KissMeData/025320/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,190700,10946581980,11320,11320,11320,11320,17631
20240718,190600,10946581980,11320,11320,11320,11320,0
20240718,190500,10946581980,11320,11320,11320,11320,0
20240718,190400,10946581980,11320,11320,11320,11320,0
20240718,190300,10946581980,11320,11320,11320,11320,0
20240718,190200,10946581980,11320,11320,11320,11320,0
20240718,190100,10946581980,11320,11320,11320,11320,0
20240718,190000,10946581980,11320,11320,11320,11320,0
20240718,185900,10946581980,11320,11320,11320,11320,0
20240718,185800,10946581980,11320,11320,11320,11320,0
20240718,185700,10946581980,11320,11320,11320,11320,0
20240718,185600,10946581980,11320,11320,11320,11320,0
20240718,185500,10946581980,11320,11320,11320,11320,0
20240718,185400,10946581980,11320,11320,11320,11320,0
20240718,185300,10946581980,11320,11320,11320,11320,0
20240718,185200,10946581980,11320,11320,11320,11320,0
20240718,185100,10946581980,11320,11320,11320,11320,0
20240718,185000,10946581980,11320,11320,11320,11320,0
20240718,184900,10946581980,11320,11320,11320,11320,0
20240718,184800,10946581980,11320,11320,11320,11320,0
20240718,184700,10946581980,11320,11320,11320,11320,0
20240718,184600,10946581980,11320,11320,11320,11320,0
20240718,184500,10946581980,11320,11320,11320,11320,0
20240718,184400,10946581980,11320,11320,11320,11320,0
20240718,184300,10946581980,11320,11320,11320,11320,0
20240718,184200,10946581980,11320,11320,11320,11320,0
20240718,184100,10946581980,11320,11320,11320,11320,0
20240718,184000,10946581980,11320,11320,11320,11320,0
20240718,183900,10946581980,11320,11320,11320,11320,0
20240718,183800,10946581980,11320,11320,11320,11320,0
20240718,183700,10946581980,11320,11320,11320,11320,17631
20240718,183600,10946581980,11320,11320,11320,11320,0
20240718,183500,10946581980,11320,11320,11320,11320,0
20240718,183400,10946581980,11320,11320,11320,11320,0
20240718,183300,10946581980,11320,11320,11320,11320,0
20240718,183200,10946581980,11320,11320,11320,11320,0
20240718,183100,10946581980,11320,11320,11320,11320,0
20240718,183000,10946581980,11320,11320,11320,11320,0
20240718,182900,10946581980,11320,11320,11320,11320,0
20240718,182800,10946581980,11320,11320,11320,11320,0
20240718,182700,10946581980,11320,11320,11320,11320,0
20240718,182600,10946581980,11320,11320,11320,11320,0
20240718,182500,10946581980,11320,11320,11320,11320,0
20240718,182400,10946581980,11320,11320,11320,11320,0
20240718,182300,10946581980,11320,11320,11320,11320,0
20240718,182200,10946581980,11320,11320,11320,11320,0
20240718,182100,10946581980,11320,11320,11320,11320,0
20240718,182000,10946581980,11320,11320,11320,11320,0
20240718,181900,10946581980,11320,11320,11320,11320,0
20240718,181800,10946581980,11320,11320,11320,11320,0
20240718,181700,10946581980,11320,11320,11320,11320,0
20240718,181600,10946581980,11320,11320,11320,11320,0
20240718,181500,10946581980,11320,11320,11320,11320,0
20240718,181400,10946581980,11320,11320,11320,11320,0
20240718,181300,10946581980,11320,11320,11320,11320,0
20240718,181200,10946581980,11320,11320,11320,11320,0
20240718,181100,10946581980,11320,11320,11320,11320,0
20240718,181000,10946581980,11320,11320,11320,11320,0
20240718,180900,10946581980,11320,11320,11320,11320,0
20240718,180800,10946581980,11320,11320,11320,11320,0
20240718,180700,10946581980,11320,11320,11320,11320,17631
20240718,180600,10946581980,11320,11320,11320,11320,0
20240718,180500,10946581980,11320,11320,11320,11320,0
20240718,180400,10946581980,11320,11320,11320,11320,0
20240718,180300,10946581980,11320,11320,11320,11320,0
20240718,180200,10946581980,11320,11320,11320,11320,0
20240718,180100,10946581980,11320,11320,11320,11320,0
20240718,180000,10946581980,11320,11320,11320,11320,0
20240718,175900,10946581980,11320,11320,11320,11320,0
20240718,175800,10946581980,11320,11320,11320,11320,0
20240718,175700,10946581980,11320,11320,11320,11320,0
20240718,175600,10946581980,11320,11320,11320,11320,0
20240718,175500,10946581980,11320,11320,11320,11320,0
20240718,175400,10946581980,11320,11320,11320,11320,0
20240718,175300,10946581980,11320,11320,11320,11320,0
20240718,175200,10946581980,11320,11320,11320,11320,0
20240718,175100,10946581980,11320,11320,11320,11320,0
20240718,175000,10946581980,11320,11320,11320,11320,0
20240718,174900,10946581980,11320,11320,11320,11320,0
20240718,174800,10946581980,11320,11320,11320,11320,0
20240718,174700,10946581980,11320,11320,11320,11320,0
20240718,174600,10946581980,11320,11320,11320,11320,0
20240718,174500,10946581980,11320,11320,11320,11320,0
20240718,174400,10946581980,11320,11320,11320,11320,0
20240718,174300,10946581980,11320,11320,11320,11320,0
20240718,174200,10946581980,11320,11320,11320,11320,0
20240718,174100,10946581980,11320,11320,11320,11320,0
20240718,174000,10946581980,11320,11320,11320,11320,0
20240718,173900,10946581980,11320,11320,11320,11320,0
20240718,173800,10946581980,11320,11320,11320,11320,0
20240718,173700,10946581980,11320,11320,11320,11320,17631
20240718,173600,10946581980,11320,11320,11320,11320,0
20240718,173500,10946581980,11320,11320,11320,11320,0
20240718,173400,10946581980,11320,11320,11320,11320,0
20240718,173300,10946581980,11320,11320,11320,11320,0
20240718,173200,10946581980,11320,11320,11320,11320,0
20240718,173100,10946581980,11320,11320,11320,11320,0
20240718,173000,10946581980,11320,11320,11320,11320,0
20240718,172900,10946581980,11320,11320,11320,11320,0
20240718,172800,10946581980,11320,11320,11320,11320,0
20240718,172700,10946581980,11320,11320,11320,11320,0
20240718,172600,10946581980,11320,11320,11320,11320,0
20240718,172500,10946581980,11320,11320,11320,11320,0
20240718,172400,10946581980,11320,11320,11320,11320,0
20240718,172300,10946581980,11320,11320,11320,11320,0
20240718,172200,10946581980,11320,11320,11320,11320,0
20240718,172100,10946581980,11320,11320,11320,11320,0
20240718,172000,10946581980,11320,11320,11320,11320,0
20240718,171900,10946581980,11320,11320,11320,11320,0
20240718,171800,10946581980,11320,11320,11320,11320,0
20240718,171700,10946581980,11320,11320,11320,11320,0
20240718,171600,10946581980,11320,11320,11320,11320,0
20240718,171500,10946581980,11320,11320,11320,11320,0
20240718,171400,10946581980,11320,11320,11320,11320,0
20240718,171300,10946581980,11320,11320,11320,11320,0
20240718,171200,10946581980,11320,11320,11320,11320,0
20240718,171100,10946581980,11320,11320,11320,11320,0
20240718,171000,10946581980,11320,11320,11320,11320,0
20240718,170900,10946581980,11320,11320,11320,11320,0
20240718,170800,10946581980,11320,11320,11320,11320,0
20240718,170700,10946581980,11320,11320,11320,11320,17631
20240718,170600,10946581980,11320,11320,11320,11320,0
20240718,170500,10946581980,11320,11320,11320,11320,0
20240718,170400,10946581980,11320,11320,11320,11320,0
20240718,170300,10946581980,11320,11320,11320,11320,0
20240718,170200,10946581980,11320,11320,11320,11320,0
20240718,170100,10946581980,11320,11320,11320,11320,0
20240718,170000,10946581980,11320,11320,11320,11320,0
20240718,165900,10946581980,11320,11320,11320,11320,0
20240718,165800,10946581980,11320,11320,11320,11320,0
20240718,165700,10946581980,11320,11320,11320,11320,0
20240718,165600,10946581980,11320,11320,11320,11320,0
20240718,165500,10946581980,11320,11320,11320,11320,0
20240718,165400,10946581980,11320,11320,11320,11320,0
20240718,165300,10946581980,11320,11320,11320,11320,0
20240718,165200,10946581980,11320,11320,11320,11320,0
20240718,165100,10946581980,11320,11320,11320,11320,0
20240718,165000,10946581980,11320,11320,11320,11320,0
20240718,164900,10946581980,11320,11320,11320,11320,0
20240718,164800,10946581980,11320,11320,11320,11320,0
20240718,164700,10946581980,11320,11320,11320,11320,0
20240718,164600,10946581980,11320,11320,11320,11320,0
20240718,164500,10946581980,11320,11320,11320,11320,0
20240718,164400,10946581980,11320,11320,11320,11320,0
20240718,164300,10946581980,11320,11320,11320,11320,0
20240718,164200,10946581980,11320,11320,11320,11320,0
20240718,164100,10946581980,11320,11320,11320,11320,0
20240718,164000,10946581980,11320,11320,11320,11320,0
20240718,163900,10946581980,11320,11320,11320,11320,0
20240718,163800,10946581980,11320,11320,11320,11320,0
20240718,163700,10946581980,11320,11320,11320,11320,17631
20240718,163600,10946581980,11320,11320,11320,11320,0
20240718,163500,10946581980,11320,11320,11320,11320,0
20240718,163400,10946581980,11320,11320,11320,11320,0
20240718,163300,10946581980,11320,11320,11320,11320,0
20240718,163200,10946581980,11320,11320,11320,11320,0
20240718,163100,10946581980,11320,11320,11320,11320,0
20240718,163000,10946581980,11320,11320,11320,11320,0
20240718,162900,10946581980,11320,11320,11320,11320,0
20240718,162800,10946581980,11320,11320,11320,11320,0
20240718,162700,10946581980,11320,11320,11320,11320,0
20240718,162600,10946581980,11320,11320,11320,11320,0
20240718,162500,10946581980,11320,11320,11320,11320,0
20240718,162400,10946581980,11320,11320,11320,11320,0
20240718,162300,10946581980,11320,11320,11320,11320,0
20240718,162200,10946581980,11320,11320,11320,11320,0
20240718,162100,10946581980,11320,11320,11320,11320,0
20240718,162000,10946581980,11320,11320,11320,11320,0
20240718,161900,10946581980,11320,11320,11320,11320,0
20240718,161800,10946581980,11320,11320,11320,11320,0
20240718,161700,10946581980,11320,11320,11320,11320,0
20240718,161600,10946581980,11320,11320,11320,11320,0
20240718,161500,10946581980,11320,11320,11320,11320,0
20240718,161400,10946581980,11320,11320,11320,11320,0
20240718,161300,10946581980,11320,11320,11320,11320,0
20240718,161200,10946581980,11320,11320,11320,11320,0
20240718,161100,10946581980,11320,11320,11320,11320,0
20240718,161000,10946581980,11320,11320,11320,11320,0
20240718,160900,10946581980,11320,11320,11320,11320,0
20240718,160800,10946581980,11320,11320,11320,11320,0
20240718,160700,10946581980,11320,11320,11320,11320,17631
20240718,160600,10946581980,11320,11320,11320,11320,0
20240718,160500,10946581980,11320,11320,11320,11320,0
20240718,160400,10946581980,11320,11320,11320,11320,0
20240718,160300,10946581980,11320,11320,11320,11320,0
20240718,160200,10946581980,11320,11320,11320,11320,0
20240718,160100,10946581980,11320,11320,11320,11320,0
20240718,160000,10946581980,11320,11320,11320,11320,0
20240718,155900,10946581980,11320,11320,11320,11320,0
20240718,155800,10946581980,11320,11320,11320,11320,0
20240718,155700,10946581980,11320,11320,11320,11320,0
20240718,155600,10946581980,11320,11320,11320,11320,0
20240718,155500,10946581980,11320,11320,11320,11320,0
20240718,155400,10946581980,11320,11320,11320,11320,0
20240718,155300,10946581980,11320,11320,11320,11320,0
20240718,155200,10946581980,11320,11320,11320,11320,0
20240718,155100,10946581980,11320,11320,11320,11320,0
20240718,155000,10946581980,11320,11320,11320,11320,0
20240718,154900,10946581980,11320,11320,11320,11320,0
20240718,154800,10946581980,11320,11320,11320,11320,0
20240718,154700,10946581980,11320,11320,11320,11320,0
20240718,154600,10946581980,11320,11320,11320,11320,0
20240718,154500,10946581980,11320,11320,11320,11320,0
20240718,154400,10946581980,11320,11320,11320,11320,0
20240718,154300,10946581980,11320,11320,11320,11320,0
20240718,154200,10946581980,11320,11320,11320,11320,0
20240718,154100,10946581980,11320,11320,11320,11320,0
20240718,154000,10946581980,11320,11320,11320,11320,0
20240718,153900,10946581980,11320,11320,11320,11320,0
20240718,153800,10946581980,11320,11320,11320,11320,0
20240718,153700,10946581980,11320,11320,11320,11320,17631
20240718,153600,10946581980,11320,11320,11320,11320,0
20240718,153500,10946581980,11320,11320,11320,11320,0
20240718,153400,10946581980,11320,11320,11320,11320,0
20240718,153300,10946581980,11320,11320,11320,11320,0
20240718,153200,10946581980,11320,11320,11320,11320,0
20240718,153100,10946581980,11320,11320,11320,11320,0
20240718,153000,10946581980,11320,11320,11320,11320,17631
20240718,152900,10746999060,11290,11290,11290,11290,0
20240718,152800,10746999060,11290,11290,11290,11290,0
20240718,152700,10746999060,11290,11290,11290,11290,0
20240718,152600,10746999060,11290,11290,11290,11290,0
20240718,152500,10746999060,11290,11290,11290,11290,0
20240718,152400,10746999060,11290,11290,11290,11290,0
20240718,152300,10746999060,11290,11290,11290,11290,0
20240718,152200,10746999060,11290,11290,11290,11290,0
20240718,152100,10746999060,11290,11290,11290,11290,0
20240718,152000,10746999060,11290,11290,11290,11290,0
20240718,151900,10746999060,11290,11290,11310,11290,7303
20240718,151800,10664500760,11290,11290,11300,11290,2116
20240718,151700,10640599370,11300,11300,11300,11280,3249
20240718,151600,10603933310,11300,11290,11300,11280,1016
20240718,151500,10592468430,11290,11280,11300,11280,4461
20240718,151400,10542107320,11300,11290,11300,11280,3784
20240718,151300,10499392750,11290,11300,11300,11280,11839
20240718,151200,10365734190,11300,11300,11300,11300,4585
20240718,151100,10313923690,11310,11300,11310,11300,772
20240718,151000,10305199280,11310,11290,11310,11290,1445
20240718,150900,10288870440,11290,11300,11310,11290,7760
20240718,150800,10201196600,11300,11290,11300,11290,2425
20240718,150700,10173797210,11290,11280,11300,11280,3303
20240718,150600,10136519000,11290,11290,11290,11280,2642
20240718,150500,10106690920,11290,11290,11290,11290,482
20240718,150400,10101249140,11290,11300,11300,11290,1036
20240718,150300,10089552670,11290,11290,11300,11280,4741
20240718,150200,10036031800,11290,11290,11300,11290,450
20240718,150100,10030951290,11290,11280,11300,11280,2578
20240718,150000,10001848890,11290,11290,11300,11280,1588
20240718,145900,9983921830,11290,11300,11300,11290,4158
20240718,145800,9936959020,11290,11290,11300,11290,503
20240718,145700,9931275460,11290,11300,11300,11290,733
20240718,145600,9922997560,11300,11310,11310,11290,3679
20240718,145500,9881422820,11300,11310,11310,11300,3801
20240718,145400,9838470430,11310,11310,11320,11300,1490
20240718,145300,9821619000,11310,11310,11320,11310,3743
20240718,145200,9779285150,11310,11300,11310,11300,717
20240718,145100,9771175890,11310,11310,11320,11310,3006
20240718,145000,9737178020,11320,11310,11330,11310,4709
20240718,144900,9683871550,11320,11310,11320,11310,3677
20240718,144800,9642264760,11310,11300,11310,11300,353
20240718,144700,9638272340,11310,11310,11310,11310,470
20240718,144600,9632956640,11310,11300,11310,11300,347
20240718,144500,9629033320,11310,11310,11310,11300,1061
20240718,144400,9617043400,11310,11300,11310,11300,1277
20240718,144300,9602613270,11310,11310,11310,11300,480
20240718,144200,9597188730,11300,11310,11310,11300,3102
20240718,144100,9562135110,11310,11310,11310,11300,67
20240718,144000,9561377840,11310,11310,11310,11300,653
20240718,143900,9553998410,11300,11310,11310,11300,394
20240718,143800,9549545270,11300,11310,11310,11300,1402
20240718,143700,9533688880,11300,11310,11310,11300,665
20240718,143600,9526170500,11300,11310,11310,11300,772
20240718,143500,9517443840,11300,11310,11310,11300,1241
20240718,143400,9503408230,11310,11310,11310,11300,665
20240718,143300,9495892780,11310,11290,11310,11290,1731
20240718,143200,9476330140,11300,11290,11300,11290,166
20240718,143100,9474455470,11290,11290,11290,11280,1572
20240718,143000,9456712600,11290,11270,11290,11270,1661
20240718,142900,9437985320,11270,11290,11290,11270,3060
20240718,142800,9403483850,11290,11280,11290,11280,386
20240718,142700,9399125920,11290,11280,11290,11280,705
20240718,142600,9391173020,11280,11280,11300,11280,1049
20240718,142500,9379339710,11290,11290,11290,11270,2959
20240718,142400,9345947050,11290,11290,11290,11280,702
20240718,142300,9338021960,11290,11280,11290,11280,1240
20240718,142200,9324034750,11290,11290,11300,11280,1410
20240718,142100,9308121000,11290,11290,11310,11280,1674
20240718,142000,9289209580,11290,11290,11290,11280,142
20240718,141900,9287606410,11290,11280,11290,11270,2189
20240718,141800,9262920310,11290,11290,11300,11290,1933
20240718,141700,9241096710,11270,11280,11290,11270,2806
20240718,141600,9209454640,11280,11290,11290,11280,881
20240718,141500,9199508350,11290,11300,11300,11290,2496
20240718,141400,9171325120,11300,11290,11300,11280,1481
20240718,141300,9154615890,11280,11290,11300,11280,1432
20240718,141200,9138457870,11300,11300,11300,11290,3944
20240718,141100,9093923680,11300,11290,11300,11290,553
20240718,141000,9087679780,11300,11300,11310,11300,2115
20240718,140900,9063779050,11300,11310,11320,11300,2752
20240718,140800,9032658040,11310,11320,11320,11310,342
20240718,140700,9028786650,11310,11310,11310,11310,200
20240718,140600,9026524650,11310,11300,11310,11300,550
20240718,140500,9020305160,11300,11310,11310,11300,180
20240718,140400,9018269660,11300,11310,11310,11300,531
20240718,140300,9012269220,11310,11320,11320,11310,5192
20240718,140200,8953521850,11310,11310,11310,11310,71
20240718,140100,8952718840,11300,11310,11320,11300,2569
20240718,140000,8923676060,11300,11310,11320,11300,918
20240718,135900,8913292720,11310,11320,11320,11310,99
20240718,135800,8912172390,11300,11310,11320,11300,699
20240718,135700,8904268090,11300,11310,11320,11300,598
20240718,135600,8897506320,11300,11330,11330,11300,1369
20240718,135500,8882020800,11330,11330,11330,11330,68
20240718,135400,8881250360,11330,11320,11330,11300,297
20240718,135300,8877892240,11330,11350,11350,11330,2070
20240718,135200,8854416450,11360,11350,11360,11350,1090
20240718,135100,8842040310,11350,11370,11370,11350,7628
20240718,135000,8755379120,11370,11370,11380,11370,6357
20240718,134900,8683087530,11380,11350,11380,11350,14581
20240718,134800,8517468370,11320,11320,11340,11320,7616
20240718,134700,8431176050,11320,11330,11330,11320,3640
20240718,134600,8389940250,11320,11300,11320,11300,2477
20240718,134500,8361906020,11300,11300,11300,11300,1356
20240718,134400,8346583220,11300,11300,11300,11290,770
20240718,134300,8337882420,11300,11300,11310,11290,1261
20240718,134200,8323630290,11300,11310,11310,11300,2426
20240718,134100,8296215750,11310,11300,11310,11300,585
20240718,134000,8289604650,11300,11300,11300,11300,283
20240718,133900,8286406750,11300,11310,11310,11300,246
20240718,133800,8283626010,11320,11320,11320,11320,1116
20240718,133700,8270992890,11320,11310,11330,11310,503
20240718,133600,8265297260,11320,11320,11320,11320,1759
20240718,133500,8245385380,11320,11280,11320,11280,5253
20240718,133400,8185968380,11290,11270,11290,11270,1324
20240718,133300,8171043700,11270,11270,11270,11270,92
20240718,133200,8170006860,11270,11270,11270,11270,245
20240718,133100,8167245710,11270,11300,11300,11270,619
20240718,133000,8160269470,11300,11310,11310,11280,1683
20240718,132900,8141234820,11310,11280,11310,11270,11288
20240718,132800,8013674880,11270,11280,11280,11270,2839
20240718,132700,7981664530,11280,11320,11320,11280,868
20240718,132600,7971871800,11320,11300,11330,11280,1288
20240718,132500,7957323930,11300,11330,11330,11300,6930
20240718,132400,7878935140,11330,11320,11340,11320,1181
20240718,132300,7865557640,11310,11320,11320,11310,169
20240718,132200,7863644590,11330,11330,11330,11310,3238
20240718,132100,7826968630,11330,11340,11340,11330,736
20240718,132000,7818623410,11350,11340,11350,11340,722
20240718,131900,7810433780,11340,11350,11350,11330,2271
20240718,131800,7784660730,11330,11350,11350,11320,3043
20240718,131700,7750167350,11350,11360,11360,11340,3372
20240718,131600,7711867290,11360,11320,11360,11320,2963
20240718,131500,7678220340,11310,11320,11340,11310,799
20240718,131400,7669168610,11340,11330,11340,11330,1158
20240718,131300,7656044230,11330,11300,11330,11300,1496
20240718,131200,7639106170,11300,11330,11330,11300,490
20240718,131100,7633554710,11340,11330,11350,11330,2252
20240718,131000,7608007750,11330,11330,11330,11320,905
20240718,130900,7597761200,11330,11340,11340,11330,1635
20240718,130800,7579236090,11350,11340,11360,11320,8964
20240718,130700,7477481830,11340,11330,11340,11320,2180
20240718,130600,7452770770,11340,11340,11350,11330,2016
20240718,130500,7429910410,11340,11300,11340,11300,11498
20240718,130400,7299689350,11280,11290,11290,11280,531
20240718,130300,7293695090,11290,11290,11290,11290,201
20240718,130200,7291425800,11280,11280,11280,11280,1947
20240718,130100,7269463640,11250,11250,11250,11250,300
20240718,130000,7266088640,11270,11270,11270,11270,78
20240718,125900,7265209580,11250,11280,11280,11250,939
20240718,125800,7254643460,11260,11260,11260,11260,100
20240718,125700,7253517460,11280,11280,11280,11280,579
20240718,125600,7246986340,11280,11270,11280,11270,2414
20240718,125500,7219759560,11270,11250,11270,11250,433
20240718,125400,7214880250,11260,11250,11260,11250,394
20240718,125300,7210444100,11250,11250,11250,11240,232
20240718,125200,7207835940,11250,11250,11250,11250,261
20240718,125100,7204899690,11280,11260,11280,11260,301
20240718,125000,7201510410,11260,11260,11280,11260,902
20240718,124900,7191346300,11260,11260,11260,11260,10
20240718,124800,7191233700,11260,11250,11260,11250,552
20240718,124700,7185021310,11250,11240,11250,11240,63
20240718,124600,7184312630,11240,11210,11240,11210,463
20240718,124500,7179113140,11210,11230,11230,11210,9186
20240718,124400,7076084010,11230,11240,11240,11230,3749
20240718,124300,7033974660,11240,11260,11260,11240,524
20240718,124200,7028079620,11270,11260,11270,11260,120
20240718,124100,7026727270,11270,11260,11270,11260,185
20240718,124000,7024644020,11270,11260,11270,11260,800
20240718,123900,7015632150,11250,11250,11250,11250,358
20240718,123800,7011604650,11250,11250,11250,11250,810
20240718,123700,7002492150,11250,11250,11250,11250,167
20240718,123600,7000613400,11250,11250,11250,11250,618
20240718,123500,6993660900,11250,11250,11250,11250,848
20240718,123400,6984120900,11260,11250,11260,11250,112
20240718,123300,6982859870,11250,11250,11250,11250,557
20240718,123200,6976593620,11240,11240,11240,11230,578
20240718,123100,6970098460,11240,11240,11240,11240,1922
20240718,123000,6948495180,11240,11260,11260,11240,373
20240718,122900,6944297350,11260,11260,11260,11250,1996
20240718,122800,6921838390,11260,11250,11260,11250,280
20240718,122700,6918686060,11260,11260,11260,11260,155
20240718,122600,6916940760,11260,11270,11270,11250,1212
20240718,122500,6903296420,11260,11270,11270,11260,1087
20240718,122400,6891049860,11260,11290,11290,11260,972
20240718,122300,6880098570,11290,11290,11290,11290,54
20240718,122200,6879488910,11270,11270,11270,11270,1212
20240718,122100,6865829670,11270,11290,11290,11270,40
20240718,122000,6865378310,11290,11290,11290,11260,1009
20240718,121900,6854003370,11290,11300,11300,11290,35
20240718,121800,6853608010,11300,11300,11300,11300,1917
20240718,121700,6831945910,11290,11280,11290,11280,136
20240718,121600,6830411680,11300,11310,11310,11280,544
20240718,121500,6824266430,11310,11310,11310,11310,505
20240718,121400,6818554880,11310,11310,11320,11310,187
20240718,121300,6816439600,11320,11310,11320,11310,1916
20240718,121200,6794750500,11320,11320,11330,11320,3320
20240718,121100,6757167600,11310,11310,11310,11310,560
20240718,121000,6750834000,11310,11290,11310,11290,3853
20240718,120900,6707284840,11290,11290,11290,11290,985
20240718,120800,6696164190,11280,11280,11280,11280,750
20240718,120700,6687704190,11270,11270,11280,11270,760
20240718,120600,6679138040,11270,11280,11280,11270,281
20240718,120500,6675970570,11280,11290,11290,11280,286
20240718,120400,6672744280,11290,11290,11290,11290,281
20240718,120300,6669571790,11270,11260,11290,11260,2132
20240718,120200,6645543920,11260,11250,11260,11250,992
20240718,120100,6634374590,11240,11240,11240,11240,35
20240718,120000,6633981190,11240,11260,11260,11230,336
20240718,115900,6630202410,11260,11260,11260,11260,667
20240718,115800,6622691990,11260,11260,11260,11260,95
20240718,115700,6621622290,11260,11250,11260,11250,299
20240718,115600,6618256160,11250,11230,11250,11230,75
20240718,115500,6617412910,11230,11230,11230,11230,5
20240718,115400,6617356760,11230,11240,11240,11230,1777
20240718,115300,6597397300,11260,11260,11260,11240,2319
20240718,115200,6571306640,11250,11250,11250,11250,279
20240718,115100,6568167890,11260,11260,11260,11260,0
20240718,115000,6568167890,11260,11260,11260,11260,95
20240718,114900,6567098190,11260,11250,11260,11250,1304
20240718,114800,6552428090,11250,11260,11260,11250,22
20240718,114700,6552180380,11270,11260,11270,11260,278
20240718,114600,6549049770,11260,11250,11260,11250,662
20240718,114500,6541600950,11250,11230,11250,11230,1164
20240718,114400,6528512100,11240,11250,11250,11240,616
20240718,114300,6521582190,11250,11260,11260,11250,176
20240718,114200,6519601710,11250,11220,11250,11220,1546
20240718,114100,6502225630,11240,11230,11240,11230,539
20240718,114000,6496168790,11230,11230,11230,11230,517
20240718,113900,6490362880,11230,11250,11250,11230,371
20240718,113800,6486189200,11260,11240,11260,11240,623
20240718,113700,6479185890,11240,11240,11240,11240,15
20240718,113600,6479017290,11240,11220,11240,11220,1452
20240718,113500,6462699770,11220,11220,11220,11220,200
20240718,113400,6460455770,11230,11220,11230,11210,219
20240718,113300,6457998500,11230,11220,11230,11210,960
20240718,113200,6447231430,11210,11230,11230,11210,3660
20240718,113100,6406164790,11230,11240,11240,11220,1954
20240718,113000,6384214670,11240,11240,11240,11240,225
20240718,112900,6381685670,11240,11240,11240,11240,368
20240718,112800,6377549350,11240,11240,11240,11230,151
20240718,112700,6375852570,11240,11240,11240,11230,296
20240718,112600,6372526240,11240,11230,11240,11230,1311
20240718,112500,6357803470,11230,11240,11240,11230,1089
20240718,112400,6345568700,11240,11230,11240,11230,257
20240718,112300,6342682030,11230,11240,11240,11220,3560
20240718,112200,6302709080,11240,11240,11240,11230,2417
20240718,112100,6275547550,11250,11250,11250,11250,1988
20240718,112000,6253182550,11250,11250,11250,11250,113
20240718,111900,6251911300,11250,11260,11260,11250,2670
20240718,111800,6221847160,11260,11270,11270,11260,408
20240718,111700,6217249020,11270,11280,11280,11270,1214
20240718,111600,6203566280,11280,11280,11280,11280,232
20240718,111500,6200949320,11280,11280,11280,11280,136
20240718,111400,6199415240,11280,11270,11280,11270,960
20240718,111300,6188586450,11290,11270,11290,11270,1157
20240718,111200,6175540720,11270,11280,11280,11270,1302
20240718,111100,6160862710,11270,11280,11280,11270,318
20240718,111000,6157277670,11280,11280,11280,11270,311
20240718,110900,6153770590,11280,11280,11280,11270,2248
20240718,110800,6128418150,11280,11280,11290,11280,191
20240718,110700,6126262900,11290,11280,11290,11280,416
20240718,110600,6121567960,11280,11270,11280,11270,629
20240718,110500,6114474180,11280,11280,11280,11280,350
20240718,110400,6110526180,11290,11280,11290,11280,695
20240718,110300,6102686200,11290,11290,11290,11290,308
20240718,110200,6099208880,11290,11300,11300,11290,923
20240718,110100,6088788200,11300,11300,11300,11290,415
20240718,110000,6084099700,11290,11300,11310,11290,645
20240718,105900,6076816390,11310,11300,11310,11300,849
20240718,105800,6067218200,11310,11280,11310,11280,584
20240718,105700,6060624230,11280,11280,11280,11280,343
20240718,105600,6056755190,11270,11270,11270,11270,937
20240718,105500,6046195200,11270,11280,11280,11270,739
20240718,105400,6037863610,11280,11280,11280,11270,5646
20240718,105300,5974188210,11280,11310,11310,11280,4775
20240718,105200,5920221780,11310,11330,11330,11310,2305
20240718,105100,5894116040,11340,11340,11340,11340,2682
20240718,105000,5863702160,11340,11330,11340,11320,3206
20240718,104900,5827362220,11320,11320,11330,11320,1489
20240718,104800,5810493640,11320,11330,11330,11320,670
20240718,104700,5802909010,11330,11320,11330,11320,1034
20240718,104600,5791204100,11320,11310,11320,11310,2932
20240718,104500,5758020080,11310,11310,11310,11290,1866
20240718,104400,5736933360,11310,11300,11310,11300,398
20240718,104300,5732434010,11300,11300,11310,11300,745
20240718,104200,5724015110,11310,11300,11310,11300,857
20240718,104100,5714322490,11300,11300,11310,11300,495
20240718,104000,5708728560,11300,11290,11300,11290,856
20240718,103900,5699060370,11310,11290,11310,11290,1015
20240718,103800,5687598850,11290,11300,11300,11290,342
20240718,103700,5683737450,11300,11300,11310,11280,1111
20240718,103600,5671188890,11300,11310,11310,11300,1181
20240718,103500,5657835890,11310,11310,11310,11310,1906
20240718,103400,5636279030,11310,11310,11310,11310,1368
20240718,103300,5620806950,11300,11300,11310,11300,536
20240718,103200,5614749930,11300,11310,11310,11300,871
20240718,103100,5604900920,11310,11320,11320,11310,289
20240718,103000,5601631440,11320,11290,11320,11290,1118
20240718,102900,5588995810,11290,11290,11290,11290,809
20240718,102800,5579862200,11290,11330,11330,11290,2041
20240718,102700,5556789230,11330,11340,11360,11330,6004
20240718,102600,5488733540,11340,11350,11350,11340,1094
20240718,102500,5476325470,11340,11340,11350,11340,3768
20240718,102400,5433565520,11340,11320,11360,11320,7077
20240718,102300,5353347530,11310,11300,11310,11280,2391
20240718,102200,5326328170,11300,11300,11300,11280,1082
20240718,102100,5314102540,11300,11300,11300,11280,846
20240718,102000,5304545460,11260,11240,11310,11240,8762
20240718,101900,5205645100,11240,11230,11250,11230,1130
20240718,101800,5192942840,11230,11250,11250,11230,1471
20240718,101700,5176401370,11250,11260,11260,11220,520
20240718,101600,5170559260,11250,11250,11260,11240,1398
20240718,101500,5154837360,11210,11210,11250,11210,1655
20240718,101400,5136258890,11200,11210,11210,11200,806
20240718,101300,5127228170,11210,11220,11220,11210,1775
20240718,101200,5107326970,11220,11220,11220,11210,1131
20240718,101100,5094638270,11220,11220,11220,11210,154
20240718,101000,5092911390,11220,11210,11220,11210,215
20240718,100900,5090499590,11210,11240,11240,11210,1335
20240718,100800,5075524290,11240,11240,11240,11230,2202
20240718,100700,5050793810,11240,11270,11270,11240,1113
20240718,100600,5038279470,11270,11270,11280,11230,1015
20240718,100500,5026851180,11270,11250,11280,11240,2317
20240718,100400,5000744970,11280,11270,11290,11260,2967
20240718,100300,4967278600,11280,11250,11290,11250,439
20240718,100200,4962336270,11290,11260,11310,11260,4237
20240718,100100,4914509330,11300,11230,11300,11220,12131
20240718,100000,4777727340,11240,11210,11240,11210,1893
20240718,095900,4756484790,11220,11200,11220,11200,558
20240718,095800,4750226790,11210,11220,11230,11200,836
20240718,095700,4740856100,11220,11220,11230,11200,720
20240718,095600,4732782330,11200,11170,11230,11170,18419
20240718,095500,4526839340,11180,11180,11190,11170,4173
20240718,095400,4480194670,11190,11180,11200,11180,4116
20240718,095300,4434172400,11180,11190,11190,11170,9888
20240718,095200,4323613180,11190,11190,11200,11190,2381
20240718,095100,4296968370,11200,11200,11210,11190,4317
20240718,095000,4248600480,11200,11190,11200,11190,2398
20240718,094900,4221763170,11200,11200,11210,11200,774
20240718,094800,4213094190,11200,11200,11210,11200,3277
20240718,094700,4176390570,11200,11200,11210,11200,3624
20240718,094600,4135798240,11200,11190,11200,11180,3388
20240718,094500,4097901220,11180,11170,11180,11170,1585
20240718,094400,4080185140,11170,11190,11190,11170,4144
20240718,094300,4033858570,11180,11210,11210,11170,12179
20240718,094200,3897623450,11210,11190,11210,11190,4497
20240718,094100,3847298460,11190,11210,11210,11190,7464
20240718,094000,3763738160,11210,11210,11220,11200,2913
20240718,093900,3731108010,11220,11200,11220,11190,3329
20240718,093800,3693830110,11230,11200,11230,11200,2813
20240718,093700,3662280100,11200,11180,11200,11180,3770
20240718,093600,3620085080,11180,11190,11190,11170,5798
20240718,093500,3555257840,11180,11220,11230,11180,16091
20240718,093400,3375028000,11230,11230,11240,11220,2475
20240718,093300,3347233420,11240,11230,11240,11230,1346
20240718,093200,3332117830,11230,11240,11250,11230,1342
20240718,093100,3317040970,11250,11230,11250,11230,3176
20240718,093000,3281345720,11240,11230,11240,11230,5110
20240718,092900,3223959220,11240,11250,11250,11230,2347
20240718,092800,3197577420,11250,11290,11290,11250,2384
20240718,092700,3170716630,11280,11300,11300,11270,2310
20240718,092600,3144662410,11290,11250,11300,11250,7330
20240718,092500,3062054000,11250,11220,11260,11220,771
20240718,092400,3053381360,11260,11210,11260,11210,5795
20240718,092300,2988258970,11210,11250,11250,11210,855
20240718,092200,2978646810,11260,11200,11270,11200,3991
20240718,092100,2933826540,11200,11200,11210,11190,9647
20240718,092000,2825811260,11200,11190,11200,11170,16429
20240718,091900,2642093430,11210,11230,11240,11200,13689
20240718,091800,2488656370,11230,11230,11240,11220,746
20240718,091700,2480281100,11240,11250,11260,11230,3817
20240718,091600,2437378750,11250,11250,11260,11240,905
20240718,091500,2427197780,11250,11300,11300,11240,1932
20240718,091400,2405418060,11280,11240,11280,11220,5178
20240718,091300,2347189620,11230,11300,11300,11220,5425
20240718,091200,2286173690,11310,11310,11310,11290,3874
20240718,091100,2242397280,11310,11320,11330,11300,8171
20240718,091000,2149937610,11320,11340,11340,11300,9472
20240718,090900,2042626720,11340,11230,11340,11200,8843
20240718,090800,1942912860,11200,11210,11220,11180,14702
20240718,090700,1778151980,11200,11220,11250,11190,8860
20240718,090600,1678872620,11220,11170,11250,11150,17806
20240718,090500,1479618740,11170,11200,11220,11150,22997
20240718,090400,1222615950,11220,11250,11280,11210,10897
20240718,090300,1100217810,11250,11240,11300,11220,16602
20240718,090200,913227140,11240,11260,11260,11210,7539
20240718,090100,828567580,11250,11170,11270,11130,32260
20240718,090000,468591800,11170,11200,11270,11170,41723