020,11190,11190,11190,11190,0
20240709,163900,32979486020,11190,11190,11190,11190,0
20240709,163800,32979486020,11190,11190,11190,11190,0
20240709,163700,32979486020,11190,11190,11190,11190,0
20240709,163600,32979486020,11190,11190,11190,11190,0
20240709,163500,32979486020,11190,11190,11190,11190,0
20240709,163400,32979486020,11190,11190,11190,11190,0
20240709,163300,32979486020,11190,11190,11190,11190,0
20240709,163200,32979486020,11190,11190,11190,11190,0
20240709,163100,32979486020,11190,11190,11190,11190,0
20240709,163000,32979486020,11190,11190,11190,11190,0
20240709,162900,32979486020,11190,11190,11190,11190,0
20240709,162800,32979486020,11190,11190,11190,11190,0
20240709,162700,32979486020,11190,11190,11190,11190,0
20240709,162600,32979486020,11190,11190,11190,11190,0
20240709,162500,32979486020,11190,11190,11190,11190,0
20240709,162400,32979486020,11190,11190,11190,11190,0
20240709,162300,32979486020,11190,11190,11190,11190,0
20240709,162200,32979486020,11190,11190,11190,11190,0
20240709,162100,32979486020,11190,11190,11190,11190,0
20240709,162000,32979486020,11190,11190,11190,11190,0
20240709,161900,32979486020,11190,11190,11190,11190,0
20240709,161800,32979486020,11190,11190,11190,11190,0
20240709,161700,32979486020,11190,11190,11190,11190,0
20240709,161600,32979486020,11190,11190,11190,11190,0
20240709,161500,32979486020,11190,11190,11190,11190,0
20240709,161400,32979486020,11190,11190,11190,11190,0
20240709,161300,32979486020,11190,11190,11190,11190,0
20240709,161200,32979486020,11190,11190,11190,11190,50144
20240709,161100,32979486020,11190,11190,11190,11190,0
20240709,161000,32979486020,11190,11190,11190,11190,0
20240709,160900,32979486020,11190,11190,11190,11190,0
20240709,160800,32979486020,11190,11190,11190,11190,0
20240709,160700,32979486020,11190,11190,11190,11190,0
20240709,160600,32979486020,11190,11190,11190,11190,0
20240709,160500,32979486020,11190,11190,11190,11190,0
20240709,160400,32979486020,11190,11190,11190,11190,0
20240709,160300,32979486020,11190,11190,11190,11190,0
20240709,160200,32979486020,11190,11190,11190,11190,0
20240709,160100,32979486020,11190,11190,11190,11190,0
20240709,160000,32979486020,11190,11190,11190,11190,0
20240709,155900,32979486020,11190,11190,11190,11190,0
20240709,155800,32979486020,11190,11190,11190,11190,0
20240709,155700,32979486020,11190,11190,11190,11190,0
20240709,155600,32979486020,11190,11190,11190,11190,0
20240709,155500,32979486020,11190,11190,11190,11190,0
20240709,155400,32979486020,11190,11190,11190,11190,0
20240709,155300,32979486020,11190,11190,11190,11190,0
20240709,155200,32979486020,11190,11190,11190,11190,0
20240709,155100,32979486020,11190,11190,11190,11190,0
20240709,155000,32979486020,11190,11190,11190,11190,0
20240709,154900,32979486020,11190,11190,11190,11190,0
20240709,154800,32979486020,11190,11190,11190,11190,0
20240709,154700,32979486020,11190,11190,11190,11190,0
20240709,154600,32979486020,11190,11190,11190,11190,0
20240709,154500,32979486020,11190,11190,11190,11190,0
20240709,154400,32979486020,11190,11190,11190,11190,0
20240709,154300,32979486020,11190,11190,11190,11190,0
20240709,154200,32979486020,11190,11190,11190,11190,50144
20240709,154100,32979486020,11190,11190,11190,11190,0
20240709,154000,32979486020,11190,11190,11190,11190,0
20240709,153900,32979486020,11190,11190,11190,11190,0
20240709,153800,32979486020,11190,11190,11190,11190,0
20240709,153700,32979486020,11190,11190,11190,11190,0
20240709,153600,32979486020,11190,11190,11190,11190,0
20240709,153500,32979486020,11190,11190,11190,11190,0
20240709,153400,32979486020,11190,11190,11190,11190,0
20240709,153300,32979486020,11190,11190,11190,11190,0
20240709,153200,32979486020,11190,11190,11190,11190,0
20240709,153100,32979486020,11190,11190,11190,11190,0
20240709,153000,32979486020,11190,11190,11190,11190,50144
20240709,152900,32418374660,11210,11210,11210,11210,0
20240709,152800,32418374660,11210,11210,11210,11210,0
20240709,152700,32418374660,11210,11210,11210,11210,0
20240709,152600,32418374660,11210,11210,11210,11210,0
20240709,152500,32418374660,11210,11210,11210,11210,0
20240709,152400,32418374660,11210,11210,11210,11210,0
20240709,152300,32418374660,11210,11210,11210,11210,0
20240709,152200,32418374660,11210,11210,11210,11210,0
20240709,152100,32418374660,11210,11210,11210,11210,0
20240709,152000,32418374660,11210,11210,11210,11210,0
20240709,151900,32418374660,11210,11200,11210,11180,18008
20240709,151800,32216775160,11200,11210,11210,11190,5939
20240709,151700,32150267010,11210,11200,11210,11190,12603
20240709,151600,32009054830,11200,11190,11200,11180,5583
20240709,151500,31946558450,11190,11200,11200,11180,5884
20240709,151400,31880708350,11200,11200,11210,11190,5685
20240709,151300,31817048440,11200,11210,11210,11200,4201
20240709,151200,31769965680,11200,11210,11210,11200,3754
20240709,151100,31727900920,11200,11210,11210,11200,4499
20240709,151000,31677492850,11200,11200,11210,11190,1701
20240709,150900,31658429700,11200,11200,11210,11190,2942
20240709,150800,31625481330,11200,11190,11210,11190,8338
20240709,150700,31532109200,11180,11190,11190,11180,2727
20240709,150600,31501607310,11190,11190,11190,11180,2143
20240709,150500,31477628860,11180,11180,11190,11170,21097
20240709,150400,31241879680,11190,11200,11200,11190,3399
20240709,150300,31203842810,11200,11210,11210,11190,3444
20240709,150200,31165273870,11200,11200,11210,11190,14633
20240709,150100,31001330920,11190,11180,11200,11170,6393
20240709,150000,30929818200,11180,11150,11190,11150,4968
20240709,145900,30874287750,11170,11170,11170,11150,13882
20240709,145800,30719395690,11170,11170,11180,11170,4352
20240709,145700,30670783840,11170,11160,11170,11160,1500
20240709,145600,30654029930,11170,11170,11170,11160,3494
20240709,145500,30615004240,11180,11190,11190,11180,2087
20240709,145400,30591667470,11190,11190,11190,11180,1672
20240709,145300,30572973960,11190,11190,11190,11180,1939
20240709,145200,30551278630,11190,11200,11200,11190,973
20240709,145100,30540386430,11190,11190,11200,11170,7002
20240709,145000,30462001560,11190,11180,11200,11180,7198
20240709,144900,30381404460,11180,11190,11190,11180,400
20240709,144800,30376931960,11190,11160,11200,11160,8948
20240709,144700,30276900910,11160,11170,11170,11160,1231
20240709,144600,30263155220,11170,11170,11170,11150,8619
20240709,144500,30167001240,11160,11170,11170,11160,1184
20240709,144400,30153776710,11170,11160,11170,11150,3408
20240709,144300,30115727310,11160,11150,11170,11150,3321
20240709,144200,30078667640,11150,11160,11160,11150,271
20240709,144100,30075645240,11160,11140,11160,11140,3054
20240709,144000,30041570730,11140,11130,11150,11120,4648
20240709,143900,29989816730,11130,11150,11150,11130,6306
20240709,143800,29919576610,11150,11160,11170,11150,2114
20240709,143700,29895992400,11160,11160,11170,11160,1171
20240709,143600,29882917530,11160,11160,11170,11150,1235
20240709,143500,29869135100,11160,11140,11160,11140,6117
20240709,143400,29800904590,11150,11170,11170,11150,7135
20240709,143300,29721314070,11170,11170,11170,11160,454
20240709,143200,29716246200,11170,11170,11170,11160,2239
20240709,143100,29691255230,11170,11170,11180,11170,3023
20240709,143000,29657487470,11170,11170,11180,11170,898
20240709,142900,29647453060,11170,11160,11180,11160,689
20240709,142800,29639758520,11160,11160,11170,11150,3130
20240709,142700,29604831980,11160,11150,11160,11150,2603
20240709,142600,29575786360,11150,11160,11160,11150,6871
20240709,142500,29499106300,11160,11180,11180,11160,1500
20240709,142400,29482363200,11160,11180,11180,11160,965
20240709,142300,29471586120,11180,11180,11180,11170,4751
20240709,142200,29418500250,11180,11180,11190,11180,3273
20240709,142100,29381906600,11180,11200,11200,11180,3399
20240709,142000,29343853470,11200,11210,11220,11200,8775
20240709,141900,29245522090,11220,11220,11220,11210,1651
20240709,141800,29226999210,11220,11220,11220,11210,2743
20240709,141700,29196230310,11220,11220,11220,11210,6161
20240709,141600,29127131750,11210,11200,11220,11190,11852
20240709,141500,28994330100,11200,11190,11200,11180,2326
20240709,141400,28968303350,11180,11200,11200,11180,2705
20240709,141300,28938029860,11190,11210,11220,11190,11167
20240709,141200,28812908400,11200,11190,11210,11190,9500
20240709,141100,28706515710,11200,11170,11200,11170,17572
20240709,141000,28509944880,11170,11170,11170,11150,911
20240709,140900,28499778400,11170,11150,11170,11140,4244
20240709,140800,28452433180,11160,11150,11160,11140,992
20240709,140700,28441373870,11160,11160,11160,11140,5941
20240709,140600,28375102800,11150,11170,11170,11150,4664
20240709,140500,28323061880,11170,11170,11170,11160,1702
20240709,140400,28304055660,11160,11180,11180,11160,12419
20240709,140300,28165300000,11170,11160,11180,11160,2963
20240709,140200,28132202190,11160,11150,11170,11140,5640
20240709,140100,28069291870,11140,11140,11150,11140,1621
20240709,140000,28051233000,11140,11130,11140,11130,2531
20240709,135900,28023061090,11130,11130,11140,11120,2252
20240709,135800,27997981470,11120,11130,11140,11120,1854
20240709,135700,27977363700,11130,11140,11140,11130,2812
20240709,135600,27946052390,11140,11120,11140,11120,1117
20240709,135500,27933620360,11120,11130,11130,11120,3084
20240709,135400,27899324570,11120,11120,11140,11120,5341
20240709,135300,27839884860,11130,11120,11130,11120,499
20240709,135200,27834335940,11130,11130,11130,11120,515
20240709,135100,27828608780,11120,11120,11130,11120,1006
20240709,135000,27817420720,11120,11120,11130,11120,976
20240709,134900,27806562440,11130,11130,11140,11130,1581
20240709,134800,27788965440,11140,11140,11150,11130,3466
20240709,134700,27750383230,11140,11150,11160,11140,1108
20240709,134600,27738035700,11150,11140,11160,11140,3050
20240709,134500,27704036140,11140,11150,11150,11130,1317
20240709,134400,27689364400,11150,11140,11150,11140,359
20240709,134300,27685361800,11130,11130,11150,11120,15854
20240709,134200,27508949840,11130,11150,11160,11120,2085
20240709,134100,27485738620,11150,11160,11180,11120,6827
20240709,134000,27409597120,11160,11130,11160,11130,2728
20240709,133900,27379213670,11120,11110,11130,11100,2091
20240709,133800,27355974830,11110,11100,11110,11100,137
20240709,133700,27354453380,11100,11090,11100,11070,3443
20240709,133600,27316282240,11090,11080,11090,11070,3763
20240709,133500,27274599330,11080,11080,11090,11070,4263
20240709,133400,27227382970,11080,11080,11090,11080,6138
20240709,133300,27159373880,11090,11100,11110,11080,8079
20240709,133200,27069757180,11100,11090,11100,11090,3037
20240709,133100,27036051470,11090,11090,11100,11080,2898
20240709,133000,27003919190,11100,11110,11110,11080,7089
20240709,132900,26925256740,11110,11110,11110,11100,1546
20240709,132800,26908081500,11110,11090,11110,11090,812
20240709,132700,26899067840,11090,11110,11110,11090,1892
20240709,132600,26878074590,11100,11100,11110,11100,784
20240709,132500,26869368490,11090,11080,11100,11080,2077
20240709,132400,26846326360,11080,11070,11080,11060,2619
20240709,132300,26817329410,11070,11110,11120,11070,22821
20240709,132200,26564305040,11110,11110,11110,11100,1882
20240709,132100,26543397440,11110,11110,11120,11100,2134
20240709,132000,26519688900,11110,11120,11120,11090,5694
20240709,131900,26456471960,11120,11090,11120,11090,1928
20240709,131800,26435061680,11090,11100,11100,11080,1695
20240709,131700,26416253910,11080,11100,11100,11070,16954
20240709,131600,26228280280,11100,11130,11130,11100,6150
20240709,131500,26159935260,11120,11160,11180,11120,14403
20240709,131400,25999348570,11160,11170,11170,11150,3058
20240709,131300,25965215190,11150,11170,11180,11150,4684
20240709,131200,25912923620,11180,11170,11180,11160,4167
20240709,131100,25866391760,11170,11180,11180,11160,3624
20240709,131000,25825903920,11180,11190,11190,11140,10867
20240709,130900,25704652570,11190,11210,11220,11180,26208
20240709,130800,25410929610,11210,11270,11270,11210,22227
20240709,130700,25161074440,11250,11180,11300,11180,97890
20240709,130600,24060251760,11180,11150,11200,11150,20593
20240709,130500,23830057620,11160,11150,11160,11130,18697
20240709,130400,23621586480,11150,11110,11170,11110,22182
20240709,130300,23374313760,11110,11050,11110,11050,24589
20240709,130200,23101659510,11050,11040,11060,11040,12925
20240709,130100,22958829690,11030,11020,11040,11010,7808
20240709,130000,22872709450,11020,11010,11020,11010,970
20240709,125900,22862029580,11010,11020,11030,11010,6723
20240709,125800,22787919280,11010,11000,11010,11000,4067
20240709,125700,22743143800,11000,11010,11020,11000,2065
20240709,125600,22720415710,11010,11000,11010,11000,922
20240709,125500,22710268030,11000,11000,11000,11000,1312
20240709,125400,22695836030,11000,11000,11010,10990,4379
20240709,125300,22647643060,11000,11010,11010,11000,471
20240709,125200,22642460840,11000,11000,11010,11000,3804
20240709,125100,22600613480,11000,11000,11010,11000,729
20240709,125000,22592591980,11000,11000,11010,11000,717
20240709,124900,22584701870,11000,11000,11010,11000,1590
20240709,124800,22567208480,11010,11000,11010,11000,730
20240709,124700,22559175940,11000,11000,11020,11000,2641
20240709,124600,22530104740,11000,11000,11010,11000,682
20240709,124500,22522601810,11000,11010,11010,11000,1649
20240709,124400,22504449310,11010,11000,11010,11000,442
20240709,124300,22499583310,11010,11010,11010,11010,1268
20240709,124200,22485622630,11010,11010,11020,11010,435
20240709,124100,22480833270,11020,11030,11030,11010,1770
20240709,124000,22461340570,11020,11030,11030,11020,4920
20240709,123900,22407075710,11030,11020,11030,11010,4189
20240709,123800,22360912620,11030,10990,11030,10990,8650
20240709,123700,22265609090,10990,10990,11000,10990,5324
20240709,123600,22207092530,11000,11000,11000,10990,4602
20240709,123500,22156504460,10990,11010,11010,10990,751
20240709,123400,22148244790,10990,11010,11010,10990,4993
20240709,123300,22093345490,11010,11010,11020,11010,1683
20240709,123200,22074812390,11010,11010,11020,11000,1763
20240709,123100,22055392050,11010,11000,11020,10990,6922
20240709,123000,21979208860,10990,10980,11010,10980,6023
20240709,122900,21912977160,10980,10970,10980,10970,6241
20240709,122800,21844512320,10970,10990,11000,10970,15474
20240709,122700,21674499320,10990,10990,11000,10990,2424
20240709,122600,21647850680,10990,11000,11000,10980,3406
20240709,122500,21610419050,11000,10990,11000,10990,13516
20240709,122400,21461752930,10990,10970,11000,10960,10226
20240709,122300,21349397470,10960,10970,10970,10960,568
20240709,122200,21343170970,10970,10970,10970,10970,472
20240709,122100,21337993130,10970,10960,10970,10960,822
20240709,122000,21328982560,10960,10970,10970,10960,1214
20240709,121900,21315669660,10980,10990,10990,10980,1089
20240709,121800,21303704780,10990,10990,11000,10970,8616
20240709,121700,21209076620,10990,10990,11000,10990,812
20240709,121600,21200152730,10990,10990,11000,10990,2564
20240709,121500,21171974070,10990,10980,10990,10980,5941
20240709,121400,21106704190,10990,10990,10990,10980,2257
20240709,121300,21081905960,11000,10980,11000,10970,7027
20240709,121200,21004727790,10980,10980,10990,10980,439
20240709,121100,20999907560,10980,10990,11000,10980,743
20240709,121000,20991742180,10990,11000,11000,10990,1364
20240709,120900,20976744850,11000,11000,11000,10990,8459
20240709,120800,20883712020,10990,10980,11000,10960,3372
20240709,120700,20846695660,10990,10980,10990,10970,3255
20240709,120600,20810957770,10990,10980,10990,10980,3694
20240709,120500,20770384910,10980,10970,10990,10970,6913
20240709,120400,20694425320,10970,10960,10970,10960,3520
20240709,120300,20655816600,10970,10960,10980,10960,439
20240709,120200,20651000720,10960,10960,10970,10950,8005
20240709,120100,20563207680,10960,10980,10980,10960,5346
20240709,120000,20504558820,10980,10980,10980,10960,2629
20240709,115900,20475731610,10980,10990,10990,10970,1210
20240709,115800,20462441900,10990,11000,11010,10980,10027
20240709,115700,20352187890,11000,10960,11000,10960,7274
20240709,115600,20272324220,10960,10930,10960,10920,11121
20240709,115500,20150625560,10930,10930,10930,10920,1673
20240709,115400,20132352390,10930,10930,10930,10920,3209
20240709,115300,20097294280,10930,10910,10930,10900,2150
20240709,115200,20073824270,10920,10900,10920,10900,3146
20240709,115100,20039480450,10910,10910,10920,10900,18006
20240709,115000,19843100080,10910,10920,10930,10910,982
20240709,114900,19832378370,10930,10910,10930,10910,422
20240709,114800,19827769730,10920,10920,10920,10900,5469
20240709,114700,19768144070,10920,10920,10930,10900,7765
20240709,114600,19683473160,10920,10920,10920,10900,4251
20240709,114500,19637080260,10920,10920,10940,10920,2717
20240709,114400,19607388260,10930,10920,10940,10920,8440
20240709,114300,19515119270,10930,10900,10930,10900,6248
20240709,114200,19446995120,10890,10920,10930,10890,47465
20240709,114100,18929668130,10930,10930,10940,10920,5026
20240709,114000,18874744240,10930,10940,10940,10930,2749
20240709,113900,18844676210,10940,10930,10940,10930,9145
20240709,113800,18744697610,10950,10930,10950,10920,8223
20240709,113700,18654778530,10930,10950,10950,10930,1062
20240709,113600,18643159290,10950,10960,10960,10950,1522
20240709,113500,18626493340,10960,10950,10960,10940,1248
20240709,113400,18612827740,10940,10950,10960,10940,8682
20240709,113300,18517760270,10950,10940,10960,10930,5723
20240709,113200,18455099590,10940,10940,10950,10930,1145
20240709,113100,18442582550,10940,10940,10940,10940,1900
20240709,113000,18421796550,10940,10940,10950,10940,4596
20240709,112900,18371503080,10950,10950,10950,10940,1640
20240709,112800,18353545180,10930,10920,10960,10900,14592
20240709,112700,18194077750,10910,10900,10930,10900,10179
20240709,112600,18082945900,10930,10940,10940,10890,53921
20240709,112500,17494751180,10930,10940,10950,10930,11584
20240709,112400,17368093020,10950,10940,10950,10930,6401
20240709,112300,17298070290,10950,10960,10960,10940,21814
20240709,112200,17059284510,10960,10960,10970,10950,3240
20240709,112100,17023773820,10960,10970,10970,10960,456
20240709,112000,17018773010,10970,10970,10970,10960,3080
20240709,111900,16985010690,10960,10960,10970,10950,2249
20240709,111800,16960363880,10960,10960,10970,10950,1744
20240709,111700,16941249530,10960,10950,10970,10950,1337
20240709,111600,16926595990,10960,10960,10970,10960,1444
20240709,111500,16910769340,10960,10960,10970,10960,1553
20240709,111400,16893747870,10960,10950,10960,10950,1495
20240709,111300,16877370800,10950,10950,10960,10940,6453
20240709,111200,16806714830,10960,10960,10960,10950,1934
20240709,111100,16785519820,10960,10950,10960,10950,19730
20240709,111000,16569449910,10950,10970,10980,10950,3690
20240709,110900,16529002600,10970,10980,10980,10970,1331
20240709,110800,16514401050,10980,10950,10980,10950,15340
20240709,110700,16346318160,10950,10950,10960,10950,30929
20240709,110600,16007630640,10950,10960,10960,10950,5033
20240709,110500,15952503200,10960,10960,10970,10940,16156
20240709,110400,15775556550,10960,10980,10990,10960,9328
20240709,110300,15673264520,10980,10980,10990,10970,3553
20240709,110200,15634245720,10980,11000,11000,10970,4110
20240709,110100,15589110490,11000,11020,11020,10990,5184
20240709,110000,15532063220,11020,11040,11040,11020,1052
20240709,105900,15520461220,11030,11040,11040,11030,1191
20240709,105800,15507322170,11040,11010,11040,11010,1898
20240709,105700,15486400150,11020,11000,11020,11000,2089
20240709,105600,15463417270,11000,11000,11010,10990,5564
20240709,105500,15402212000,10990,11010,11010,10990,1579
20240709,105400,15384851520,11000,10990,11000,10980,4939
20240709,105300,15330571550,10990,10990,10990,10980,3290
20240709,105200,15294435670,11000,10990,11000,10970,7572
20240709,105100,15211266920,10990,10970,11000,10960,6284
20240709,105000,15142321760,10970,10950,10970,10950,11698
20240709,104900,15014134390,10950,10960,10960,10950,12927
20240709,104800,14872574570,10950,10950,10980,10950,7543
20240709,104700,14789907780,10950,10970,10980,10940,9896
20240709,104600,14681469540,10970,10990,10990,10940,37785
20240709,104500,14267284740,10990,10990,11000,10980,5325
20240709,104400,14208796130,11000,11030,11040,10990,35112
20240709,104300,13822281510,11030,11030,11040,11020,3817
20240709,104200,13780185310,11030,11020,11030,11020,2726
20240709,104100,13750136310,11030,11030,11030,11020,814
20240709,104000,13741160260,11030,11040,11040,11030,4488
20240709,103900,13691639180,11030,11040,11050,11020,5550
20240709,103800,13630421970,11050,11030,11050,11030,2561
20240709,103700,13602149300,11040,11040,11050,11030,2599
20240709,103600,13573470610,11040,11050,11060,11040,8416
20240709,103500,13480493570,11060,11080,11080,11040,2444
20240709,103400,13453487070,11080,11120,11120,11040,3518
20240709,103300,13414559650,11130,11040,11130,11030,19890
20240709,103200,13194341090,11030,11040,11040,11030,4796
20240709,103100,13141437650,11040,11050,11050,11040,1242
20240709,103000,13127725840,11050,11040,11060,11040,3878
20240709,102900,13084890800,11040,11050,11060,11040,4674
20240709,102800,13033266350,11040,11050,11050,11040,2857
20240709,102700,13001717290,11040,11040,11050,11040,5873
20240709,102600,12936865850,11040,11050,11050,11040,2221
20240709,102500,12912329810,11050,11040,11060,11040,1544
20240709,102400,12895271430,11050,11040,11060,11030,2711
20240709,102300,12865340050,11040,11070,11070,11030,9588
20240709,102200,12759379580,11070,11080,11080,11040,11857
20240709,102100,12628364460,11080,11090,11090,11070,4023
20240709,102000,12583785420,11090,11090,11100,11080,2275
20240709,101900,12558556940,11100,11100,11100,11090,3002
20240709,101800,12525241400,11090,11100,11110,11080,4709
20240709,101700,12473025390,11110,11080,11110,11080,7624
20240709,101600,12388476810,11080,11050,11090,11050,4725
20240709,101500,12336192910,11060,11040,11060,11040,2678
20240709,101400,12306603050,11050,11060,11070,11040,6812
20240709,101300,12231320190,11060,11070,11070,11030,12125
20240709,101200,12097397060,11070,11050,11080,11050,7071
20240709,101100,12019180940,11060,11050,11060,11040,4588
20240709,101000,11968484130,11040,11060,11060,11040,5690
20240709,100900,11905628320,11050,11050,11060,11040,3795
20240709,100800,11863696330,11050,11040,11060,11040,4691
20240709,100700,11811865800,11040,11040,11050,11020,8400
20240709,100600,11719191350,11030,11030,11050,11010,7009
20240709,100500,11641903490,11030,11010,11030,10980,22861
20240709,100400,11390451330,11020,11030,11030,11000,11446
20240709,100300,11264394800,11040,11010,11040,11000,8745
20240709,100200,11168024310,11000,11000,11000,10990,17628
20240709,100100,10974131390,10990,10980,11000,10970,10302
20240709,100000,10861008700,10980,10950,10980,10940,16933
20240709,095900,10675401120,10950,11020,11020,10940,74136
20240709,095800,9861568110,11020,11000,11030,11000,24910
20240709,095700,9587375410,11030,11060,11070,11000,68135
20240709,095600,8835686100,11070,11090,11090,11060,36869
20240709,095500,8427416680,11090,11110,11110,11090,13054
20240709,095400,8282605230,11100,11120,11130,11100,17911
20240709,095300,8083713620,11120,11110,11120,11100,2772
20240709,095200,8052905270,11110,11100,11110,11100,7379
20240709,095100,7970974070,11100,11130,11130,11100,17897
20240709,095000,7772038790,11130,11130,11140,11120,7737
20240709,094900,7685973020,11130,11120,11140,11120,6888
20240709,094800,7609317150,11120,11150,11150,11110,17433
20240709,094700,7415309900,11150,11150,11160,11140,13704
20240709,094600,7262509500,11150,11160,11170,11150,1185
20240709,094500,7249287220,11160,11160,11160,11150,2547
20240709,094400,7220866950,11150,11150,11160,11150,3025
20240709,094300,7187116510,11150,11160,11160,11150,1056
20240709,094200,7175338380,11150,11150,11160,11150,1524
20240709,094100,7158334690,11150,11150,11160,11140,2939
20240709,094000,7125573280,11150,11170,11170,11150,17715
20240709,093900,6927941090,11180,11160,11180,11160,6226
20240709,093800,6858413270,11170,11170,11180,11160,14066
20240709,093700,6701379360,11170,11200,11200,11160,3281
20240709,093600,6664719170,11200,11200,11200,11150,27563
20240709,093500,6356676830,11210,11210,11220,11200,11584
20240709,093400,6226795470,11210,11200,11210,11190,2865
20240709,093300,6194699870,11190,11190,11200,11180,8592
20240709,093200,6098567920,11190,11220,11220,11190,28007
20240709,093100,5784861840,11220,11190,11250,11190,27266
20240709,093000,5478734160,11210,11170,11210,11170,14097
20240709,092900,5320931550,11180,11190,11200,11170,13724
20240709,092800,5167396470,11190,11170,11210,11170,9288
20240709,092700,5063406890,11170,11160,11180,11160,4568
20240709,092600,5012385090,11160,11150,11170,11150,12731
20240709,092500,4870394940,11150,11150,11150,11140,4258
20240709,092400,4822932340,11150,11190,11190,11130,20162
20240709,092300,4597843070,11190,11190,11190,11180,6089
20240709,092200,4529715770,11190,11190,11200,11170,13913
20240709,092100,4374085410,11200,11160,11200,11150,16532
20240709,092000,4189196870,11170,11140,11180,11130,20827
20240709,091900,3956559690,11140,11150,11160,11120,3328
20240709,091800,3919488350,11130,11120,11160,11110,8045
20240709,091700,3829885790,11130,11100,11130,11090,8570
20240709,091600,3734712290,11110,11090,11110,11070,16405
20240709,091500,3552973550,11090,11110,11110,11080,9076
20240709,091400,3452319900,11110,11100,11110,11090,5769
20240709,091300,3388293700,11100,11100,11130,11090,16847
20240709,091200,3201276950,11130,11080,11130,11080,21391
20240709,091100,2963990060,11070,11060,11110,11050,19349
20240709,091000,2749711470,11060,11090,11100,11050,32025
20240709,090900,2395332180,11090,11100,11120,11080,16975
20240709,090800,2207088820,11110,11130,11140,11090,21510
20240709,090700,1968015560,11130,11120,11140,11110,2491
20240709,090600,1940295390,11130,11100,11140,11090,17523
20240709,090500,1745736330,11100,11120,11140,11090,28830
20240709,090400,1425573950,11110,11160,11170,11110,20622
20240709,090300,1196031300,11160,11200,11200,11160,12958
20240709,090200,1051142650,11180,11220,11220,11130,10411
20240709,090100,934726870,11220,11150,11220,11110,39852
20240709,090000,490571050,11150,11160,11170,11140,38784