KissMeData/084690/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,200100,5600113770,11000,11000,11000,11000,16400
20240715,200000,5600113770,11000,11000,11000,11000,0
20240715,195900,5600113770,11000,11000,11000,11000,0
20240715,195800,5600113770,11000,11000,11000,11000,0
20240715,195700,5600113770,11000,11000,11000,11000,0
20240715,195600,5600113770,11000,11000,11000,11000,0
20240715,195500,5600113770,11000,11000,11000,11000,0
20240715,195400,5600113770,11000,11000,11000,11000,0
20240715,195300,5600113770,11000,11000,11000,11000,0
20240715,195200,5600113770,11000,11000,11000,11000,0
20240715,195100,5600113770,11000,11000,11000,11000,0
20240715,195000,5600113770,11000,11000,11000,11000,0
20240715,194900,5600113770,11000,11000,11000,11000,0
20240715,194800,5600113770,11000,11000,11000,11000,0
20240715,194700,5600113770,11000,11000,11000,11000,0
20240715,194600,5600113770,11000,11000,11000,11000,0
20240715,194500,5600113770,11000,11000,11000,11000,0
20240715,194400,5600113770,11000,11000,11000,11000,0
20240715,194300,5600113770,11000,11000,11000,11000,0
20240715,194200,5600113770,11000,11000,11000,11000,0
20240715,194100,5600113770,11000,11000,11000,11000,0
20240715,194000,5600113770,11000,11000,11000,11000,0
20240715,193900,5600113770,11000,11000,11000,11000,0
20240715,193800,5600113770,11000,11000,11000,11000,0
20240715,193700,5600113770,11000,11000,11000,11000,0
20240715,193600,5600113770,11000,11000,11000,11000,0
20240715,193500,5600113770,11000,11000,11000,11000,0
20240715,193400,5600113770,11000,11000,11000,11000,0
20240715,193300,5600113770,11000,11000,11000,11000,0
20240715,193200,5600113770,11000,11000,11000,11000,0
20240715,193100,5600113770,11000,11000,11000,11000,16400
20240715,193000,5600113770,11000,11000,11000,11000,0
20240715,192900,5600113770,11000,11000,11000,11000,0
20240715,192800,5600113770,11000,11000,11000,11000,0
20240715,192700,5600113770,11000,11000,11000,11000,0
20240715,192600,5600113770,11000,11000,11000,11000,0
20240715,192500,5600113770,11000,11000,11000,11000,0
20240715,192400,5600113770,11000,11000,11000,11000,0
20240715,192300,5600113770,11000,11000,11000,11000,0
20240715,192200,5600113770,11000,11000,11000,11000,0
20240715,192100,5600113770,11000,11000,11000,11000,0
20240715,192000,5600113770,11000,11000,11000,11000,0
20240715,191900,5600113770,11000,11000,11000,11000,0
20240715,191800,5600113770,11000,11000,11000,11000,0
20240715,191700,5600113770,11000,11000,11000,11000,0
20240715,191600,5600113770,11000,11000,11000,11000,0
20240715,191500,5600113770,11000,11000,11000,11000,0
20240715,191400,5600113770,11000,11000,11000,11000,0
20240715,191300,5600113770,11000,11000,11000,11000,0
20240715,191200,5600113770,11000,11000,11000,11000,0
20240715,191100,5600113770,11000,11000,11000,11000,0
20240715,191000,5600113770,11000,11000,11000,11000,0
20240715,190900,5600113770,11000,11000,11000,11000,0
20240715,190800,5600113770,11000,11000,11000,11000,0
20240715,190700,5600113770,11000,11000,11000,11000,0
20240715,190600,5600113770,11000,11000,11000,11000,0
20240715,190500,5600113770,11000,11000,11000,11000,0
20240715,190400,5600113770,11000,11000,11000,11000,0
20240715,190300,5600113770,11000,11000,11000,11000,0
20240715,190200,5600113770,11000,11000,11000,11000,0
20240715,190100,5600113770,11000,11000,11000,11000,16400
20240715,190000,5600113770,11000,11000,11000,11000,0
20240715,185900,5600113770,11000,11000,11000,11000,0
20240715,185800,5600113770,11000,11000,11000,11000,0
20240715,185700,5600113770,11000,11000,11000,11000,0
20240715,185600,5600113770,11000,11000,11000,11000,0
20240715,185500,5600113770,11000,11000,11000,11000,0
20240715,185400,5600113770,11000,11000,11000,11000,0
20240715,185300,5600113770,11000,11000,11000,11000,0
20240715,185200,5600113770,11000,11000,11000,11000,0
20240715,185100,5600113770,11000,11000,11000,11000,0
20240715,185000,5600113770,11000,11000,11000,11000,0
20240715,184900,5600113770,11000,11000,11000,11000,0
20240715,184800,5600113770,11000,11000,11000,11000,0
20240715,184700,5600113770,11000,11000,11000,11000,0
20240715,184600,5600113770,11000,11000,11000,11000,0
20240715,184500,5600113770,11000,11000,11000,11000,0
20240715,184400,5600113770,11000,11000,11000,11000,0
20240715,184300,5600113770,11000,11000,11000,11000,0
20240715,184200,5600113770,11000,11000,11000,11000,0
20240715,184100,5600113770,11000,11000,11000,11000,0
20240715,184000,5600113770,11000,11000,11000,11000,0
20240715,183900,5600113770,11000,11000,11000,11000,0
20240715,183800,5600113770,11000,11000,11000,11000,0
20240715,183700,5600113770,11000,11000,11000,11000,0
20240715,183600,5600113770,11000,11000,11000,11000,0
20240715,183500,5600113770,11000,11000,11000,11000,0
20240715,183400,5600113770,11000,11000,11000,11000,0
20240715,183300,5600113770,11000,11000,11000,11000,0
20240715,183200,5600113770,11000,11000,11000,11000,0
20240715,183100,5600113770,11000,11000,11000,11000,16400
20240715,183000,5600113770,11000,11000,11000,11000,0
20240715,182900,5600113770,11000,11000,11000,11000,0
20240715,182800,5600113770,11000,11000,11000,11000,0
20240715,182700,5600113770,11000,11000,11000,11000,0
20240715,182600,5600113770,11000,11000,11000,11000,0
20240715,182500,5600113770,11000,11000,11000,11000,0
20240715,182400,5600113770,11000,11000,11000,11000,0
20240715,182300,5600113770,11000,11000,11000,11000,0
20240715,182200,5600113770,11000,11000,11000,11000,0
20240715,182100,5600113770,11000,11000,11000,11000,0
20240715,182000,5600113770,11000,11000,11000,11000,0
20240715,181900,5600113770,11000,11000,11000,11000,0
20240715,181800,5600113770,11000,11000,11000,11000,0
20240715,181700,5600113770,11000,11000,11000,11000,0
20240715,181600,5600113770,11000,11000,11000,11000,0
20240715,181500,5600113770,11000,11000,11000,11000,0
20240715,181400,5600113770,11000,11000,11000,11000,0
20240715,181300,5600113770,11000,11000,11000,11000,0
20240715,181200,5600113770,11000,11000,11000,11000,0
20240715,181100,5600113770,11000,11000,11000,11000,0
20240715,181000,5600113770,11000,11000,11000,11000,0
20240715,180900,5600113770,11000,11000,11000,11000,0
20240715,180800,5600113770,11000,11000,11000,11000,0
20240715,180700,5600113770,11000,11000,11000,11000,0
20240715,180600,5600113770,11000,11000,11000,11000,0
20240715,180500,5600113770,11000,11000,11000,11000,0
20240715,180400,5600113770,11000,11000,11000,11000,0
20240715,180300,5600113770,11000,11000,11000,11000,0
20240715,180200,5600113770,11000,11000,11000,11000,0
20240715,180100,5600113770,11000,11000,11000,11000,16400
20240715,180000,5600113770,11000,11000,11000,11000,0
20240715,175900,5600113770,11000,11000,11000,11000,0
20240715,175800,5600113770,11000,11000,11000,11000,0
20240715,175700,5600113770,11000,11000,11000,11000,0
20240715,175600,5600113770,11000,11000,11000,11000,0
20240715,175500,5600113770,11000,11000,11000,11000,0
20240715,175400,5600113770,11000,11000,11000,11000,0
20240715,175300,5600113770,11000,11000,11000,11000,0
20240715,175200,5600113770,11000,11000,11000,11000,0
20240715,175100,5600113770,11000,11000,11000,11000,0
20240715,175000,5600113770,11000,11000,11000,11000,0
20240715,174900,5600113770,11000,11000,11000,11000,0
20240715,174800,5600113770,11000,11000,11000,11000,0
20240715,174700,5600113770,11000,11000,11000,11000,0
20240715,174600,5600113770,11000,11000,11000,11000,0
20240715,174500,5600113770,11000,11000,11000,11000,0
20240715,174400,5600113770,11000,11000,11000,11000,0
20240715,174300,5600113770,11000,11000,11000,11000,0
20240715,174200,5600113770,11000,11000,11000,11000,0
20240715,174100,5600113770,11000,11000,11000,11000,0
20240715,174000,5600113770,11000,11000,11000,11000,0
20240715,173900,5600113770,11000,11000,11000,11000,0
20240715,173800,5600113770,11000,11000,11000,11000,0
20240715,173700,5600113770,11000,11000,11000,11000,0
20240715,173600,5600113770,11000,11000,11000,11000,0
20240715,173500,5600113770,11000,11000,11000,11000,0
20240715,173400,5600113770,11000,11000,11000,11000,0
20240715,173300,5600113770,11000,11000,11000,11000,0
20240715,173200,5600113770,11000,11000,11000,11000,0
20240715,173100,5600113770,11000,11000,11000,11000,16400
20240715,173000,5600113770,11000,11000,11000,11000,0
20240715,172900,5600113770,11000,11000,11000,11000,0
20240715,172800,5600113770,11000,11000,11000,11000,0
20240715,172700,5600113770,11000,11000,11000,11000,0
20240715,172600,5600113770,11000,11000,11000,11000,0
20240715,172500,5600113770,11000,11000,11000,11000,0
20240715,172400,5600113770,11000,11000,11000,11000,0
20240715,172300,5600113770,11000,11000,11000,11000,0
20240715,172200,5600113770,11000,11000,11000,11000,0
20240715,172100,5600113770,11000,11000,11000,11000,0
20240715,172000,5600113770,11000,11000,11000,11000,0
20240715,171900,5600113770,11000,11000,11000,11000,0
20240715,171800,5600113770,11000,11000,11000,11000,0
20240715,171700,5600113770,11000,11000,11000,11000,0
20240715,171600,5600113770,11000,11000,11000,11000,0
20240715,171500,5600113770,11000,11000,11000,11000,0
20240715,171400,5600113770,11000,11000,11000,11000,0
20240715,171300,5600113770,11000,11000,11000,11000,0
20240715,171200,5600113770,11000,11000,11000,11000,0
20240715,171100,5600113770,11000,11000,11000,11000,0
20240715,171000,5600113770,11000,11000,11000,11000,0
20240715,170900,5600113770,11000,11000,11000,11000,0
20240715,170800,5600113770,11000,11000,11000,11000,0
20240715,170700,5600113770,11000,11000,11000,11000,0
20240715,170600,5600113770,11000,11000,11000,11000,0
20240715,170500,5600113770,11000,11000,11000,11000,0
20240715,170400,5600113770,11000,11000,11000,11000,0
20240715,170300,5600113770,11000,11000,11000,11000,0
20240715,170200,5600113770,11000,11000,11000,11000,0
20240715,170100,5600113770,11000,11000,11000,11000,16400
20240715,170000,5600113770,11000,11000,11000,11000,0
20240715,165900,5600113770,11000,11000,11000,11000,0
20240715,165800,5600113770,11000,11000,11000,11000,0
20240715,165700,5600113770,11000,11000,11000,11000,0
20240715,165600,5600113770,11000,11000,11000,11000,0
20240715,165500,5600113770,11000,11000,11000,11000,0
20240715,165400,5600113770,11000,11000,11000,11000,0
20240715,165300,5600113770,11000,11000,11000,11000,0
20240715,165200,5600113770,11000,11000,11000,11000,0
20240715,165100,5600113770,11000,11000,11000,11000,0
20240715,165000,5600113770,11000,11000,11000,11000,0
20240715,164900,5600113770,11000,11000,11000,11000,0
20240715,164800,5600113770,11000,11000,11000,11000,0
20240715,164700,5600113770,11000,11000,11000,11000,0
20240715,164600,5600113770,11000,11000,11000,11000,0
20240715,164500,5600113770,11000,11000,11000,11000,0
20240715,164400,5600113770,11000,11000,11000,11000,0
20240715,164300,5600113770,11000,11000,11000,11000,0
20240715,164200,5600113770,11000,11000,11000,11000,0
20240715,164100,5600113770,11000,11000,11000,11000,0
20240715,164000,5600113770,11000,11000,11000,11000,0
20240715,163900,5600113770,11000,11000,11000,11000,0
20240715,163800,5600113770,11000,11000,11000,11000,0
20240715,163700,5600113770,11000,11000,11000,11000,0
20240715,163600,5600113770,11000,11000,11000,11000,0
20240715,163500,5600113770,11000,11000,11000,11000,0
20240715,163400,5600113770,11000,11000,11000,11000,0
20240715,163300,5600113770,11000,11000,11000,11000,0
20240715,163200,5600113770,11000,11000,11000,11000,0
20240715,163100,5600113770,11000,11000,11000,11000,16400
20240715,163000,5600113770,11000,11000,11000,11000,0
20240715,162900,5600113770,11000,11000,11000,11000,0
20240715,162800,5600113770,11000,11000,11000,11000,0
20240715,162700,5600113770,11000,11000,11000,11000,0
20240715,162600,5600113770,11000,11000,11000,11000,0
20240715,162500,5600113770,11000,11000,11000,11000,0
20240715,162400,5600113770,11000,11000,11000,11000,0
20240715,162300,5600113770,11000,11000,11000,11000,0
20240715,162200,5600113770,11000,11000,11000,11000,0
20240715,162100,5600113770,11000,11000,11000,11000,0
20240715,162000,5600113770,11000,11000,11000,11000,0
20240715,161900,5600113770,11000,11000,11000,11000,0
20240715,161800,5600113770,11000,11000,11000,11000,0
20240715,161700,5600113770,11000,11000,11000,11000,0
20240715,161600,5600113770,11000,11000,11000,11000,0
20240715,161500,5600113770,11000,11000,11000,11000,0
20240715,161400,5600113770,11000,11000,11000,11000,0
20240715,161300,5600113770,11000,11000,11000,11000,0
20240715,161200,5600113770,11000,11000,11000,11000,0
20240715,161100,5600113770,11000,11000,11000,11000,0
20240715,161000,5600113770,11000,11000,11000,11000,0
20240715,160900,5600113770,11000,11000,11000,11000,0
20240715,160800,5600113770,11000,11000,11000,11000,0
20240715,160700,5600113770,11000,11000,11000,11000,0
20240715,160600,5600113770,11000,11000,11000,11000,0
20240715,160500,5600113770,11000,11000,11000,11000,0
20240715,160400,5600113770,11000,11000,11000,11000,0
20240715,160300,5600113770,11000,11000,11000,11000,0
20240715,160200,5600113770,11000,11000,11000,11000,0
20240715,160100,5600113770,11000,11000,11000,11000,16400
20240715,160000,5600113770,11000,11000,11000,11000,0
20240715,155900,5600113770,11000,11000,11000,11000,0
20240715,155800,5600113770,11000,11000,11000,11000,0
20240715,155700,5600113770,11000,11000,11000,11000,0
20240715,155600,5600113770,11000,11000,11000,11000,0
20240715,155500,5600113770,11000,11000,11000,11000,0
20240715,155400,5600113770,11000,11000,11000,11000,0
20240715,155300,5600113770,11000,11000,11000,11000,0
20240715,155200,5600113770,11000,11000,11000,11000,0
20240715,155100,5600113770,11000,11000,11000,11000,0
20240715,155000,5600113770,11000,11000,11000,11000,0
20240715,154900,5600113770,11000,11000,11000,11000,0
20240715,154800,5600113770,11000,11000,11000,11000,0
20240715,154700,5600113770,11000,11000,11000,11000,0
20240715,154600,5600113770,11000,11000,11000,11000,0
20240715,154500,5600113770,11000,11000,11000,11000,0
20240715,154400,5600113770,11000,11000,11000,11000,0
20240715,154300,5600113770,11000,11000,11000,11000,0
20240715,154200,5600113770,11000,11000,11000,11000,0
20240715,154100,5600113770,11000,11000,11000,11000,0
20240715,154000,5600113770,11000,11000,11000,11000,0
20240715,153900,5600113770,11000,11000,11000,11000,0
20240715,153800,5600113770,11000,11000,11000,11000,0
20240715,153700,5600113770,11000,11000,11000,11000,0
20240715,153600,5600113770,11000,11000,11000,11000,0
20240715,153500,5600113770,11000,11000,11000,11000,0
20240715,153400,5600113770,11000,11000,11000,11000,0
20240715,153300,5600113770,11000,11000,11000,11000,0
20240715,153200,5600113770,11000,11000,11000,11000,0
20240715,153100,5600113770,11000,11000,11000,11000,16400
20240715,153000,5600113770,11000,11000,11000,11000,16400
20240715,152900,5419713770,11020,11020,11020,11020,0
20240715,152800,5419713770,11020,11020,11020,11020,0
20240715,152700,5419713770,11020,11020,11020,11020,0
20240715,152600,5419713770,11020,11020,11020,11020,0
20240715,152500,5419713770,11020,11020,11020,11020,0
20240715,152400,5419713770,11020,11020,11020,11020,0
20240715,152300,5419713770,11020,11020,11020,11020,0
20240715,152200,5419713770,11020,11020,11020,11020,0
20240715,152100,5419713770,11020,11020,11020,11020,0
20240715,152000,5419713770,11020,11020,11020,11020,0
20240715,151900,5419713770,11020,11050,11050,11020,3144
20240715,151800,5385028610,11050,11060,11060,11050,630
20240715,151700,5378064440,11040,11060,11060,11030,1198
20240715,151600,5364835000,11060,11040,11060,11030,809
20240715,151500,5355901810,11030,11030,11050,11030,1512
20240715,151400,5339211100,11030,11040,11040,11020,1362
20240715,151300,5324187660,11030,11020,11040,11020,449
20240715,151200,5319237630,11040,11030,11040,11020,352
20240715,151100,5315354940,11040,11050,11050,11010,1877
20240715,151000,5294653740,11050,11060,11060,11020,5839
20240715,150900,5230235810,11060,11040,11060,11040,1890
20240715,150800,5209350030,11050,11070,11070,11050,2401
20240715,150700,5182801320,11070,11070,11070,11050,1899
20240715,150600,5161803710,11070,11060,11070,11060,146
20240715,150500,5160187990,11060,11070,11080,11060,689
20240715,150400,5152561220,11070,11080,11080,11070,63
20240715,150300,5151863780,11060,11070,11080,11060,78
20240715,150200,5151000330,11070,11060,11080,11060,306
20240715,150100,5147613500,11080,11080,11080,11060,91
20240715,150000,5146605340,11080,11070,11080,11070,583
20240715,145900,5140150700,11070,11060,11070,11060,1485
20240715,145800,5123715750,11070,11070,11070,11070,350
20240715,145700,5119841250,11070,11070,11070,11070,294
20240715,145600,5116586670,11070,11070,11070,11050,20
20240715,145500,5116365630,11040,11090,11090,11040,3783
20240715,145400,5074589680,11050,11050,11090,11050,1352
20240715,145300,5059648040,11050,11080,11080,11050,3001
20240715,145200,5026452700,11080,11090,11090,11080,1681
20240715,145100,5007825380,11090,11090,11100,11090,435
20240715,145000,5003001080,11090,11090,11090,11090,100
20240715,144900,5001892080,11100,11080,11100,11080,891
20240715,144800,4992009010,11080,11080,11090,11080,1116
20240715,144700,4979643720,11090,11090,11090,11080,668
20240715,144600,4972241290,11090,11090,11110,11090,1464
20240715,144500,4955998680,11080,11110,11110,11080,1694
20240715,144400,4937188430,11100,11070,11120,11070,1493
20240715,144300,4920609700,11100,11100,11100,11060,795
20240715,144200,4911799140,11100,11100,11100,11080,1239
20240715,144100,4898068720,11100,11100,11100,11100,613
20240715,144000,4891264420,11130,11120,11130,11110,960
20240715,143900,4880586680,11130,11110,11130,11110,26
20240715,143800,4880297800,11100,11080,11100,11080,1137
20240715,143700,4867692320,11080,11030,11080,11030,1622
20240715,143600,4849753720,11060,11030,11060,11020,1090
20240715,143500,4837736050,11030,11030,11060,11030,978
20240715,143400,4826931880,11050,11060,11060,11030,110
20240715,143300,4825718530,11060,11040,11060,11020,1120
20240715,143200,4813362330,11060,11050,11060,11030,1229
20240715,143100,4799791770,11070,11070,11070,11050,1210
20240715,143000,4786418850,11070,11060,11080,11050,220
20240715,142900,4783985300,11050,11080,11080,11050,2033
20240715,142800,4761513080,11080,11080,11080,11080,53
20240715,142700,4760925840,11080,11060,11090,11050,3371
20240715,142600,4723666330,11060,11090,11090,11060,2181
20240715,142500,4699544440,11090,11070,11090,11070,126
20240715,142400,4698148080,11060,11090,11090,11060,709
20240715,142300,4690298960,11080,11080,11090,11080,260
20240715,142200,4687418140,11090,11070,11090,11070,331
20240715,142100,4683752890,11070,11100,11100,11070,1223
20240715,142000,4670205140,11090,11100,11100,11090,377
20240715,141900,4666020730,11110,11130,11140,11110,291
20240715,141800,4662783180,11140,11140,11150,11070,2925
20240715,141700,4630302880,11140,11080,11140,11080,1929
20240715,141600,4608899720,11070,11090,11090,11070,1846
20240715,141500,4588459980,11090,11090,11100,11070,119
20240715,141400,4587140700,11100,11100,11110,11070,4671
20240715,141300,4535341390,11120,11110,11120,11100,979
20240715,141200,4524469040,11120,11120,11120,11120,1
20240715,141100,4524457920,11120,11120,11120,11110,113
20240715,141000,4523201460,11110,11120,11120,11100,1183
20240715,140900,4510057700,11100,11120,11130,11100,2480
20240715,140800,4482497200,11120,11130,11130,11120,130
20240715,140700,4481051420,11120,11120,11130,11120,175
20240715,140600,4479104670,11130,11130,11140,11130,34
20240715,140500,4478726210,11140,11130,11140,11120,37
20240715,140400,4478314600,11120,11130,11130,11120,399
20240715,140300,4473876510,11130,11130,11130,11130,82
20240715,140200,4472963850,11130,11100,11130,11100,953
20240715,140100,4462376540,11110,11110,11110,11100,1683
20240715,140000,4443690150,11110,11120,11120,11110,2155
20240715,135900,4419741590,11120,11120,11120,11120,276
20240715,135800,4416672470,11120,11130,11130,11120,262
20240715,135700,4413757900,11130,11120,11130,11110,1081
20240715,135600,4401737800,11120,11120,11130,11120,1483
20240715,135500,4385246710,11120,11130,11130,11120,2093
20240715,135400,4361971390,11130,11130,11130,11130,255
20240715,135300,4359133240,11130,11160,11160,11120,182
20240715,135200,4357106940,11130,11130,11130,11120,668
20240715,135100,4349677670,11120,11140,11140,11120,2107
20240715,135000,4326227150,11130,11140,11140,11130,1000
20240715,134900,4315095260,11150,11150,11150,11150,545
20240715,134800,4309018510,11160,11150,11160,11140,257
20240715,134700,4306152980,11160,11140,11160,11140,74
20240715,134600,4305328580,11160,11140,11160,11140,210
20240715,134500,4302987080,11140,11120,11140,11120,1061
20240715,134400,4291179840,11120,11130,11130,11120,1561
20240715,134300,4273816840,11140,11150,11150,11140,440
20240715,134200,4268912330,11150,11150,11150,11150,11
20240715,134100,4268789680,11140,11140,11160,11130,379
20240715,134000,4264568580,11130,11130,11130,11120,2007
20240715,133900,4242231060,11120,11150,11160,11120,4342
20240715,133800,4193917580,11150,11160,11160,11140,7240
20240715,133700,4113198650,11160,11160,11160,11150,294
20240715,133600,4109918610,11160,11160,11160,11160,195
20240715,133500,4107742410,11160,11160,11160,11160,422
20240715,133400,4103032890,11160,11160,11160,11160,279
20240715,133300,4099919250,11170,11170,11180,11170,594
20240715,133200,4093282170,11160,11170,11170,11160,481
20240715,133100,4087914150,11160,11160,11160,11150,856
20240715,133000,4078364190,11150,11160,11160,11150,430
20240715,132900,4073567630,11180,11160,11180,11150,3289
20240715,132800,4036874840,11160,11180,11180,11160,1945
20240715,132700,4015148000,11180,11170,11190,11170,1430
20240715,132600,3999173820,11170,11180,11190,11170,840
20240715,132500,3989784120,11180,11180,11190,11180,1708
20240715,132400,3970688670,11180,11190,11200,11180,8518
20240715,132300,3875372870,11190,11200,11200,11190,262
20240715,132200,3872439960,11190,11200,11200,11190,241
20240715,132100,3869742510,11200,11200,11200,11200,6
20240715,132000,3869675310,11200,11200,11200,11190,107
20240715,131900,3868477300,11200,11200,11200,11190,600
20240715,131800,3861758620,11210,11200,11210,11200,12
20240715,131700,3861624160,11210,11210,11210,11210,26
20240715,131600,3861332700,11220,11200,11220,11190,940
20240715,131500,3850812450,11200,11220,11220,11200,3898
20240715,131400,3807154410,11220,11200,11220,11200,18
20240715,131300,3806952770,11220,11200,11220,11200,31
20240715,131200,3806605350,11200,11220,11220,11200,674
20240715,131100,3799054330,11200,11210,11210,11200,864
20240715,131000,3789371340,11230,11210,11230,11210,49
20240715,130900,3788822010,11210,11220,11230,11210,623
20240715,130800,3781835940,11220,11220,11230,11220,90
20240715,130700,3780826120,11230,11230,11230,11230,1
20240715,130600,3780814890,11210,11230,11230,11210,298
20240715,130500,3777474290,11210,11230,11230,11210,417
20240715,130400,3772797600,11210,11240,11240,11210,169
20240715,130300,3770901060,11210,11240,11240,11210,450
20240715,130200,3765856470,11250,11250,11250,11210,76
20240715,130100,3765004400,11230,11240,11250,11230,862
20240715,130000,3755317970,11250,11240,11260,11240,107
20240715,125900,3754113180,11260,11250,11260,11240,161
20240715,125800,3752301980,11270,11270,11270,11270,0
20240715,125700,3752301980,11270,11250,11270,11250,32
20240715,125600,3751941700,11260,11260,11260,11260,7
20240715,125500,3751862880,11240,11240,11240,11240,220
20240715,125400,3749390080,11240,11240,11240,11240,17
20240715,125300,3749199000,11230,11230,11230,11210,759
20240715,125200,3740675670,11230,11210,11230,11210,169
20240715,125100,3738781160,11210,11230,11230,11210,607
20240715,125000,3731970670,11220,11220,11220,11220,381
20240715,124900,3727695850,11230,11230,11230,11230,0
20240715,124800,3727695850,11230,11220,11230,11220,59
20240715,124700,3727033860,11220,11210,11220,11210,335
20240715,124600,3723275530,11230,11230,11230,11230,210
20240715,124500,3720917230,11230,11230,11230,11200,1921
20240715,124400,3699371840,11240,11240,11240,11240,210
20240715,124300,3697011440,11240,11250,11250,11240,124
20240715,124200,3695617180,11250,11250,11250,11250,999
20240715,124100,3684378430,11260,11250,11270,11250,127
20240715,124000,3682948660,11270,11260,11270,11250,3282
20240715,123900,3646011130,11270,11260,11270,11260,131
20240715,123800,3644536060,11260,11260,11270,11260,323
20240715,123700,3640898190,11260,11290,11290,11260,1557
20240715,123600,3623353340,11270,11270,11290,11270,444
20240715,123500,3618348080,11290,11270,11290,11270,71
20240715,123400,3617547890,11290,11290,11290,11290,1
20240715,123300,3617536600,11290,11290,11290,11290,1
20240715,123200,3617525310,11290,11270,11290,11270,60
20240715,123100,3616849070,11290,11280,11290,11270,735
20240715,123000,3608559460,11270,11270,11270,11270,1
20240715,122900,3608548190,11280,11270,11280,11270,585
20240715,122800,3601955180,11270,11270,11270,11260,131
20240715,122700,3600478860,11270,11260,11270,11260,4
20240715,122600,3600433790,11270,11270,11270,11270,9
20240715,122500,3600332360,11270,11270,11270,11270,272
20240715,122400,3597266920,11270,11270,11270,11270,12
20240715,122300,3597131680,11270,11260,11270,11260,5
20240715,122200,3597075370,11270,11270,11270,11260,55
20240715,122100,3596455560,11270,11270,11270,11270,17
20240715,122000,3596263970,11270,11270,11270,11260,63
20240715,121900,3595554550,11260,11260,11270,11260,567
20240715,121800,3589170100,11270,11270,11280,11270,263
20240715,121700,3586206080,11280,11280,11280,11280,5
20240715,121600,3586149680,11270,11270,11270,11260,1086
20240715,121500,3573910500,11270,11270,11270,11270,3
20240715,121400,3573876690,11270,11270,11270,11270,0
20240715,121300,3573876690,11270,11270,11270,11270,35
20240715,121200,3573482240,11270,11260,11270,11260,112
20240715,121100,3572221110,11250,11250,11250,11250,350
20240715,121000,3568283610,11250,11250,11250,11250,6
20240715,120900,3568216110,11260,11220,11260,11220,385
20240715,120800,3563885990,11260,11220,11260,11220,126
20240715,120700,3562472230,11220,11240,11250,11220,1649
20240715,120600,3543954360,11240,11250,11250,11240,151
20240715,120500,3542255650,11250,11250,11250,11250,73
20240715,120400,3541434400,11250,11240,11250,11240,143
20240715,120300,3539826210,11240,11250,11250,11240,67
20240715,120200,3539073120,11250,11250,11260,11250,100
20240715,120100,3537948110,11220,11260,11260,11220,102
20240715,120000,3536803120,11270,11270,11270,11270,1
20240715,115900,3536791850,11270,11250,11270,11210,2021
20240715,115800,3514092250,11270,11270,11270,11270,1
20240715,115700,3514080980,11240,11250,11260,11240,1963
20240715,115600,3492003330,11260,11260,11260,11260,58
20240715,115500,3491350250,11270,11270,11270,11270,0
20240715,115400,3491350250,11270,11280,11280,11260,361
20240715,115300,3487283420,11270,11270,11280,11270,366
20240715,115200,3483158030,11270,11290,11290,11270,93
20240715,115100,3482109060,11280,11280,11290,11280,6
20240715,115000,3482041370,11290,11300,11300,11290,1096
20240715,114900,3469667330,11300,11300,11310,11300,1007
20240715,114800,3458283310,11310,11300,11310,11290,1749
20240715,114700,3438529600,11290,11290,11300,11290,1619
20240715,114600,3420251080,11300,11300,11300,11300,13
20240715,114500,3420104180,11300,11300,11300,11290,20
20240715,114400,3419878280,11300,11290,11300,11290,97
20240715,114300,3418783140,11290,11290,11290,11270,817
20240715,114200,3409561070,11270,11290,11290,11270,21
20240715,114100,3409324380,11290,11290,11290,11260,467
20240715,114000,3404063320,11290,11290,11290,11290,178
20240715,113900,3402053700,11300,11290,11300,11290,187
20240715,113800,3399942450,11290,11300,11300,11290,1510
20240715,113700,3382894520,11290,11290,11290,11290,426
20240715,113600,3378084980,11290,11290,11290,11250,103
20240715,113500,3376924950,11260,11250,11290,11250,38
20240715,113400,3376497030,11250,11280,11290,11250,1081
20240715,113300,3364328260,11290,11280,11290,11280,91
20240715,113200,3363301770,11290,11290,11290,11290,26
20240715,113100,3363008230,11280,11280,11280,11270,33
20240715,113000,3362636090,11280,11280,11280,11280,0
20240715,112900,3362636090,11280,11280,11280,11260,742
20240715,112800,3354278630,11280,11280,11310,11280,3200
20240715,112700,3318159780,11270,11280,11280,11270,32
20240715,112600,3317799030,11280,11280,11280,11280,224
20240715,112500,3315272310,11280,11280,11280,11260,1002
20240715,112400,3303970470,11280,11240,11280,11240,1515
20240715,112300,3286940830,11290,11250,11290,11240,2598
20240715,112200,3257687850,11250,11240,11250,11230,269
20240715,112100,3254664290,11240,11230,11240,11230,73
20240715,112000,3253843790,11240,11230,11240,11230,300
20240715,111900,3250473920,11240,11230,11240,11220,1329
20240715,111800,3235549370,11230,11210,11230,11210,342
20240715,111700,3231709910,11210,11210,11230,11210,116
20240715,111600,3230409530,11230,11210,11230,11210,18
20240715,111500,3230207650,11230,11200,11230,11200,448
20240715,111400,3225184470,11200,11200,11210,11200,427
20240715,111300,3220401310,11210,11210,11210,11210,101
20240715,111200,3219269100,11210,11200,11210,11200,766
20240715,111100,3210687900,11200,11190,11200,11190,469
20240715,111000,3205436840,11190,11200,11210,11190,2007
20240715,110900,3182966890,11200,11190,11210,11190,865
20240715,110800,3173283740,11190,11190,11210,11190,1459
20240715,110700,3156951950,11190,11200,11200,11190,512
20240715,110600,3151218700,11190,11220,11220,11180,599
20240715,110500,3144521060,11230,11200,11230,11180,1783
20240715,110400,3124570410,11220,11220,11220,11220,0
20240715,110300,3124570410,11220,11200,11240,11180,228
20240715,110200,3122016190,11190,11250,11250,11190,3317
20240715,110100,3084846070,11250,11200,11250,11200,329
20240715,110000,3081160020,11190,11210,11220,11190,6415
20240715,105900,3009326040,11220,11220,11220,11210,1186
20240715,105800,2996030830,11230,11230,11230,11220,1293
20240715,105700,2981521790,11230,11250,11250,11230,61
20240715,105600,2980836160,11250,11220,11250,11210,424
20240715,105500,2976078690,11210,11210,11230,11210,571
20240715,105400,2969674450,11210,11210,11210,11210,850
20240715,105300,2960145950,11230,11220,11230,11210,1423
20240715,105200,2944186300,11210,11230,11240,11200,6584
20240715,105100,2870346480,11230,11250,11260,11230,9264
20240715,105000,2766198050,11260,11260,11260,11250,287
20240715,104900,2762967260,11260,11260,11260,11260,484
20240715,104800,2757517420,11260,11260,11290,11250,3350
20240715,104700,2719805360,11260,11270,11290,11260,3505
20240715,104600,2680321260,11270,11270,11270,11270,1796
20240715,104500,2660080340,11310,11290,11310,11270,3001
20240715,104400,2626245780,11300,11300,11300,11300,450
20240715,104300,2621160780,11300,11300,11300,11300,806
20240715,104200,2612052980,11300,11300,11300,11300,296
20240715,104100,2608708180,11290,11280,11300,11280,1026
20240715,104000,2597134630,11280,11300,11300,11280,508
20240715,103900,2591402290,11310,11300,11310,11300,958
20240715,103800,2580571310,11300,11300,11310,11300,426
20240715,103700,2575756080,11300,11290,11300,11280,160
20240715,103600,2573948970,11280,11280,11280,11280,254
20240715,103500,2571083850,11280,11290,11290,11280,1323
20240715,103400,2556155700,11290,11290,11290,11290,782
20240715,103300,2547326920,11290,11300,11300,11290,1186
20240715,103200,2533930100,11300,11310,11310,11300,959
20240715,103100,2523089300,11310,11310,11310,11310,46
20240715,103000,2522569040,11300,11290,11300,11290,253
20240715,102900,2519710340,11290,11270,11290,11270,297
20240715,102800,2516360090,11270,11270,11280,11260,767
20240715,102700,2507719310,11260,11260,11260,11260,2038
20240715,102600,2484771430,11270,11280,11280,11270,705
20240715,102500,2476826060,11280,11270,11280,11260,2270
20240715,102400,2451260570,11260,11270,11270,11260,3021
20240715,102300,2417241050,11270,11290,11290,11270,897
20240715,102200,2407126190,11290,11290,11290,11260,7207
20240715,102100,2325834210,11290,11310,11310,11290,3202
20240715,102000,2289653070,11320,11310,11320,11310,105
20240715,101900,2288465470,11320,11320,11320,11300,4357
20240715,101800,2239190940,11330,11330,11330,11320,252
20240715,101700,2236336280,11330,11330,11330,11330,527
20240715,101600,2230365370,11340,11340,11340,11330,132
20240715,101500,2228869420,11320,11330,11330,11320,313
20240715,101400,2225323720,11330,11330,11340,11330,158
20240715,101300,2223533570,11330,11340,11340,11330,297
20240715,101200,2220167200,11340,11340,11340,11340,500
20240715,101100,2214497200,11340,11350,11350,11340,3665
20240715,101000,2172916300,11350,11360,11360,11350,2088
20240715,100900,2149213770,11350,11370,11370,11350,516
20240715,100800,2143352850,11360,11360,11360,11360,581
20240715,100700,2136752690,11360,11350,11360,11350,354
20240715,100600,2132731790,11350,11350,11360,11350,904
20240715,100500,2122467910,11360,11370,11370,11360,213
20240715,100400,2120048170,11370,11380,11390,11370,2986
20240715,100300,2086080060,11380,11380,11400,11380,1117
20240715,100200,2073368580,11380,11390,11400,11370,1942
20240715,100100,2051260340,11400,11400,11400,11390,881
20240715,100000,2041219140,11400,11400,11400,11390,663
20240715,095900,2033662670,11410,11400,11410,11400,592
20240715,095800,2026913730,11400,11400,11400,11400,702
20240715,095700,2018910930,11400,11400,11400,11380,2915
20240715,095600,1985711370,11390,11410,11410,11390,279
20240715,095500,1982531110,11410,11410,11410,11410,129
20240715,095400,1981059220,11410,11410,11410,11410,9
20240715,095300,1980956530,11400,11400,11400,11390,478
20240715,095200,1975511870,11400,11430,11430,11390,1161
20240715,095100,1962276130,11430,11440,11440,11430,15
20240715,095000,1962104540,11440,11430,11440,11400,308
20240715,094900,1958581890,11430,11400,11430,11390,3570
20240715,094800,1917877280,11410,11380,11410,11360,794
20240715,094700,1908839870,11390,11400,11410,11350,1532
20240715,094600,1891405420,11400,11420,11420,11400,608
20240715,094500,1884464900,11420,11360,11420,11340,2684
20240715,094400,1853907950,11330,11330,11370,11330,1071
20240715,094300,1841771470,11370,11360,11370,11360,460
20240715,094200,1836545850,11370,11320,11370,11300,3450
20240715,094100,1797451990,11320,11320,11330,11310,1068
20240715,094000,1785362620,11320,11330,11360,11320,438
20240715,093900,1780400420,11330,11300,11330,11300,881
20240715,093800,1770428940,11300,11300,11300,11300,9
20240715,093700,1770327240,11300,11300,11300,11300,324
20240715,093600,1766666040,11300,11310,11310,11290,800
20240715,093500,1757624400,11320,11310,11340,11310,402
20240715,093400,1753071100,11320,11290,11330,11290,1207
20240715,093300,1739429670,11280,11280,11290,11280,314
20240715,093200,1735885660,11280,11280,11280,11280,896
20240715,093100,1725778780,11280,11280,11290,11280,714
20240715,093000,1717723860,11280,11280,11290,11270,1178
20240715,092900,1704435670,11290,11260,11290,11260,991
20240715,092800,1693257240,11260,11280,11290,11260,5332
20240715,092700,1633122360,11290,11320,11320,11280,3468
20240715,092600,1593955240,11310,11310,11320,11300,826
20240715,092500,1584614320,11320,11320,11320,11300,3136
20240715,092400,1549140650,11320,11330,11330,11310,3176
20240715,092300,1513188620,11320,11370,11370,11320,1922
20240715,092200,1491403930,11370,11340,11370,11340,367
20240715,092100,1487241940,11340,11370,11370,11340,219
20240715,092000,1484757170,11350,11330,11360,11330,1612
20240715,091900,1466473590,11320,11340,11350,11320,2215
20240715,091800,1441357670,11340,11330,11360,11330,1377
20240715,091700,1425731760,11350,11350,11350,11330,1322
20240715,091600,1410740270,11320,11370,11380,11280,8601
20240715,091500,1313272450,11380,11430,11430,11380,5118
20240715,091400,1254936590,11430,11420,11430,11410,1143
20240715,091300,1241887800,11420,11450,11460,11420,3959
20240715,091200,1196577960,11440,11470,11470,11390,6946
20240715,091100,1117240350,11470,11460,11480,11450,4795
20240715,091000,1062247340,11460,11480,11480,11430,1718
20240715,090900,1042577400,11480,11450,11490,11450,5285
20240715,090800,981991490,11440,11500,11540,11420,8510
20240715,090700,884149150,11520,11490,11540,11480,9903
20240715,090600,770126000,11490,11430,11510,11410,10666
20240715,090500,647872690,11410,11380,11430,11380,3127
20240715,090400,612192080,11380,11420,11420,11370,13921
20240715,090300,453496390,11420,11410,11430,11410,2403
20240715,090200,426056110,11420,11390,11430,11390,2352
20240715,090100,399217770,11380,11450,11470,11370,15557
20240715,090000,221729750,11460,11420,11470,11420,19393