KissMeData/059270/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,194300,10811989710,13900,13900,13900,13900,10346
20240712,194200,10811989710,13900,13900,13900,13900,0
20240712,194100,10811989710,13900,13900,13900,13900,0
20240712,194000,10811989710,13900,13900,13900,13900,0
20240712,193900,10811989710,13900,13900,13900,13900,0
20240712,193800,10811989710,13900,13900,13900,13900,0
20240712,193700,10811989710,13900,13900,13900,13900,0
20240712,193600,10811989710,13900,13900,13900,13900,0
20240712,193500,10811989710,13900,13900,13900,13900,0
20240712,193400,10811989710,13900,13900,13900,13900,0
20240712,193300,10811989710,13900,13900,13900,13900,0
20240712,193200,10811989710,13900,13900,13900,13900,0
20240712,193100,10811989710,13900,13900,13900,13900,0
20240712,193000,10811989710,13900,13900,13900,13900,0
20240712,192900,10811989710,13900,13900,13900,13900,0
20240712,192800,10811989710,13900,13900,13900,13900,0
20240712,192700,10811989710,13900,13900,13900,13900,0
20240712,192600,10811989710,13900,13900,13900,13900,0
20240712,192500,10811989710,13900,13900,13900,13900,0
20240712,192400,10811989710,13900,13900,13900,13900,0
20240712,192300,10811989710,13900,13900,13900,13900,0
20240712,192200,10811989710,13900,13900,13900,13900,0
20240712,192100,10811989710,13900,13900,13900,13900,0
20240712,192000,10811989710,13900,13900,13900,13900,0
20240712,191900,10811989710,13900,13900,13900,13900,0
20240712,191800,10811989710,13900,13900,13900,13900,0
20240712,191700,10811989710,13900,13900,13900,13900,0
20240712,191600,10811989710,13900,13900,13900,13900,0
20240712,191500,10811989710,13900,13900,13900,13900,0
20240712,191400,10811989710,13900,13900,13900,13900,0
20240712,191300,10811989710,13900,13900,13900,13900,10346
20240712,191200,10811989710,13900,13900,13900,13900,0
20240712,191100,10811989710,13900,13900,13900,13900,0
20240712,191000,10811989710,13900,13900,13900,13900,0
20240712,190900,10811989710,13900,13900,13900,13900,0
20240712,190800,10811989710,13900,13900,13900,13900,0
20240712,190700,10811989710,13900,13900,13900,13900,0
20240712,190600,10811989710,13900,13900,13900,13900,0
20240712,190500,10811989710,13900,13900,13900,13900,0
20240712,190400,10811989710,13900,13900,13900,13900,0
20240712,190300,10811989710,13900,13900,13900,13900,0
20240712,190200,10811989710,13900,13900,13900,13900,0
20240712,190100,10811989710,13900,13900,13900,13900,0
20240712,190000,10811989710,13900,13900,13900,13900,0
20240712,185900,10811989710,13900,13900,13900,13900,0
20240712,185800,10811989710,13900,13900,13900,13900,0
20240712,185700,10811989710,13900,13900,13900,13900,0
20240712,185600,10811989710,13900,13900,13900,13900,0
20240712,185500,10811989710,13900,13900,13900,13900,0
20240712,185400,10811989710,13900,13900,13900,13900,0
20240712,185300,10811989710,13900,13900,13900,13900,0
20240712,185200,10811989710,13900,13900,13900,13900,0
20240712,185100,10811989710,13900,13900,13900,13900,0
20240712,185000,10811989710,13900,13900,13900,13900,0
20240712,184900,10811989710,13900,13900,13900,13900,0
20240712,184800,10811989710,13900,13900,13900,13900,0
20240712,184700,10811989710,13900,13900,13900,13900,0
20240712,184600,10811989710,13900,13900,13900,13900,0
20240712,184500,10811989710,13900,13900,13900,13900,0
20240712,184400,10811989710,13900,13900,13900,13900,0
20240712,184300,10811989710,13900,13900,13900,13900,10346
20240712,184200,10811989710,13900,13900,13900,13900,0
20240712,184100,10811989710,13900,13900,13900,13900,0
20240712,184000,10811989710,13900,13900,13900,13900,0
20240712,183900,10811989710,13900,13900,13900,13900,0
20240712,183800,10811989710,13900,13900,13900,13900,0
20240712,183700,10811989710,13900,13900,13900,13900,0
20240712,183600,10811989710,13900,13900,13900,13900,0
20240712,183500,10811989710,13900,13900,13900,13900,0
20240712,183400,10811989710,13900,13900,13900,13900,0
20240712,183300,10811989710,13900,13900,13900,13900,0
20240712,183200,10811989710,13900,13900,13900,13900,0
20240712,183100,10811989710,13900,13900,13900,13900,0
20240712,183000,10811989710,13900,13900,13900,13900,0
20240712,182900,10811989710,13900,13900,13900,13900,0
20240712,182800,10811989710,13900,13900,13900,13900,0
20240712,182700,10811989710,13900,13900,13900,13900,0
20240712,182600,10811989710,13900,13900,13900,13900,0
20240712,182500,10811989710,13900,13900,13900,13900,0
20240712,182400,10811989710,13900,13900,13900,13900,0
20240712,182300,10811989710,13900,13900,13900,13900,0
20240712,182200,10811989710,13900,13900,13900,13900,0
20240712,182100,10811989710,13900,13900,13900,13900,0
20240712,182000,10811989710,13900,13900,13900,13900,0
20240712,181900,10811989710,13900,13900,13900,13900,0
20240712,181800,10811989710,13900,13900,13900,13900,0
20240712,181700,10811989710,13900,13900,13900,13900,0
20240712,181600,10811989710,13900,13900,13900,13900,0
20240712,181500,10811989710,13900,13900,13900,13900,0
20240712,181400,10811989710,13900,13900,13900,13900,0
20240712,181300,10811989710,13900,13900,13900,13900,10346
20240712,181200,10811989710,13900,13900,13900,13900,0
20240712,181100,10811989710,13900,13900,13900,13900,0
20240712,181000,10811989710,13900,13900,13900,13900,0
20240712,180900,10811989710,13900,13900,13900,13900,0
20240712,180800,10811989710,13900,13900,13900,13900,0
20240712,180700,10811989710,13900,13900,13900,13900,0
20240712,180600,10811989710,13900,13900,13900,13900,0
20240712,180500,10811989710,13900,13900,13900,13900,0
20240712,180400,10811989710,13900,13900,13900,13900,0
20240712,180300,10811989710,13900,13900,13900,13900,0
20240712,180200,10811989710,13900,13900,13900,13900,0
20240712,180100,10811989710,13900,13900,13900,13900,0
20240712,180000,10811989710,13900,13900,13900,13900,0
20240712,175900,10811989710,13900,13900,13900,13900,0
20240712,175800,10811989710,13900,13900,13900,13900,0
20240712,175700,10811989710,13900,13900,13900,13900,0
20240712,175600,10811989710,13900,13900,13900,13900,0
20240712,175500,10811989710,13900,13900,13900,13900,0
20240712,175400,10811989710,13900,13900,13900,13900,0
20240712,175300,10811989710,13900,13900,13900,13900,0
20240712,175200,10811989710,13900,13900,13900,13900,0
20240712,175100,10811989710,13900,13900,13900,13900,0
20240712,175000,10811989710,13900,13900,13900,13900,0
20240712,174900,10811989710,13900,13900,13900,13900,0
20240712,174800,10811989710,13900,13900,13900,13900,0
20240712,174700,10811989710,13900,13900,13900,13900,0
20240712,174600,10811989710,13900,13900,13900,13900,0
20240712,174500,10811989710,13900,13900,13900,13900,0
20240712,174400,10811989710,13900,13900,13900,13900,0
20240712,174300,10811989710,13900,13900,13900,13900,10346
20240712,174200,10811989710,13900,13900,13900,13900,0
20240712,174100,10811989710,13900,13900,13900,13900,0
20240712,174000,10811989710,13900,13900,13900,13900,0
20240712,173900,10811989710,13900,13900,13900,13900,0
20240712,173800,10811989710,13900,13900,13900,13900,0
20240712,173700,10811989710,13900,13900,13900,13900,0
20240712,173600,10811989710,13900,13900,13900,13900,0
20240712,173500,10811989710,13900,13900,13900,13900,0
20240712,173400,10811989710,13900,13900,13900,13900,0
20240712,173300,10811989710,13900,13900,13900,13900,0
20240712,173200,10811989710,13900,13900,13900,13900,0
20240712,173100,10811989710,13900,13900,13900,13900,0
20240712,173000,10811989710,13900,13900,13900,13900,0
20240712,172900,10811989710,13900,13900,13900,13900,0
20240712,172800,10811989710,13900,13900,13900,13900,0
20240712,172700,10811989710,13900,13900,13900,13900,0
20240712,172600,10811989710,13900,13900,13900,13900,0
20240712,172500,10811989710,13900,13900,13900,13900,0
20240712,172400,10811989710,13900,13900,13900,13900,0
20240712,172300,10811989710,13900,13900,13900,13900,0
20240712,172200,10811989710,13900,13900,13900,13900,0
20240712,172100,10811989710,13900,13900,13900,13900,0
20240712,172000,10811989710,13900,13900,13900,13900,0
20240712,171900,10811989710,13900,13900,13900,13900,0
20240712,171800,10811989710,13900,13900,13900,13900,0
20240712,171700,10811989710,13900,13900,13900,13900,0
20240712,171600,10811989710,13900,13900,13900,13900,0
20240712,171500,10811989710,13900,13900,13900,13900,0
20240712,171400,10811989710,13900,13900,13900,13900,0
20240712,171300,10811989710,13900,13900,13900,13900,10346
20240712,171200,10811989710,13900,13900,13900,13900,0
20240712,171100,10811989710,13900,13900,13900,13900,0
20240712,171000,10811989710,13900,13900,13900,13900,0
20240712,170900,10811989710,13900,13900,13900,13900,0
20240712,170800,10811989710,13900,13900,13900,13900,0
20240712,170700,10811989710,13900,13900,13900,13900,0
20240712,170600,10811989710,13900,13900,13900,13900,0
20240712,170500,10811989710,13900,13900,13900,13900,0
20240712,170400,10811989710,13900,13900,13900,13900,0
20240712,170300,10811989710,13900,13900,13900,13900,0
20240712,170200,10811989710,13900,13900,13900,13900,0
20240712,170100,10811989710,13900,13900,13900,13900,0
20240712,170000,10811989710,13900,13900,13900,13900,0
20240712,165900,10811989710,13900,13900,13900,13900,0
20240712,165800,10811989710,13900,13900,13900,13900,0
20240712,165700,10811989710,13900,13900,13900,13900,0
20240712,165600,10811989710,13900,13900,13900,13900,0
20240712,165500,10811989710,13900,13900,13900,13900,0
20240712,165400,10811989710,13900,13900,13900,13900,0
20240712,165300,10811989710,13900,13900,13900,13900,0
20240712,165200,10811989710,13900,13900,13900,13900,0
20240712,165100,10811989710,13900,13900,13900,13900,0
20240712,165000,10811989710,13900,13900,13900,13900,0
20240712,164900,10811989710,13900,13900,13900,13900,0
20240712,164800,10811989710,13900,13900,13900,13900,0
20240712,164700,10811989710,13900,13900,13900,13900,0
20240712,164600,10811989710,13900,13900,13900,13900,0
20240712,164500,10811989710,13900,13900,13900,13900,0
20240712,164400,10811989710,13900,13900,13900,13900,0
20240712,164300,10811989710,13900,13900,13900,13900,10346
20240712,164200,10811989710,13900,13900,13900,13900,0
20240712,164100,10811989710,13900,13900,13900,13900,0
20240712,164000,10811989710,13900,13900,13900,13900,0
20240712,163900,10811989710,13900,13900,13900,13900,0
20240712,163800,10811989710,13900,13900,13900,13900,0
20240712,163700,10811989710,13900,13900,13900,13900,0
20240712,163600,10811989710,13900,13900,13900,13900,0
20240712,163500,10811989710,13900,13900,13900,13900,0
20240712,163400,10811989710,13900,13900,13900,13900,0
20240712,163300,10811989710,13900,13900,13900,13900,0
20240712,163200,10811989710,13900,13900,13900,13900,0
20240712,163100,10811989710,13900,13900,13900,13900,0
20240712,163000,10811989710,13900,13900,13900,13900,0
20240712,162900,10811989710,13900,13900,13900,13900,0
20240712,162800,10811989710,13900,13900,13900,13900,0
20240712,162700,10811989710,13900,13900,13900,13900,0
20240712,162600,10811989710,13900,13900,13900,13900,0
20240712,162500,10811989710,13900,13900,13900,13900,0
20240712,162400,10811989710,13900,13900,13900,13900,0
20240712,162300,10811989710,13900,13900,13900,13900,0
20240712,162200,10811989710,13900,13900,13900,13900,0
20240712,162100,10811989710,13900,13900,13900,13900,0
20240712,162000,10811989710,13900,13900,13900,13900,0
20240712,161900,10811989710,13900,13900,13900,13900,0
20240712,161800,10811989710,13900,13900,13900,13900,0
20240712,161700,10811989710,13900,13900,13900,13900,0
20240712,161600,10811989710,13900,13900,13900,13900,0
20240712,161500,10811989710,13900,13900,13900,13900,0
20240712,161400,10811989710,13900,13900,13900,13900,0
20240712,161300,10811989710,13900,13900,13900,13900,10346
20240712,161200,10811989710,13900,13900,13900,13900,0
20240712,161100,10811989710,13900,13900,13900,13900,0
20240712,161000,10811989710,13900,13900,13900,13900,0
20240712,160900,10811989710,13900,13900,13900,13900,0
20240712,160800,10811989710,13900,13900,13900,13900,0
20240712,160700,10811989710,13900,13900,13900,13900,0
20240712,160600,10811989710,13900,13900,13900,13900,0
20240712,160500,10811989710,13900,13900,13900,13900,0
20240712,160400,10811989710,13900,13900,13900,13900,0
20240712,160300,10811989710,13900,13900,13900,13900,0
20240712,160200,10811989710,13900,13900,13900,13900,0
20240712,160100,10811989710,13900,13900,13900,13900,0
20240712,160000,10811989710,13900,13900,13900,13900,0
20240712,155900,10811989710,13900,13900,13900,13900,0
20240712,155800,10811989710,13900,13900,13900,13900,0
20240712,155700,10811989710,13900,13900,13900,13900,0
20240712,155600,10811989710,13900,13900,13900,13900,0
20240712,155500,10811989710,13900,13900,13900,13900,0
20240712,155400,10811989710,13900,13900,13900,13900,0
20240712,155300,10811989710,13900,13900,13900,13900,0
20240712,155200,10811989710,13900,13900,13900,13900,0
20240712,155100,10811989710,13900,13900,13900,13900,0
20240712,155000,10811989710,13900,13900,13900,13900,0
20240712,154900,10811989710,13900,13900,13900,13900,0
20240712,154800,10811989710,13900,13900,13900,13900,0
20240712,154700,10811989710,13900,13900,13900,13900,0
20240712,154600,10811989710,13900,13900,13900,13900,0
20240712,154500,10811989710,13900,13900,13900,13900,0
20240712,154400,10811989710,13900,13900,13900,13900,0
20240712,154300,10811989710,13900,13900,13900,13900,10346
20240712,154200,10811989710,13900,13900,13900,13900,0
20240712,154100,10811989710,13900,13900,13900,13900,0
20240712,154000,10811989710,13900,13900,13900,13900,0
20240712,153900,10811989710,13900,13900,13900,13900,0
20240712,153800,10811989710,13900,13900,13900,13900,0
20240712,153700,10811989710,13900,13900,13900,13900,0
20240712,153600,10811989710,13900,13900,13900,13900,0
20240712,153500,10811989710,13900,13900,13900,13900,0
20240712,153400,10811989710,13900,13900,13900,13900,0
20240712,153300,10811989710,13900,13900,13900,13900,0
20240712,153200,10811989710,13900,13900,13900,13900,0
20240712,153100,10811989710,13900,13900,13900,13900,0
20240712,153000,10811989710,13900,13900,13900,13900,10346
20240712,152900,10668180310,13950,13950,13950,13950,0
20240712,152800,10668180310,13950,13950,13950,13950,0
20240712,152700,10668180310,13950,13950,13950,13950,0
20240712,152600,10668180310,13950,13950,13950,13950,0
20240712,152500,10668180310,13950,13950,13950,13950,0
20240712,152400,10668180310,13950,13950,13950,13950,0
20240712,152300,10668180310,13950,13950,13950,13950,0
20240712,152200,10668180310,13950,13950,13950,13950,0
20240712,152100,10668180310,13950,13950,13950,13950,0
20240712,152000,10668180310,13950,13950,13950,13950,0
20240712,151900,10668180310,13950,13930,13950,13910,1856
20240712,151800,10642293550,13920,13960,13960,13920,295
20240712,151700,10638176550,13910,13910,13960,13910,366
20240712,151600,10633077640,13950,13950,13950,13910,1806
20240712,151500,10607890820,13950,13950,13980,13950,4731
20240712,151400,10541877190,13950,13910,13950,13910,2874
20240712,151300,10501811250,13910,13920,13920,13890,3944
20240712,151200,10446992630,13900,13900,13900,13890,1436
20240712,151100,10427036430,13900,13890,13920,13890,133
20240712,151000,10425186990,13900,13890,13900,13870,2740
20240712,150900,10387154000,13890,13980,13980,13890,14730
20240712,150800,10181523890,13980,13980,13990,13980,1478
20240712,150700,10160861060,13980,13980,13990,13970,1554
20240712,150600,10139131950,13970,13970,13990,13970,2533
20240712,150500,10103730210,13970,13980,13980,13950,3266
20240712,150400,10058078900,13950,13940,13970,13930,1634
20240712,150300,10035266370,13940,13970,13980,13940,3339
20240712,150200,9988627160,13970,13910,13980,13900,16354
20240712,150100,9760598500,13900,13930,13930,13900,660
20240712,150000,9751414590,13930,13920,13930,13920,856
20240712,145900,9739494580,13930,13900,13930,13880,3676
20240712,145800,9688381320,13900,13910,13910,13900,909
20240712,145700,9675737930,13910,13910,13920,13910,1843
20240712,145600,9650101740,13900,13910,13920,13900,564
20240712,145500,9642258630,13930,13910,13930,13910,3539
20240712,145400,9592992420,13920,13910,13920,13900,3367
20240712,145300,9546142690,13910,13880,13910,13870,1632
20240712,145200,9523472570,13870,13880,13880,13870,712
20240712,145100,9513594840,13870,13890,13890,13870,2128
20240712,145000,9484066990,13890,13890,13890,13880,1497
20240712,144900,9463275640,13890,13910,13910,13890,806
20240712,144800,9452077580,13900,13890,13900,13890,550
20240712,144700,9444434790,13890,13910,13910,13890,2248
20240712,144600,9413186620,13900,13900,13900,13900,437
20240712,144500,9407112320,13910,13900,13920,13900,962
20240712,144400,9393728950,13900,13900,13930,13900,3031
20240712,144300,9351545660,13890,13890,13900,13890,1449
20240712,144200,9331407220,13890,13900,13910,13890,3274
20240712,144100,9285897960,13910,13900,13910,13900,627
20240712,144000,9277176660,13910,13890,13910,13890,3106
20240712,143900,9233989900,13900,13890,13910,13890,2873
20240712,143800,9194046490,13900,13870,13900,13870,4575
20240712,143700,9130494120,13870,13840,13870,13840,3973
20240712,143600,9075429880,13840,13850,13850,13830,2249
20240712,143500,9044284200,13830,13840,13850,13830,4256
20240712,143400,8985383200,13840,13830,13840,13800,1210
20240712,143300,8968637650,13800,13780,13830,13780,822
20240712,143200,8957273590,13780,13800,13800,13780,198
20240712,143100,8954542750,13820,13820,13840,13820,423
20240712,143000,8948693890,13830,13800,13830,13800,2666
20240712,142900,8911863730,13760,13770,13770,13760,187
20240712,142800,8909289090,13800,13750,13800,13750,862
20240712,142700,8897407440,13760,13760,13790,13750,647
20240712,142600,8888505000,13770,13800,13800,13760,909
20240712,142500,8875975050,13790,13810,13810,13790,145
20240712,142400,8873974660,13820,13800,13820,13800,3507
20240712,142300,8825549030,13800,13760,13800,13760,362
20240712,142200,8820559550,13780,13780,13780,13750,298
20240712,142100,8816456890,13750,13780,13780,13750,793
20240712,142000,8805539440,13770,13790,13790,13770,910
20240712,141900,8792992950,13790,13770,13790,13770,361
20240712,141800,8788016610,13770,13780,13780,13750,733
20240712,141700,8777925380,13780,13780,13780,13750,520
20240712,141600,8770761370,13750,13750,13780,13750,1454
20240712,141500,8750753580,13730,13710,13730,13710,1157
20240712,141400,8734874070,13700,13690,13700,13680,569
20240712,141300,8727085140,13700,13680,13700,13680,140
20240712,141200,8725168140,13690,13680,13690,13680,215
20240712,141100,8722225000,13700,13700,13700,13680,425
20240712,141000,8716403260,13680,13680,13680,13680,316
20240712,140900,8712080380,13680,13690,13710,13680,213
20240712,140800,8709163390,13680,13690,13710,13680,383
20240712,140700,8703918930,13670,13670,13700,13670,1634
20240712,140600,8681563640,13670,13660,13670,13660,2020
20240712,140500,8653962800,13670,13670,13690,13660,6146
20240712,140400,8569947310,13690,13680,13690,13670,1977
20240712,140300,8542902320,13680,13720,13720,13680,748
20240712,140200,8532661860,13680,13670,13720,13670,849
20240712,140100,8521024710,13670,13680,13730,13670,2149
20240712,140000,8491627210,13730,13700,13730,13680,5409
20240712,135900,8417557610,13730,13730,13740,13700,4512
20240712,135800,8355664920,13730,13740,13750,13730,1434
20240712,135700,8335966230,13750,13740,13750,13740,52
20240712,135600,8335251630,13750,13750,13750,13740,450
20240712,135500,8329065440,13750,13730,13750,13730,393
20240712,135400,8323667330,13750,13750,13750,13740,52
20240712,135300,8322952830,13740,13730,13750,13730,405
20240712,135200,8317388980,13750,13730,13750,13730,95
20240712,135100,8316084570,13750,13730,13750,13720,528
20240712,135000,8308835330,13730,13730,13730,13720,825
20240712,134900,8297508370,13750,13760,13760,13730,756
20240712,134800,8287120640,13760,13740,13760,13740,435
20240712,134700,8281135700,13760,13730,13760,13730,515
20240712,134600,8274060280,13760,13760,13760,13760,0
20240712,134500,8274060280,13760,13740,13760,13720,1156
20240712,134400,8258182130,13750,13740,13750,13740,1001
20240712,134300,8244423430,13730,13730,13740,13730,190
20240712,134200,8241814200,13740,13740,13740,13730,454
20240712,134100,8235578870,13730,13720,13740,13720,434
20240712,134000,8229623280,13730,13750,13750,13730,912
20240712,133900,8217099720,13750,13730,13750,13730,121
20240712,133800,8215437910,13740,13750,13780,13740,1737
20240712,133700,8191563180,13780,13780,13780,13740,25
20240712,133600,8191219600,13740,13750,13800,13740,74
20240712,133500,8190202270,13800,13800,13800,13740,48
20240712,133400,8189540770,13740,13790,13800,13730,927
20240712,133300,8176761470,13790,13750,13790,13730,662
20240712,133200,8167647960,13750,13750,13750,13710,796
20240712,133100,8156714760,13800,13770,13800,13750,2269
20240712,133000,8125498930,13800,13770,13810,13750,1279
20240712,132900,8107888730,13770,13820,13820,13770,1887
20240712,132800,8081855440,13820,13820,13820,13770,1166
20240712,132700,8065785940,13830,13830,13830,13770,131
20240712,132600,8063981830,13770,13800,13830,13770,979
20240712,132500,8050458770,13820,13800,13830,13770,551
20240712,132400,8042855220,13800,13800,13830,13760,610
20240712,132300,8034446030,13800,13790,13830,13770,273
20240712,132200,8030681930,13840,13830,13840,13800,1936
20240712,132100,8003933930,13830,13840,13840,13820,1746
20240712,132000,7979770270,13840,13760,13840,13760,1172
20240712,131900,7963591170,13760,13760,13820,13750,358
20240712,131800,7958655530,13800,13780,13800,13740,1748
20240712,131700,7934559390,13780,13770,13800,13740,1670
20240712,131600,7911590120,13780,13770,13780,13750,403
20240712,131500,7906041640,13740,13730,13780,13730,380
20240712,131400,7900813920,13730,13760,13780,13730,1334
20240712,131300,7882479230,13780,13740,13780,13740,359
20240712,131200,7877544920,13780,13750,13780,13730,2219
20240712,131100,7847020730,13750,13790,13790,13750,2709
20240712,131000,7809743530,13790,13790,13800,13770,171
20240712,130900,7807387990,13800,13810,13810,13760,132
20240712,130800,7805570860,13820,13770,13820,13760,753
20240712,130700,7795182020,13800,13760,13800,13760,385
20240712,130600,7789883920,13770,13770,13770,13730,292
20240712,130500,7785866000,13760,13760,13770,13720,396
20240712,130400,7780419260,13770,13710,13770,13710,997
20240712,130300,7766726530,13720,13720,13720,13710,194
20240712,130200,7764066570,13710,13720,13720,13700,259
20240712,130100,7760515770,13710,13710,13720,13710,265
20240712,130000,7756882020,13710,13710,13710,13680,565
20240712,125900,7749143860,13680,13710,13710,13670,2030
20240712,125800,7721349910,13690,13780,13780,13680,11284
20240712,125700,7566415280,13800,13820,13820,13770,3818
20240712,125600,7513740090,13830,13850,13850,13820,704
20240712,125500,7503998130,13840,13840,13870,13840,280
20240712,125400,7500120610,13840,13830,13840,13830,298
20240712,125300,7495996920,13830,13800,13840,13790,237
20240712,125200,7492724710,13800,13820,13820,13790,892
20240712,125100,7480414110,13790,13860,13860,13790,4219
20240712,125000,7422084630,13850,13890,13890,13850,802
20240712,124900,7410971200,13870,13930,13930,13870,5926
20240712,124800,7328594450,13950,13980,13980,13930,2285
20240712,124700,7296728650,13990,13980,13990,13950,1687
20240712,124600,7273145160,13980,13960,13980,13950,1180
20240712,124500,7256666610,13970,13950,13970,13940,1140
20240712,124400,7240749640,13950,13930,13950,13930,1728
20240712,124300,7216659380,13920,13920,13940,13920,1010
20240712,124200,7202595300,13920,13920,13920,13900,820
20240712,124100,7191191550,13920,13900,13920,13900,443
20240712,124000,7185031490,13920,13910,13920,13900,748
20240712,123900,7174627740,13910,13940,13940,13910,250
20240712,123800,7171144860,13940,13910,13940,13900,348
20240712,123700,7166298460,13930,13890,13940,13880,261
20240712,123600,7162671590,13940,13890,13940,13880,911
20240712,123500,7150006700,13880,13840,13880,13840,653
20240712,123400,7140948270,13840,13860,13880,13830,4877
20240712,123300,7073381990,13880,13890,13900,13870,3163
20240712,123200,7029457080,13900,13930,13940,13900,3481
20240712,123100,6981035930,13930,13920,13930,13920,1721
20240712,123000,6957070520,13910,13900,13910,13890,2622
20240712,122900,6920619580,13890,13870,13890,13870,1766
20240712,122800,6896098510,13870,13860,13870,13860,687
20240712,122700,6886573680,13860,13900,13900,13850,1312
20240712,122600,6868347300,13900,13870,13900,13870,918
20240712,122500,6855598520,13870,13850,13870,13840,202
20240712,122400,6852799240,13850,13880,13880,13840,3886
20240712,122300,6798992050,13840,13870,13880,13840,282
20240712,122200,6795081390,13870,13870,13870,13870,646
20240712,122100,6786121370,13820,13900,13900,13820,4548
20240712,122000,6723174020,13880,13890,13900,13880,1333
20240712,121900,6704653330,13890,13860,13890,13820,1603
20240712,121800,6682417190,13860,13870,13870,13860,1050
20240712,121700,6667854780,13860,13820,13860,13820,679
20240712,121600,6658454020,13820,13820,13850,13820,62
20240712,121500,6657595440,13860,13870,13870,13800,2135
20240712,121400,6628016500,13870,13860,13870,13860,710
20240712,121300,6618174110,13850,13830,13850,13800,1365
20240712,121200,6599309760,13840,13830,13840,13830,309
20240712,121100,6595033300,13850,13810,13850,13810,513
20240712,121000,6587942900,13810,13800,13810,13800,627
20240712,120900,6579290280,13800,13790,13810,13790,636
20240712,120800,6570519470,13800,13800,13820,13790,1549
20240712,120700,6549147740,13820,13800,13820,13800,553
20240712,120600,6541511250,13820,13810,13820,13800,556
20240712,120500,6533831440,13810,13830,13830,13810,261
20240712,120400,6530226970,13810,13800,13840,13800,228
20240712,120300,6527078200,13820,13850,13850,13800,634
20240712,120200,6518315490,13820,13860,13860,13820,346
20240712,120100,6513521130,13860,13830,13860,13790,1458
20240712,120000,6493343750,13790,13860,13860,13760,670
20240712,115900,6484082350,13850,13750,13850,13750,2867
20240712,115800,6444461430,13750,13760,13760,13750,74
20240712,115700,6443443920,13750,13760,13810,13720,2204
20240712,115600,6413035680,13760,13760,13760,13720,635
20240712,115500,6404303270,13760,13760,13770,13760,933
20240712,115400,6391461460,13760,13800,13800,13760,853
20240712,115300,6379699170,13800,13800,13800,13790,455
20240712,115200,6373420600,13780,13780,13780,13780,735
20240712,115100,6363292300,13780,13780,13790,13780,409
20240712,115000,6357654110,13780,13710,13780,13710,3946
20240712,114900,6303387770,13710,13710,13710,13710,50
20240712,114800,6302702270,13710,13700,13710,13700,20
20240712,114700,6302428080,13700,13700,13720,13700,695
20240712,114600,6292903080,13690,13700,13720,13690,693
20240712,114500,6283405380,13680,13680,13700,13680,539
20240712,114400,6276027240,13680,13690,13690,13680,1886
20240712,114300,6250222630,13680,13690,13690,13680,570
20240712,114200,6242420290,13690,13690,13690,13690,147
20240712,114100,6240407860,13690,13700,13700,13690,72
20240712,114000,6239422060,13690,13700,13700,13690,51
20240712,113900,6238723760,13710,13690,13710,13690,541
20240712,113800,6231315420,13720,13710,13720,13680,11527
20240712,113700,6073423160,13710,13720,13730,13710,597
20240712,113600,6065232250,13720,13710,13730,13710,869
20240712,113500,6053314240,13710,13720,13720,13710,1273
20240712,113400,6035854830,13720,13720,13730,13720,209
20240712,113300,6032985970,13720,13740,13740,13720,1878
20240712,113200,6007192770,13740,13740,13740,13740,245
20240712,113100,6003826470,13740,13740,13740,13740,214
20240712,113000,6000886110,13740,13740,13740,13740,125
20240712,112900,5999168610,13740,13750,13750,13740,166
20240712,112800,5996887760,13740,13760,13780,13740,679
20240712,112700,5987541980,13760,13780,13780,13740,119
20240712,112600,5985904300,13730,13730,13800,13720,10961
20240712,112500,5835229010,13720,13700,13730,13700,4238
20240712,112400,5777046760,13710,13710,13730,13700,1623
20240712,112300,5754788530,13700,13700,13710,13700,87
20240712,112200,5753596270,13700,13700,13700,13700,367
20240712,112100,5748568370,13700,13700,13700,13700,201
20240712,112000,5745814670,13710,13700,13710,13700,72
20240712,111900,5744827920,13710,13700,13710,13700,56
20240712,111800,5744060260,13720,13720,13720,13720,16
20240712,111700,5743840740,13680,13720,13730,13680,1543
20240712,111600,5722671130,13720,13690,13720,13690,1358
20240712,111500,5704061030,13660,13660,13660,13660,59
20240712,111400,5703255090,13660,13670,13680,13650,371
20240712,111300,5698182970,13650,13660,13670,13650,1501
20240712,111200,5677670090,13650,13680,13680,13650,1430
20240712,111100,5658110810,13680,13700,13700,13680,737
20240712,111000,5648020770,13700,13710,13710,13700,808
20240712,110900,5636949530,13710,13720,13730,13710,1431
20240712,110800,5617318770,13690,13710,13720,13690,1303
20240712,110700,5599451790,13710,13690,13710,13680,332
20240712,110600,5594903900,13710,13660,13710,13650,1320
20240712,110500,5576827270,13650,13640,13650,13630,693
20240712,110400,5567369290,13640,13640,13640,13640,35
20240712,110300,5566891890,13640,13630,13640,13630,1741
20240712,110200,5543154310,13640,13640,13640,13630,186
20240712,110100,5540617730,13640,13630,13640,13630,899
20240712,110000,5528362600,13630,13640,13640,13630,79
20240712,105900,5527285780,13630,13630,13640,13630,799
20240712,105800,5516389940,13630,13630,13640,13630,273
20240712,105700,5512666740,13630,13630,13630,13630,595
20240712,105600,5504556890,13620,13630,13630,13620,788
20240712,105500,5493819880,13630,13700,13700,13620,1034
20240712,105400,5479723270,13640,13680,13680,13640,2945
20240712,105300,5439514610,13720,13720,13720,13680,1766
20240712,105200,5415308000,13710,13690,13710,13690,339
20240712,105100,5410662090,13710,13700,13710,13700,96
20240712,105000,5409345940,13700,13690,13700,13690,1645
20240712,104900,5386815100,13680,13680,13690,13670,1341
20240712,104800,5368466360,13670,13660,13680,13660,481
20240712,104700,5361894000,13680,13660,13680,13660,175
20240712,104600,5359500560,13660,13660,13670,13660,810
20240712,104500,5348433760,13680,13650,13680,13650,165
20240712,104400,5346179110,13650,13690,13690,13650,645
20240712,104300,5337363760,13690,13710,13710,13690,563
20240712,104200,5329648020,13700,13680,13700,13670,1559
20240712,104100,5308313310,13680,13700,13700,13670,78
20240712,104000,5307246640,13690,13670,13690,13670,419
20240712,103900,5301511910,13690,13650,13690,13650,812
20240712,103800,5290408160,13650,13660,13660,13650,269
20240712,103700,5286733960,13660,13670,13670,13660,311
20240712,103600,5282483200,13670,13670,13680,13660,1220
20240712,103500,5265804390,13670,13680,13680,13670,1396
20240712,103400,5246720200,13670,13690,13690,13670,4892
20240712,103300,5179834920,13690,13690,13690,13690,280
20240712,103200,5176001720,13690,13700,13700,13690,355
20240712,103100,5171139180,13700,13710,13710,13700,2069
20240712,103000,5142781250,13710,13720,13740,13710,1130
20240712,102900,5127267450,13720,13720,13720,13680,1441
20240712,102800,5107508740,13720,13720,13720,13720,154
20240712,102700,5105395860,13720,13720,13720,13700,1703
20240712,102600,5082038690,13720,13690,13720,13680,2150
20240712,102500,5052579860,13690,13640,13690,13640,1348
20240712,102400,5034166350,13640,13570,13640,13570,663
20240712,102300,5025139030,13570,13610,13610,13570,804
20240712,102200,5014219010,13620,13620,13620,13610,900
20240712,102100,5001967560,13610,13580,13610,13570,430
20240712,102000,4996122440,13580,13570,13620,13570,988
20240712,101900,4982672110,13570,13610,13610,13570,1844
20240712,101800,4957604830,13610,13610,13670,13610,1068
20240712,101700,4943067290,13610,13610,13680,13610,123
20240712,101600,4941389370,13610,13600,13690,13600,680
20240712,101500,4932095160,13600,13680,13690,13600,326
20240712,101400,4927636420,13670,13530,13690,13530,2278
20240712,101300,4896538430,13530,13520,13550,13520,2861
20240712,101200,4857787630,13530,13540,13540,13510,264
20240712,101100,4854218380,13510,13500,13520,13500,1435
20240712,101000,4834838900,13500,13500,13520,13490,1122
20240712,100900,4819689450,13500,13550,13550,13500,2181
20240712,100800,4790215110,13530,13620,13620,13530,5200
20240712,100700,4719674580,13580,13640,13640,13580,3631
20240712,100600,4670227400,13640,13670,13670,13600,8218
20240712,100500,4558209360,13680,13700,13700,13680,1385
20240712,100400,4539235920,13700,13740,13740,13670,5931
20240712,100300,4457939590,13740,13700,13740,13700,1855
20240712,100200,4432479770,13700,13690,13700,13650,44
20240712,100100,4431878830,13650,13720,13730,13640,3028
20240712,100000,4390363660,13710,13680,13710,13650,1706
20240712,095900,4367002310,13600,13570,13680,13570,1966
20240712,095800,4340183260,13570,13550,13620,13550,989
20240712,095700,4326744840,13560,13540,13590,13540,331
20240712,095600,4322251100,13530,13550,13600,13530,2625
20240712,095500,4286666310,13610,13530,13610,13530,454
20240712,095400,4280511350,13610,13520,13610,13520,522
20240712,095300,4273411160,13600,13500,13600,13500,12352
20240712,095200,4105680380,13530,13530,13530,13490,426
20240712,095100,4099919040,13530,13530,13530,13530,594
20240712,095000,4091882220,13530,13510,13530,13490,1643
20240712,094900,4069681480,13510,13590,13590,13510,1036
20240712,094800,4055634560,13560,13560,13560,13560,129
20240712,094700,4053885320,13560,13600,13610,13560,816
20240712,094600,4042790240,13600,13600,13650,13600,1070
20240712,094500,4028233830,13580,13600,13600,13550,1366
20240712,094400,4009700850,13600,13640,13640,13570,1135
20240712,094300,3994251580,13640,13590,13650,13570,2227
20240712,094200,3963892020,13590,13410,13600,13400,4619
20240712,094100,3901433530,13410,13400,13410,13400,762
20240712,094000,3891219100,13400,13480,13490,13360,9028
20240712,093900,3769871610,13480,13500,13500,13480,3292
20240712,093800,3725462450,13490,13480,13570,13480,1358
20240712,093700,3707143840,13470,13460,13520,13460,1457
20240712,093600,3687497360,13460,13540,13570,13460,1883
20240712,093500,3662028350,13540,13490,13570,13450,3400
20240712,093400,3616170740,13490,13460,13500,13440,2963
20240712,093300,3576293300,13500,13570,13570,13450,1013
20240712,093200,3562620220,13570,13590,13590,13520,3574
20240712,093100,3514209010,13590,13710,13710,13590,4001
20240712,093000,3459602770,13710,13570,13710,13570,7666
20240712,092900,3355097750,13560,13410,13560,13400,9390
20240712,092800,3228580340,13400,13310,13410,13310,1132
20240712,092700,3213427140,13310,13350,13360,13310,2595
20240712,092600,3178797690,13350,13420,13420,13350,6416
20240712,092500,3092878420,13400,13410,13450,13400,606
20240712,092400,3084738440,13410,13460,13480,13410,2068
20240712,092300,3056898270,13460,13360,13460,13360,3516
20240712,092200,3009628290,13350,13340,13460,13290,3860
20240712,092100,2958100950,13330,13330,13430,13270,8725
20240712,092000,2841653620,13290,13330,13330,13200,14057
20240712,091900,2655268550,13330,13400,13430,13330,4125
20240712,091800,2600128990,13410,13460,13460,13340,11912
20240712,091700,2440545940,13460,13510,13510,13460,3946
20240712,091600,2387364880,13510,13510,13530,13480,7602
20240712,091500,2284701850,13520,13540,13590,13510,1888
20240712,091400,2259150530,13540,13550,13620,13540,3643
20240712,091300,2209751040,13620,13670,13670,13530,2604
20240712,091200,2174359930,13640,13640,13650,13630,1049
20240712,091100,2160051610,13640,13640,13740,13630,2402
20240712,091000,2127195000,13750,13510,13750,13470,12917
20240712,090900,1952259940,13510,13550,13550,13510,5376
20240712,090800,1879529090,13550,13810,13810,13550,10819
20240712,090700,1731829460,13810,13940,13950,13760,20760
20240712,090600,1444522940,13990,13990,14030,13890,28247
20240712,090500,1049914380,13990,13930,13990,13920,9933
20240712,090400,911447540,13930,13940,13960,13860,6341
20240712,090300,823141750,13890,13870,13900,13820,13869
20240712,090200,630856530,13870,13940,14040,13860,13640
20240712,090100,440508020,13970,13690,13970,13660,15277
20240712,090000,230214970,13690,13550,13690,13460,15871