KissMeData/084690/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,200200,74990177710,12020,12020,12020,12020,51310
20240710,200100,74990177710,12020,12020,12020,12020,0
20240710,200000,74990177710,12020,12020,12020,12020,0
20240710,195900,74990177710,12020,12020,12020,12020,0
20240710,195800,74990177710,12020,12020,12020,12020,0
20240710,195700,74990177710,12020,12020,12020,12020,0
20240710,195600,74990177710,12020,12020,12020,12020,0
20240710,195500,74990177710,12020,12020,12020,12020,0
20240710,195400,74990177710,12020,12020,12020,12020,0
20240710,195300,74990177710,12020,12020,12020,12020,0
20240710,195200,74990177710,12020,12020,12020,12020,0
20240710,195100,74990177710,12020,12020,12020,12020,0
20240710,195000,74990177710,12020,12020,12020,12020,0
20240710,194900,74990177710,12020,12020,12020,12020,0
20240710,194800,74990177710,12020,12020,12020,12020,0
20240710,194700,74990177710,12020,12020,12020,12020,0
20240710,194600,74990177710,12020,12020,12020,12020,0
20240710,194500,74990177710,12020,12020,12020,12020,0
20240710,194400,74990177710,12020,12020,12020,12020,0
20240710,194300,74990177710,12020,12020,12020,12020,0
20240710,194200,74990177710,12020,12020,12020,12020,0
20240710,194100,74990177710,12020,12020,12020,12020,0
20240710,194000,74990177710,12020,12020,12020,12020,0
20240710,193900,74990177710,12020,12020,12020,12020,0
20240710,193800,74990177710,12020,12020,12020,12020,0
20240710,193700,74990177710,12020,12020,12020,12020,0
20240710,193600,74990177710,12020,12020,12020,12020,0
20240710,193500,74990177710,12020,12020,12020,12020,0
20240710,193400,74990177710,12020,12020,12020,12020,0
20240710,193300,74990177710,12020,12020,12020,12020,0
20240710,193200,74990177710,12020,12020,12020,12020,51310
20240710,193100,74990177710,12020,12020,12020,12020,0
20240710,193000,74990177710,12020,12020,12020,12020,0
20240710,192900,74990177710,12020,12020,12020,12020,0
20240710,192800,74990177710,12020,12020,12020,12020,0
20240710,192700,74990177710,12020,12020,12020,12020,0
20240710,192600,74990177710,12020,12020,12020,12020,0
20240710,192500,74990177710,12020,12020,12020,12020,0
20240710,192400,74990177710,12020,12020,12020,12020,0
20240710,192300,74990177710,12020,12020,12020,12020,0
20240710,192200,74990177710,12020,12020,12020,12020,0
20240710,192100,74990177710,12020,12020,12020,12020,0
20240710,192000,74990177710,12020,12020,12020,12020,0
20240710,191900,74990177710,12020,12020,12020,12020,0
20240710,191800,74990177710,12020,12020,12020,12020,0
20240710,191700,74990177710,12020,12020,12020,12020,0
20240710,191600,74990177710,12020,12020,12020,12020,0
20240710,191500,74990177710,12020,12020,12020,12020,0
20240710,191400,74990177710,12020,12020,12020,12020,0
20240710,191300,74990177710,12020,12020,12020,12020,0
20240710,191200,74990177710,12020,12020,12020,12020,0
20240710,191100,74990177710,12020,12020,12020,12020,0
20240710,191000,74990177710,12020,12020,12020,12020,0
20240710,190900,74990177710,12020,12020,12020,12020,0
20240710,190800,74990177710,12020,12020,12020,12020,0
20240710,190700,74990177710,12020,12020,12020,12020,0
20240710,190600,74990177710,12020,12020,12020,12020,0
20240710,190500,74990177710,12020,12020,12020,12020,0
20240710,190400,74990177710,12020,12020,12020,12020,0
20240710,190300,74990177710,12020,12020,12020,12020,0
20240710,190200,74990177710,12020,12020,12020,12020,51310
20240710,190100,74990177710,12020,12020,12020,12020,0
20240710,190000,74990177710,12020,12020,12020,12020,0
20240710,185900,74990177710,12020,12020,12020,12020,0
20240710,185800,74990177710,12020,12020,12020,12020,0
20240710,185700,74990177710,12020,12020,12020,12020,0
20240710,185600,74990177710,12020,12020,12020,12020,0
20240710,185500,74990177710,12020,12020,12020,12020,0
20240710,185400,74990177710,12020,12020,12020,12020,0
20240710,185300,74990177710,12020,12020,12020,12020,0
20240710,185200,74990177710,12020,12020,12020,12020,0
20240710,185100,74990177710,12020,12020,12020,12020,0
20240710,185000,74990177710,12020,12020,12020,12020,0
20240710,184900,74990177710,12020,12020,12020,12020,0
20240710,184800,74990177710,12020,12020,12020,12020,0
20240710,184700,74990177710,12020,12020,12020,12020,0
20240710,184600,74990177710,12020,12020,12020,12020,0
20240710,184500,74990177710,12020,12020,12020,12020,0
20240710,184400,74990177710,12020,12020,12020,12020,0
20240710,184300,74990177710,12020,12020,12020,12020,0
20240710,184200,74990177710,12020,12020,12020,12020,0
20240710,184100,74990177710,12020,12020,12020,12020,0
20240710,184000,74990177710,12020,12020,12020,12020,0
20240710,183900,74990177710,12020,12020,12020,12020,0
20240710,183800,74990177710,12020,12020,12020,12020,0
20240710,183700,74990177710,12020,12020,12020,12020,0
20240710,183600,74990177710,12020,12020,12020,12020,0
20240710,183500,74990177710,12020,12020,12020,12020,0
20240710,183400,74990177710,12020,12020,12020,12020,0
20240710,183300,74990177710,12020,12020,12020,12020,0
20240710,183200,74990177710,12020,12020,12020,12020,51310
20240710,183100,74990177710,12020,12020,12020,12020,0
20240710,183000,74990177710,12020,12020,12020,12020,0
20240710,182900,74990177710,12020,12020,12020,12020,0
20240710,182800,74990177710,12020,12020,12020,12020,0
20240710,182700,74990177710,12020,12020,12020,12020,0
20240710,182600,74990177710,12020,12020,12020,12020,0
20240710,182500,74990177710,12020,12020,12020,12020,0
20240710,182400,74990177710,12020,12020,12020,12020,0
20240710,182300,74990177710,12020,12020,12020,12020,0
20240710,182200,74990177710,12020,12020,12020,12020,0
20240710,182100,74990177710,12020,12020,12020,12020,0
20240710,182000,74990177710,12020,12020,12020,12020,0
20240710,181900,74990177710,12020,12020,12020,12020,0
20240710,181800,74990177710,12020,12020,12020,12020,0
20240710,181700,74990177710,12020,12020,12020,12020,0
20240710,181600,74990177710,12020,12020,12020,12020,0
20240710,181500,74990177710,12020,12020,12020,12020,0
20240710,181400,74990177710,12020,12020,12020,12020,0
20240710,181300,74990177710,12020,12020,12020,12020,0
20240710,181200,74990177710,12020,12020,12020,12020,0
20240710,181100,74990177710,12020,12020,12020,12020,0
20240710,181000,74990177710,12020,12020,12020,12020,0
20240710,180900,74990177710,12020,12020,12020,12020,0
20240710,180800,74990177710,12020,12020,12020,12020,0
20240710,180700,74990177710,12020,12020,12020,12020,0
20240710,180600,74990177710,12020,12020,12020,12020,0
20240710,180500,74990177710,12020,12020,12020,12020,0
20240710,180400,74990177710,12020,12020,12020,12020,0
20240710,180300,74990177710,12020,12020,12020,12020,0
20240710,180200,74990177710,12020,12020,12020,12020,51310
20240710,180100,74990177710,12020,12020,12020,12020,0
20240710,180000,74990177710,12020,12020,12020,12020,0
20240710,175900,74990177710,12020,12020,12020,12020,0
20240710,175800,74990177710,12020,12020,12020,12020,0
20240710,175700,74990177710,12020,12020,12020,12020,0
20240710,175600,74990177710,12020,12020,12020,12020,0
20240710,175500,74990177710,12020,12020,12020,12020,0
20240710,175400,74990177710,12020,12020,12020,12020,0
20240710,175300,74990177710,12020,12020,12020,12020,0
20240710,175200,74990177710,12020,12020,12020,12020,0
20240710,175100,74990177710,12020,12020,12020,12020,0
20240710,175000,74990177710,12020,12020,12020,12020,0
20240710,174900,74990177710,12020,12020,12020,12020,0
20240710,174800,74990177710,12020,12020,12020,12020,0
20240710,174700,74990177710,12020,12020,12020,12020,0
20240710,174600,74990177710,12020,12020,12020,12020,0
20240710,174500,74990177710,12020,12020,12020,12020,0
20240710,174400,74990177710,12020,12020,12020,12020,0
20240710,174300,74990177710,12020,12020,12020,12020,0
20240710,174200,74990177710,12020,12020,12020,12020,0
20240710,174100,74990177710,12020,12020,12020,12020,0
20240710,174000,74990177710,12020,12020,12020,12020,0
20240710,173900,74990177710,12020,12020,12020,12020,0
20240710,173800,74990177710,12020,12020,12020,12020,0
20240710,173700,74990177710,12020,12020,12020,12020,0
20240710,173600,74990177710,12020,12020,12020,12020,0
20240710,173500,74990177710,12020,12020,12020,12020,0
20240710,173400,74990177710,12020,12020,12020,12020,0
20240710,173300,74990177710,12020,12020,12020,12020,0
20240710,173200,74990177710,12020,12020,12020,12020,51310
20240710,173100,74990177710,12020,12020,12020,12020,0
20240710,173000,74990177710,12020,12020,12020,12020,0
20240710,172900,74990177710,12020,12020,12020,12020,0
20240710,172800,74990177710,12020,12020,12020,12020,0
20240710,172700,74990177710,12020,12020,12020,12020,0
20240710,172600,74990177710,12020,12020,12020,12020,0
20240710,172500,74990177710,12020,12020,12020,12020,0
20240710,172400,74990177710,12020,12020,12020,12020,0
20240710,172300,74990177710,12020,12020,12020,12020,0
20240710,172200,74990177710,12020,12020,12020,12020,0
20240710,172100,74990177710,12020,12020,12020,12020,0
20240710,172000,74990177710,12020,12020,12020,12020,0
20240710,171900,74990177710,12020,12020,12020,12020,0
20240710,171800,74990177710,12020,12020,12020,12020,0
20240710,171700,74990177710,12020,12020,12020,12020,0
20240710,171600,74990177710,12020,12020,12020,12020,0
20240710,171500,74990177710,12020,12020,12020,12020,0
20240710,171400,74990177710,12020,12020,12020,12020,0
20240710,171300,74990177710,12020,12020,12020,12020,0
20240710,171200,74990177710,12020,12020,12020,12020,0
20240710,171100,74990177710,12020,12020,12020,12020,0
20240710,171000,74990177710,12020,12020,12020,12020,0
20240710,170900,74990177710,12020,12020,12020,12020,0
20240710,170800,74990177710,12020,12020,12020,12020,0
20240710,170700,74990177710,12020,12020,12020,12020,0
20240710,170600,74990177710,12020,12020,12020,12020,0
20240710,170500,74990177710,12020,12020,12020,12020,0
20240710,170400,74990177710,12020,12020,12020,12020,0
20240710,170300,74990177710,12020,12020,12020,12020,0
20240710,170200,74990177710,12020,12020,12020,12020,51310
20240710,170100,74990177710,12020,12020,12020,12020,0
20240710,170000,74990177710,12020,12020,12020,12020,0
20240710,165900,74990177710,12020,12020,12020,12020,0
20240710,165800,74990177710,12020,12020,12020,12020,0
20240710,165700,74990177710,12020,12020,12020,12020,0
20240710,165600,74990177710,12020,12020,12020,12020,0
20240710,165500,74990177710,12020,12020,12020,12020,0
20240710,165400,74990177710,12020,12020,12020,12020,0
20240710,165300,74990177710,12020,12020,12020,12020,0
20240710,165200,74990177710,12020,12020,12020,12020,0
20240710,165100,74990177710,12020,12020,12020,12020,0
20240710,165000,74990177710,12020,12020,12020,12020,0
20240710,164900,74990177710,12020,12020,12020,12020,0
20240710,164800,74990177710,12020,12020,12020,12020,0
20240710,164700,74990177710,12020,12020,12020,12020,0
20240710,164600,74990177710,12020,12020,12020,12020,0
20240710,164500,74990177710,12020,12020,12020,12020,0
20240710,164400,74990177710,12020,12020,12020,12020,0
20240710,164300,74990177710,12020,12020,12020,12020,0
20240710,164200,74990177710,12020,12020,12020,12020,0
20240710,164100,74990177710,12020,12020,12020,12020,0
20240710,164000,74990177710,12020,12020,12020,12020,0
20240710,163900,74990177710,12020,12020,12020,12020,0
20240710,163800,74990177710,12020,12020,12020,12020,0
20240710,163700,74990177710,12020,12020,12020,12020,0
20240710,163600,74990177710,12020,12020,12020,12020,0
20240710,163500,74990177710,12020,12020,12020,12020,0
20240710,163400,74990177710,12020,12020,12020,12020,0
20240710,163300,74990177710,12020,12020,12020,12020,0
20240710,163200,74990177710,12020,12020,12020,12020,51310
20240710,163100,74990177710,12020,12020,12020,12020,0
20240710,163000,74990177710,12020,12020,12020,12020,0
20240710,162900,74990177710,12020,12020,12020,12020,0
20240710,162800,74990177710,12020,12020,12020,12020,0
20240710,162700,74990177710,12020,12020,12020,12020,0
20240710,162600,74990177710,12020,12020,12020,12020,0
20240710,162500,74990177710,12020,12020,12020,12020,0
20240710,162400,74990177710,12020,12020,12020,12020,0
20240710,162300,74990177710,12020,12020,12020,12020,0
20240710,162200,74990177710,12020,12020,12020,12020,0
20240710,162100,74990177710,12020,12020,12020,12020,0
20240710,162000,74990177710,12020,12020,12020,12020,0
20240710,161900,74990177710,12020,12020,12020,12020,0
20240710,161800,74990177710,12020,12020,12020,12020,0
20240710,161700,74990177710,12020,12020,12020,12020,0
20240710,161600,74990177710,12020,12020,12020,12020,0
20240710,161500,74990177710,12020,12020,12020,12020,0
20240710,161400,74990177710,12020,12020,12020,12020,0
20240710,161300,74990177710,12020,12020,12020,12020,0
20240710,161200,74990177710,12020,12020,12020,12020,0
20240710,161100,74990177710,12020,12020,12020,12020,0
20240710,161000,74990177710,12020,12020,12020,12020,0
20240710,160900,74990177710,12020,12020,12020,12020,0
20240710,160800,74990177710,12020,12020,12020,12020,0
20240710,160700,74990177710,12020,12020,12020,12020,0
20240710,160600,74990177710,12020,12020,12020,12020,0
20240710,160500,74990177710,12020,12020,12020,12020,0
20240710,160400,74990177710,12020,12020,12020,12020,0
20240710,160300,74990177710,12020,12020,12020,12020,0
20240710,160200,74990177710,12020,12020,12020,12020,51310
20240710,160100,74990177710,12020,12020,12020,12020,0
20240710,160000,74990177710,12020,12020,12020,12020,0
20240710,155900,74990177710,12020,12020,12020,12020,0
20240710,155800,74990177710,12020,12020,12020,12020,0
20240710,155700,74990177710,12020,12020,12020,12020,0
20240710,155600,74990177710,12020,12020,12020,12020,0
20240710,155500,74990177710,12020,12020,12020,12020,0
20240710,155400,74990177710,12020,12020,12020,12020,0
20240710,155300,74990177710,12020,12020,12020,12020,0
20240710,155200,74990177710,12020,12020,12020,12020,0
20240710,155100,74990177710,12020,12020,12020,12020,0
20240710,155000,74990177710,12020,12020,12020,12020,0
20240710,154900,74990177710,12020,12020,12020,12020,0
20240710,154800,74990177710,12020,12020,12020,12020,0
20240710,154700,74990177710,12020,12020,12020,12020,0
20240710,154600,74990177710,12020,12020,12020,12020,0
20240710,154500,74990177710,12020,12020,12020,12020,0
20240710,154400,74990177710,12020,12020,12020,12020,0
20240710,154300,74990177710,12020,12020,12020,12020,0
20240710,154200,74990177710,12020,12020,12020,12020,0
20240710,154100,74990177710,12020,12020,12020,12020,0
20240710,154000,74990177710,12020,12020,12020,12020,0
20240710,153900,74990177710,12020,12020,12020,12020,0
20240710,153800,74990177710,12020,12020,12020,12020,0
20240710,153700,74990177710,12020,12020,12020,12020,0
20240710,153600,74990177710,12020,12020,12020,12020,0
20240710,153500,74990177710,12020,12020,12020,12020,0
20240710,153400,74990177710,12020,12020,12020,12020,0
20240710,153300,74990177710,12020,12020,12020,12020,0
20240710,153200,74990177710,12020,12020,12020,12020,51310
20240710,153100,74990177710,12020,12020,12020,12020,0
20240710,153000,74990177710,12020,12020,12020,12020,51310
20240710,152900,74373431510,12070,12070,12070,12070,0
20240710,152800,74373431510,12070,12070,12070,12070,0
20240710,152700,74373431510,12070,12070,12070,12070,0
20240710,152600,74373431510,12070,12070,12070,12070,0
20240710,152500,74373431510,12070,12070,12070,12070,0
20240710,152400,74373431510,12070,12070,12070,12070,0
20240710,152300,74373431510,12070,12070,12070,12070,0
20240710,152200,74373431510,12070,12070,12070,12070,0
20240710,152100,74373431510,12070,12070,12070,12070,0
20240710,152000,74373431510,12070,12070,12070,12070,0
20240710,151900,74373431510,12070,12030,12070,12030,16137
20240710,151800,74179063350,12040,12030,12080,12020,16199
20240710,151700,73984055410,12020,12030,12040,12010,10167
20240710,151600,73861823200,12030,12050,12070,12020,7512
20240710,151500,73771363210,12060,12050,12060,12000,27031
20240710,151400,73446421450,12060,12050,12070,12040,10914
20240710,151300,73314906570,12060,12080,12090,12000,40417
20240710,151200,72828339270,12090,12110,12150,12080,15385
20240710,151100,72642165840,12110,12130,12130,12100,5954
20240710,151000,72570051810,12130,12090,12140,12070,12365
20240710,150900,72420371510,12080,12130,12130,12070,15562
20240710,150800,72232136900,12130,12140,12160,12120,12021
20240710,150700,72086234640,12140,12050,12170,12040,19552
20240710,150600,71849343240,12040,12170,12230,12020,50702
20240710,150500,71234962570,12170,12220,12260,12160,24506
20240710,150400,70935974470,12230,12230,12330,12220,33578
20240710,150300,70523305990,12230,12160,12280,12120,62901
20240710,150200,69755705540,12180,12380,12390,12150,93886
20240710,150100,68605310880,12380,12380,12450,12350,136983
20240710,150000,66907138550,12380,12150,12420,12150,261240
20240710,145900,63681744320,12150,12150,12190,12130,20767
20240710,145800,63429171280,12160,12060,12160,12050,25592
20240710,145700,63119368250,12060,12050,12060,12020,7452
20240710,145600,63029573680,12040,11960,12050,11960,19372
20240710,145500,62797119270,11960,12000,12010,11960,2706
20240710,145400,62764688480,11960,11970,12000,11960,9296
20240710,145300,62653421350,11980,12000,12010,11960,10991
20240710,145200,62521742150,12000,12030,12040,12000,4137
20240710,145100,62472025900,12050,12040,12050,12010,4888
20240710,145000,62413187140,12040,11990,12040,11980,4530
20240710,144900,62358774070,11990,11990,12020,11980,6684
20240710,144800,62278600500,11990,11960,12030,11960,5901
20240710,144700,62207875450,11970,12000,12030,11960,15522
20240710,144600,62021853480,11990,12030,12030,11970,35749
20240710,144500,61592850680,12030,12030,12050,12020,17503
20240710,144400,61382368310,12030,12080,12080,12030,15642
20240710,144300,61193833090,12070,12060,12090,12050,15676
20240710,144200,61004763500,12060,12100,12120,12060,17929
20240710,144100,60788198810,12120,12150,12160,12090,22299
20240710,144000,60517913230,12160,12200,12210,12150,19807
20240710,143900,60276957820,12190,12240,12240,12180,20835
20240710,143800,60022367360,12230,12230,12240,12190,19181
20240710,143700,59787926330,12210,12150,12230,12150,13172
20240710,143600,59627323430,12190,12200,12220,12150,23941
20240710,143500,59335331580,12190,12200,12220,12180,11096
20240710,143400,59200000910,12190,12180,12230,12160,26156
20240710,143300,58880809310,12170,12140,12170,12130,9688
20240710,143200,58762995400,12140,12190,12190,12140,8916
20240710,143100,58654515610,12180,12190,12210,12160,22459
20240710,143000,58380870870,12200,12180,12200,12160,17706
20240710,142900,58165092140,12180,12190,12190,12150,16991
20240710,142800,57958290350,12170,12090,12200,12090,26451
20240710,142700,57636843820,12100,12080,12120,12060,6422
20240710,142600,57559160290,12090,12060,12090,12050,7273
20240710,142500,57471418260,12070,12080,12090,12040,15783
20240710,142400,57281161420,12090,12100,12120,12080,6104
20240710,142300,57207328910,12100,12090,12110,12070,7340
20240710,142200,57118576070,12080,12140,12150,12080,12456
20240710,142100,56967684120,12140,12110,12160,12100,5516
20240710,142000,56900797990,12110,12150,12150,12100,8545
20240710,141900,56797191580,12150,12180,12180,12150,6783
20240710,141800,56714665070,12180,12160,12190,12160,9343
20240710,141700,56600972980,12160,12070,12170,12050,13283
20240710,141600,56440175570,12070,12190,12190,12050,30990
20240710,141500,56064803500,12190,12210,12230,12160,9961
20240710,141400,55943261440,12220,12150,12220,12150,11404
20240710,141300,55804186890,12150,12160,12180,12150,7958
20240710,141200,55707418910,12160,12200,12220,12160,20566
20240710,141100,55456657490,12190,12150,12190,12150,13358
20240710,141000,55294167620,12150,12180,12230,12150,12967
20240710,140900,55136114380,12180,12210,12230,12160,24959
20240710,140800,54831934610,12210,12250,12290,12190,58888
20240710,140700,54110999550,12250,12180,12270,12160,73561
20240710,140600,53212252670,12200,12120,12280,12110,84427
20240710,140500,52182092610,12130,12120,12130,12060,21917
20240710,140400,51917349820,12130,12100,12130,12060,7788
20240710,140300,51823117270,12100,12070,12150,12070,10550
20240710,140200,51695279340,12070,12120,12120,12040,10433
20240710,140100,51569459300,12090,12100,12120,12080,12196
20240710,140000,51421811520,12090,12070,12110,12050,8176
20240710,135900,51322917690,12060,12080,12090,12020,12315
20240710,135800,51174432140,12080,12140,12140,12070,13461
20240710,135700,51011334140,12130,12030,12160,12020,22248
20240710,135600,50742083560,12030,12040,12060,12010,5253
20240710,135500,50678856750,12050,12010,12050,12000,4169
20240710,135400,50628689690,12010,12060,12070,12000,3830
20240710,135300,50582614180,12060,12090,12090,12040,6934
20240710,135200,50498968260,12080,11940,12150,11930,28611
20240710,135100,50154363510,11940,12000,12020,11940,22955
20240710,135000,49879439920,12000,12000,12020,11980,8277
20240710,134900,49780141330,12020,12000,12040,11990,7395
20240710,134800,49691332800,12000,12030,12030,11980,16705
20240710,134700,49490925630,12030,12000,12110,11990,7350
20240710,134600,49402499170,12000,12060,12080,11990,27373
20240710,134500,49073212510,12070,12090,12110,12070,24696
20240710,134400,48774756280,12080,12140,12170,12080,15009
20240710,134300,48592666280,12130,12060,12150,12030,17378
20240710,134200,48382588600,12060,12040,12080,12010,9192
20240710,134100,48271850000,12000,12020,12050,11990,16465
20240710,134000,48074145500,12030,12000,12050,11990,7950
20240710,133900,47978717440,12000,12080,12080,11990,18179
20240710,133800,47760170720,12080,12040,12080,12000,15426
20240710,133700,47574453400,12030,12040,12060,12020,11362
20240710,133600,47437601970,12040,12050,12060,12010,16902
20240710,133500,47234077980,12050,11990,12060,11990,18632
20240710,133400,47010050730,12000,12060,12090,11980,39602
20240710,133300,46534055280,12050,12200,12200,12040,35734
20240710,133200,46101812340,12170,12100,12240,12080,63824
20240710,133100,45324382930,12100,12070,12100,12040,11245
20240710,133000,45188706330,12070,12110,12130,12040,20532
20240710,132900,44940357130,12110,12090,12170,12070,57182
20240710,132800,44247112930,12090,11980,12110,11960,32559
20240710,132700,43854932410,11980,11970,12000,11930,14758
20240710,132600,43678527990,11970,11970,11990,11930,14334
20240710,132500,43507078960,11960,11990,11990,11910,22006
20240710,132400,43244190400,11990,11880,12010,11880,28196
20240710,132300,42907160360,11880,11920,11930,11850,44536
20240710,132200,42377728960,11930,11980,12000,11860,61536
20240710,132100,41644148630,11980,12070,12120,11930,63776
20240710,132000,40878236190,12070,12100,12160,12070,44351
20240710,131900,40341145470,12100,12120,12150,12060,31438
20240710,131800,39961067600,12120,12180,12230,12040,37178
20240710,131700,39510020460,12180,12250,12270,12180,44866
20240710,131600,38961984150,12250,12180,12270,12140,65202
20240710,131500,38165281260,12180,12070,12200,12030,62001
20240710,131400,37414282940,12070,12130,12140,12050,59764
20240710,131300,36691540700,12130,12250,12250,12060,96652
20240710,131200,35518153190,12240,12240,12340,12230,71302
20240710,131100,34642038630,12240,12250,12280,12200,43125
20240710,131000,34114491000,12260,12340,12350,12240,62071
20240710,130900,33351983990,12330,12300,12370,12210,123476
20240710,130800,31831042050,12300,12270,12320,12180,101953
20240710,130700,30582379340,12270,12300,12380,12200,172308
20240710,130600,28463262250,12290,12240,12370,12200,266368
20240710,130500,25190471450,12230,12230,12230,12230,0
20240710,130400,25190471450,12230,12190,12230,12180,58887
20240710,130300,24471153770,12190,12080,12200,12020,143057
20240710,130200,22737748320,12100,11870,12150,11830,125393
20240710,130100,21230795960,11890,11960,12090,11770,172621
20240710,130000,19162738200,11940,11730,11960,11720,79499
20240710,125900,18220325680,11730,11660,11800,11660,23273
20240710,125800,17947066530,11650,11560,11730,11560,22376
20240710,125700,17685614440,11570,11600,11600,11540,4859
20240710,125600,17629351480,11600,11620,11640,11590,2442
20240710,125500,17601019480,11630,11620,11650,11600,7449
20240710,125400,17514348860,11620,11580,11640,11570,12461
20240710,125300,17369848020,11580,11560,11580,11540,3602
20240710,125200,17328190940,11540,11560,11560,11540,2349
20240710,125100,17301058540,11560,11550,11560,11550,228
20240710,125000,17298422940,11550,11530,11560,11530,1743
20240710,124900,17278298530,11530,11560,11560,11520,2482
20240710,124800,17249632790,11560,11530,11560,11520,3687
20240710,124700,17207080000,11520,11570,11570,11520,7402
20240710,124600,17121613530,11560,11570,11570,11550,4467
20240710,124500,17069973200,11580,11550,11580,11540,2464
20240710,124400,17041477490,11550,11560,11570,11530,1630
20240710,124300,17022640480,11560,11540,11560,11530,1567
20240710,124200,17004554240,11530,11560,11580,11520,2029
20240710,124100,16981103010,11560,11550,11570,11550,2198
20240710,124000,16955691780,11550,11510,11570,11510,3131
20240710,123900,16919552880,11460,11510,11510,11460,1304
20240710,123800,16904567350,11510,11430,11520,11430,5413
20240710,123700,16842395220,11430,11420,11430,11420,620
20240710,123600,16835312120,11410,11430,11430,11410,1655
20240710,123500,16816413360,11410,11420,11420,11410,759
20240710,123400,16807749950,11410,11430,11440,11410,563
20240710,123300,16801312920,11440,11440,11440,11390,3104
20240710,123200,16765926590,11430,11420,11440,11410,1346
20240710,123100,16750563020,11420,11430,11450,11420,4427
20240710,123000,16699999360,11430,11430,11430,11420,1198
20240710,122900,16686306250,11430,11430,11430,11430,567
20240710,122800,16679825440,11430,11430,11430,11420,333
20240710,122700,16676019280,11440,11430,11450,11430,479
20240710,122600,16670539740,11430,11430,11440,11420,2169
20240710,122500,16645751280,11430,11440,11440,11430,915
20240710,122400,16635291670,11440,11440,11450,11430,1921
20240710,122300,16613319460,11440,11450,11450,11440,413
20240710,122200,16608591020,11450,11460,11460,11450,210
20240710,122100,16606186020,11450,11470,11470,11450,145
20240710,122000,16604525130,11470,11460,11470,11440,852
20240710,121900,16594770450,11470,11470,11470,11450,1018
20240710,121800,16583102560,11450,11490,11490,11450,2067
20240710,121700,16559394390,11500,11510,11520,11500,945
20240710,121600,16548515450,11500,11510,11520,11500,521
20240710,121500,16542518570,11520,11520,11530,11510,1799
20240710,121400,16521807940,11520,11520,11520,11510,1334
20240710,121300,16506444420,11520,11520,11530,11510,2155
20240710,121200,16481618290,11520,11510,11520,11510,477
20240710,121100,16476127640,11510,11520,11520,11500,186
20240710,121000,16473985450,11520,11490,11520,11490,469
20240710,120900,16468592370,11490,11490,11500,11480,333
20240710,120800,16464766150,11480,11530,11530,11480,1161
20240710,120700,16451424720,11530,11540,11540,11530,280
20240710,120600,16448195330,11560,11570,11570,11530,5095
20240710,120500,16389362610,11570,11530,11570,11530,2874
20240710,120400,16356181620,11530,11460,11540,11460,5288
20240710,120300,16295419160,11470,11470,11470,11460,1646
20240710,120200,16276549130,11460,11470,11470,11460,544
20240710,120100,16270311000,11470,11470,11470,11460,698
20240710,120000,16262308180,11480,11480,11480,11460,449
20240710,115900,16257154590,11470,11470,11480,11470,322
20240710,115800,16253460250,11480,11480,11490,11480,2505
20240710,115700,16224692590,11480,11470,11490,11460,809
20240710,115600,16215405310,11480,11470,11480,11460,941
20240710,115500,16204612110,11460,11450,11460,11450,1243
20240710,115400,16190372420,11450,11440,11450,11440,850
20240710,115300,16180647910,11450,11440,11450,11440,177
20240710,115200,16178621340,11440,11420,11440,11420,1735
20240710,115100,16158794610,11430,11450,11450,11420,1957
20240710,115000,16136417850,11450,11450,11460,11450,454
20240710,114900,16131216550,11450,11440,11450,11440,697
20240710,114800,16123240280,11440,11440,11440,11420,809
20240710,114700,16113992140,11440,11430,11440,11430,921
20240710,114600,16103463950,11440,11410,11440,11410,541
20240710,114500,16097285180,11410,11400,11410,11390,676
20240710,114400,16089579160,11400,11380,11400,11360,1389
20240710,114300,16073758140,11370,11330,11370,11330,1026
20240710,114200,16062120260,11330,11350,11360,11330,6732
20240710,114100,15985769450,11360,11380,11390,11340,9749
20240710,114000,15875041800,11380,11390,11390,11370,1421
20240710,113900,15858875300,11380,11400,11400,11370,1965
20240710,113800,15836509300,11400,11420,11420,11380,12179
20240710,113700,15697745160,11430,11450,11460,11430,4166
20240710,113600,15650053310,11450,11470,11470,11450,1462
20240710,113500,15633298280,11470,11460,11470,11450,3400
20240710,113400,15594345290,11470,11460,11470,11450,707
20240710,113300,15586247810,11460,11480,11480,11460,1628
20240710,113200,15567583100,11470,11500,11500,11470,1287
20240710,113100,15552803610,11500,11510,11510,11480,1001
20240710,113000,15541297380,11520,11490,11530,11490,429
20240710,112900,15536357310,11500,11470,11500,11470,110
20240710,112800,15535092370,11470,11490,11500,11470,1375
20240710,112700,15519296500,11500,11480,11500,11480,572
20240710,112600,15512727740,11480,11470,11480,11450,1916
20240710,112500,15490761130,11470,11470,11480,11470,1331
20240710,112400,15475489210,11480,11490,11500,11470,1481
20240710,112300,15458484390,11490,11480,11490,11470,799
20240710,112200,15449310420,11470,11460,11470,11430,1510
20240710,112100,15432028140,11460,11450,11460,11420,5423
20240710,112000,15370040710,11460,11490,11490,11420,6628
20240710,111900,15294093040,11500,11560,11570,11500,9783
20240710,111800,15181382510,11570,11600,11600,11570,2740
20240710,111700,15149651440,11600,11570,11600,11570,443
20240710,111600,15144517870,11570,11540,11580,11530,2027
20240710,111500,15121106960,11540,11540,11540,11520,1829
20240710,111400,15100011960,11540,11530,11550,11520,1496
20240710,111300,15082761440,11530,11540,11550,11520,4088
20240710,111200,15035600330,11550,11570,11570,11530,7444
20240710,111100,14949631940,11570,11600,11610,11570,3161
20240710,111000,14913038810,11570,11610,11620,11570,11985
20240710,110900,14774207550,11610,11620,11620,11610,575
20240710,110800,14767530370,11640,11630,11640,11610,2868
20240710,110700,14734218710,11620,11670,11670,11620,3098
20240710,110600,14698162590,11670,11650,11680,11640,1819
20240710,110500,14676955150,11650,11630,11650,11630,993
20240710,110400,14665400600,11640,11660,11670,11630,2890
20240710,110300,14631761630,11660,11670,11720,11660,2940
20240710,110200,14597467720,11670,11710,11730,11660,3160
20240710,110100,14560511030,11710,11720,11750,11700,4690
20240710,110000,14505514980,11720,11690,11730,11690,5110
20240710,105900,14445651140,11680,11630,11690,11630,1841
20240710,105800,14424175550,11620,11670,11690,11620,7330
20240710,105700,14338710440,11670,11650,11670,11620,1485
20240710,105600,14321422140,11630,11600,11650,11600,1908
20240710,105500,14299260090,11600,11590,11610,11580,1729
20240710,105400,14279207870,11590,11600,11620,11570,6514
20240710,105300,14203723170,11590,11670,11680,11590,9532
20240710,105200,14092924910,11670,11650,11680,11600,6237
20240710,105100,14020346050,11650,11640,11650,11600,8079
20240710,105000,13926554480,11640,11690,11700,11620,2525
20240710,104900,13897110810,11690,11650,11710,11620,8116
20240710,104800,13802524890,11640,11670,11680,11630,4337
20240710,104700,13751981890,11670,11670,11700,11670,1435
20240710,104600,13735225210,11670,11660,11690,11620,12470
20240710,104500,13590038180,11650,11740,11740,11640,14540
20240710,104400,13419978200,11740,11800,11800,11740,7266
20240710,104300,13334533600,11810,11750,11810,11740,10007
20240710,104200,13216752510,11750,11770,11800,11740,9170
20240710,104100,13108921780,11800,11810,11810,11730,26052
20240710,104000,12802533520,11810,11870,11870,11790,16029
20240710,103900,12613239850,11870,11870,11900,11840,12267
20240710,103800,12467564030,11870,11940,11950,11840,20352
20240710,103700,12225299500,11950,11840,11950,11810,66690
20240710,103600,11432188520,11830,11790,11870,11790,12989
20240710,103500,11278497650,11790,11850,11880,11700,31180
20240710,103400,10909919230,11850,11890,11890,11800,37521
20240710,103300,10464974440,11890,11870,11900,11850,38375
20240710,103200,10008789390,11870,11810,11910,11770,60209
20240710,103100,9294139790,11810,11730,11820,11700,14785
20240710,103000,9120246160,11730,11730,11750,11650,16261
20240710,102900,8930028420,11720,11670,11730,11640,17170
20240710,102800,8729429810,11700,11750,11770,11660,32906
20240710,102700,8344162020,11750,11830,11860,11650,55139
20240710,102600,7695578960,11820,11580,11850,11570,70729
20240710,102500,6868743860,11580,11590,11640,11530,8093
20240710,102400,6775080640,11620,11660,11660,11520,24056
20240710,102300,6495839810,11660,11420,11660,11400,59913
20240710,102200,5804530470,11420,11410,11430,11380,1240
20240710,102100,5790378820,11400,11390,11420,11370,1170
20240710,102000,5777051920,11390,11370,11390,11370,321
20240710,101900,5773397390,11390,11430,11430,11370,6062
20240710,101800,5704224610,11430,11480,11480,11430,3066
20240710,101700,5669106070,11480,11400,11490,11400,13609
20240710,101600,5513149780,11390,11370,11430,11370,15117
20240710,101500,5340847530,11360,11350,11370,11330,4787
20240710,101400,5286497370,11350,11340,11350,11340,2638
20240710,101300,5256574800,11340,11350,11350,11320,2876
20240710,101200,5223990890,11350,11350,11360,11350,3594
20240710,101100,5183189660,11360,11300,11360,11300,7224
20240710,101000,5101267920,11310,11320,11340,11310,3786
20240710,100900,5058394590,11330,11320,11330,11310,971
20240710,100800,5047403570,11320,11280,11320,11280,1723
20240710,100700,5027933380,11280,11280,11280,11270,1000
20240710,100600,5016661240,11280,11290,11300,11280,274
20240710,100500,5013569430,11290,11290,11300,11290,686
20240710,100400,5005823900,11290,11280,11300,11280,818
20240710,100300,4996589090,11290,11290,11290,11280,1542
20240710,100200,4979193340,11290,11270,11290,11270,2167
20240710,100100,4954754630,11260,11230,11260,11220,3373
20240710,100000,4916844830,11220,11230,11230,11220,2978
20240710,095900,4883407980,11230,11240,11250,11230,3331
20240710,095800,4845990580,11240,11240,11250,11240,891
20240710,095700,4835973780,11240,11240,11250,11230,1672
20240710,095600,4817181090,11250,11240,11260,11240,1394
20240710,095500,4801501760,11240,11220,11250,11220,2034
20240710,095400,4778659820,11220,11230,11230,11210,4422
20240710,095300,4729028690,11230,11260,11260,11230,1131
20240710,095200,4716309190,11240,11240,11260,11230,1994
20240710,095100,4693899420,11250,11230,11250,11230,444
20240710,095000,4688911040,11230,11230,11230,11230,2210
20240710,094900,4664092740,11230,11240,11260,11230,4047
20240710,094800,4618621770,11240,11270,11270,11240,4554
20240710,094700,4567387780,11280,11290,11290,11250,1596
20240710,094600,4549413940,11280,11290,11290,11260,909
20240710,094500,4539171940,11300,11260,11300,11260,3559
20240710,094400,4499085280,11260,11310,11340,11250,9215
20240710,094300,4395112770,11310,11340,11360,11310,3433
20240710,094200,4356269330,11350,11360,11370,11340,770
20240710,094100,4347523010,11370,11330,11370,11330,1452
20240710,094000,4331042460,11330,11340,11350,11330,1114
20240710,093900,4318410730,11340,11310,11350,11310,1871
20240710,093800,4297228050,11320,11300,11320,11300,3344
20240710,093700,4259403320,11300,11300,11310,11300,3846
20240710,093600,4215927880,11300,11280,11320,11280,1697
20240710,093500,4196762360,11320,11350,11370,11260,10593
20240710,093400,4077046110,11380,11350,11380,11330,1290
20240710,093300,4062389340,11330,11360,11400,11330,3900
20240710,093200,4018033120,11360,11320,11380,11320,3820
20240710,093100,3974626760,11320,11370,11380,11320,2281
20240710,093000,3948717500,11370,11330,11400,11290,6153
20240710,092900,3878987720,11330,11320,11330,11310,1972
20240710,092800,3856667980,11310,11340,11340,11310,3021
20240710,092700,3822475970,11340,11340,11350,11310,4866
20240710,092600,3767344860,11340,11300,11360,11300,2979
20240710,092500,3733616640,11300,11340,11340,11290,10510
20240710,092400,3614740910,11340,11350,11370,11340,2130
20240710,092300,3590572230,11350,11370,11430,11340,6956
20240710,092200,3511472330,11380,11480,11480,11360,6664
20240710,092100,3435530870,11480,11390,11480,11390,9002
20240710,092000,3332385950,11390,11390,11440,11390,6544
20240710,091900,3257712280,11390,11370,11390,11370,5377
20240710,091800,3196521390,11370,11420,11420,11350,10468
20240710,091700,3077310110,11420,11460,11480,11420,16219
20240710,091600,2891672040,11460,11500,11510,11430,12462
20240710,091500,2748893280,11470,11490,11540,11450,34515
20240710,091400,2351792850,11490,11460,11500,11450,37223
20240710,091300,1924220000,11460,11400,11490,11400,20758
20240710,091200,1686257900,11400,11360,11420,11360,20434
20240710,091100,1453632910,11370,11310,11370,11280,17172
20240710,091000,1259285190,11310,11260,11320,11210,7638
20240710,090900,1173190700,11260,11210,11260,11200,12239
20240710,090800,1035805550,11230,11200,11230,11130,5472
20240710,090700,974494510,11200,11050,11200,11040,5813
20240710,090600,909824400,11050,11060,11080,11050,4566
20240710,090500,859349190,11060,11100,11110,11060,10483
20240710,090400,743111950,11100,11260,11260,11100,18830
20240710,090300,533015970,11270,11240,11270,11220,11063
20240710,090200,408513720,11230,11210,11250,11200,7194
20240710,090100,327831720,11200,11170,11260,11170,12954
20240710,090000,182501700,11170,11120,11190,11120,16377