KissMeData/084690/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,195200,5996471410,11150,11150,11150,11150,11057
20240719,195100,5996471410,11150,11150,11150,11150,0
20240719,195000,5996471410,11150,11150,11150,11150,0
20240719,194900,5996471410,11150,11150,11150,11150,0
20240719,194800,5996471410,11150,11150,11150,11150,0
20240719,194700,5996471410,11150,11150,11150,11150,0
20240719,194600,5996471410,11150,11150,11150,11150,0
20240719,194500,5996471410,11150,11150,11150,11150,0
20240719,194400,5996471410,11150,11150,11150,11150,0
20240719,194300,5996471410,11150,11150,11150,11150,0
20240719,194200,5996471410,11150,11150,11150,11150,0
20240719,194100,5996471410,11150,11150,11150,11150,0
20240719,194000,5996471410,11150,11150,11150,11150,0
20240719,193900,5996471410,11150,11150,11150,11150,0
20240719,193800,5996471410,11150,11150,11150,11150,0
20240719,193700,5996471410,11150,11150,11150,11150,0
20240719,193600,5996471410,11150,11150,11150,11150,0
20240719,193500,5996471410,11150,11150,11150,11150,0
20240719,193400,5996471410,11150,11150,11150,11150,0
20240719,193300,5996471410,11150,11150,11150,11150,0
20240719,193200,5996471410,11150,11150,11150,11150,0
20240719,193100,5996471410,11150,11150,11150,11150,0
20240719,193000,5996471410,11150,11150,11150,11150,0
20240719,192900,5996471410,11150,11150,11150,11150,0
20240719,192800,5996471410,11150,11150,11150,11150,0
20240719,192700,5996471410,11150,11150,11150,11150,0
20240719,192600,5996471410,11150,11150,11150,11150,0
20240719,192500,5996471410,11150,11150,11150,11150,0
20240719,192400,5996471410,11150,11150,11150,11150,0
20240719,192300,5996471410,11150,11150,11150,11150,0
20240719,192200,5996471410,11150,11150,11150,11150,11057
20240719,192100,5996471410,11150,11150,11150,11150,0
20240719,192000,5996471410,11150,11150,11150,11150,0
20240719,191900,5996471410,11150,11150,11150,11150,0
20240719,191800,5996471410,11150,11150,11150,11150,0
20240719,191700,5996471410,11150,11150,11150,11150,0
20240719,191600,5996471410,11150,11150,11150,11150,0
20240719,191500,5996471410,11150,11150,11150,11150,0
20240719,191400,5996471410,11150,11150,11150,11150,0
20240719,191300,5996471410,11150,11150,11150,11150,0
20240719,191200,5996471410,11150,11150,11150,11150,0
20240719,191100,5996471410,11150,11150,11150,11150,0
20240719,191000,5996471410,11150,11150,11150,11150,0
20240719,190900,5996471410,11150,11150,11150,11150,0
20240719,190800,5996471410,11150,11150,11150,11150,0
20240719,190700,5996471410,11150,11150,11150,11150,0
20240719,190600,5996471410,11150,11150,11150,11150,0
20240719,190500,5996471410,11150,11150,11150,11150,0
20240719,190400,5996471410,11150,11150,11150,11150,0
20240719,190300,5996471410,11150,11150,11150,11150,0
20240719,190200,5996471410,11150,11150,11150,11150,0
20240719,190100,5996471410,11150,11150,11150,11150,0
20240719,190000,5996471410,11150,11150,11150,11150,0
20240719,185900,5996471410,11150,11150,11150,11150,0
20240719,185800,5996471410,11150,11150,11150,11150,0
20240719,185700,5996471410,11150,11150,11150,11150,0
20240719,185600,5996471410,11150,11150,11150,11150,0
20240719,185500,5996471410,11150,11150,11150,11150,0
20240719,185400,5996471410,11150,11150,11150,11150,0
20240719,185300,5996471410,11150,11150,11150,11150,0
20240719,185200,5996471410,11150,11150,11150,11150,11057
20240719,185100,5996471410,11150,11150,11150,11150,0
20240719,185000,5996471410,11150,11150,11150,11150,0
20240719,184900,5996471410,11150,11150,11150,11150,0
20240719,184800,5996471410,11150,11150,11150,11150,0
20240719,184700,5996471410,11150,11150,11150,11150,0
20240719,184600,5996471410,11150,11150,11150,11150,0
20240719,184500,5996471410,11150,11150,11150,11150,0
20240719,184400,5996471410,11150,11150,11150,11150,0
20240719,184300,5996471410,11150,11150,11150,11150,0
20240719,184200,5996471410,11150,11150,11150,11150,0
20240719,184100,5996471410,11150,11150,11150,11150,0
20240719,184000,5996471410,11150,11150,11150,11150,0
20240719,183900,5996471410,11150,11150,11150,11150,0
20240719,183800,5996471410,11150,11150,11150,11150,0
20240719,183700,5996471410,11150,11150,11150,11150,0
20240719,183600,5996471410,11150,11150,11150,11150,0
20240719,183500,5996471410,11150,11150,11150,11150,0
20240719,183400,5996471410,11150,11150,11150,11150,0
20240719,183300,5996471410,11150,11150,11150,11150,0
20240719,183200,5996471410,11150,11150,11150,11150,0
20240719,183100,5996471410,11150,11150,11150,11150,0
20240719,183000,5996471410,11150,11150,11150,11150,0
20240719,182900,5996471410,11150,11150,11150,11150,0
20240719,182800,5996471410,11150,11150,11150,11150,0
20240719,182700,5996471410,11150,11150,11150,11150,0
20240719,182600,5996471410,11150,11150,11150,11150,0
20240719,182500,5996471410,11150,11150,11150,11150,0
20240719,182400,5996471410,11150,11150,11150,11150,0
20240719,182300,5996471410,11150,11150,11150,11150,0
20240719,182200,5996471410,11150,11150,11150,11150,11057
20240719,182100,5996471410,11150,11150,11150,11150,0
20240719,182000,5996471410,11150,11150,11150,11150,0
20240719,181900,5996471410,11150,11150,11150,11150,0
20240719,181800,5996471410,11150,11150,11150,11150,0
20240719,181700,5996471410,11150,11150,11150,11150,0
20240719,181600,5996471410,11150,11150,11150,11150,0
20240719,181500,5996471410,11150,11150,11150,11150,0
20240719,181400,5996471410,11150,11150,11150,11150,0
20240719,181300,5996471410,11150,11150,11150,11150,0
20240719,181200,5996471410,11150,11150,11150,11150,0
20240719,181100,5996471410,11150,11150,11150,11150,0
20240719,181000,5996471410,11150,11150,11150,11150,0
20240719,180900,5996471410,11150,11150,11150,11150,0
20240719,180800,5996471410,11150,11150,11150,11150,0
20240719,180700,5996471410,11150,11150,11150,11150,0
20240719,180600,5996471410,11150,11150,11150,11150,0
20240719,180500,5996471410,11150,11150,11150,11150,0
20240719,180400,5996471410,11150,11150,11150,11150,0
20240719,180300,5996471410,11150,11150,11150,11150,0
20240719,180200,5996471410,11150,11150,11150,11150,0
20240719,180100,5996471410,11150,11150,11150,11150,0
20240719,180000,5996471410,11150,11150,11150,11150,0
20240719,175900,5996471410,11150,11150,11150,11150,0
20240719,175800,5996471410,11150,11150,11150,11150,0
20240719,175700,5996471410,11150,11150,11150,11150,0
20240719,175600,5996471410,11150,11150,11150,11150,0
20240719,175500,5996471410,11150,11150,11150,11150,0
20240719,175400,5996471410,11150,11150,11150,11150,0
20240719,175300,5996471410,11150,11150,11150,11150,0
20240719,175200,5996471410,11150,11150,11150,11150,11057
20240719,175100,5996471410,11150,11150,11150,11150,0
20240719,175000,5996471410,11150,11150,11150,11150,0
20240719,174900,5996471410,11150,11150,11150,11150,0
20240719,174800,5996471410,11150,11150,11150,11150,0
20240719,174700,5996471410,11150,11150,11150,11150,0
20240719,174600,5996471410,11150,11150,11150,11150,0
20240719,174500,5996471410,11150,11150,11150,11150,0
20240719,174400,5996471410,11150,11150,11150,11150,0
20240719,174300,5996471410,11150,11150,11150,11150,0
20240719,174200,5996471410,11150,11150,11150,11150,0
20240719,174100,5996471410,11150,11150,11150,11150,0
20240719,174000,5996471410,11150,11150,11150,11150,0
20240719,173900,5996471410,11150,11150,11150,11150,0
20240719,173800,5996471410,11150,11150,11150,11150,0
20240719,173700,5996471410,11150,11150,11150,11150,0
20240719,173600,5996471410,11150,11150,11150,11150,0
20240719,173500,5996471410,11150,11150,11150,11150,0
20240719,173400,5996471410,11150,11150,11150,11150,0
20240719,173300,5996471410,11150,11150,11150,11150,0
20240719,173200,5996471410,11150,11150,11150,11150,0
20240719,173100,5996471410,11150,11150,11150,11150,0
20240719,173000,5996471410,11150,11150,11150,11150,0
20240719,172900,5996471410,11150,11150,11150,11150,0
20240719,172800,5996471410,11150,11150,11150,11150,0
20240719,172700,5996471410,11150,11150,11150,11150,0
20240719,172600,5996471410,11150,11150,11150,11150,0
20240719,172500,5996471410,11150,11150,11150,11150,0
20240719,172400,5996471410,11150,11150,11150,11150,0
20240719,172300,5996471410,11150,11150,11150,11150,0
20240719,172200,5996471410,11150,11150,11150,11150,11057
20240719,172100,5996471410,11150,11150,11150,11150,0
20240719,172000,5996471410,11150,11150,11150,11150,0
20240719,171900,5996471410,11150,11150,11150,11150,0
20240719,171800,5996471410,11150,11150,11150,11150,0
20240719,171700,5996471410,11150,11150,11150,11150,0
20240719,171600,5996471410,11150,11150,11150,11150,0
20240719,171500,5996471410,11150,11150,11150,11150,0
20240719,171400,5996471410,11150,11150,11150,11150,0
20240719,171300,5996471410,11150,11150,11150,11150,0
20240719,171200,5996471410,11150,11150,11150,11150,0
20240719,171100,5996471410,11150,11150,11150,11150,0
20240719,171000,5996471410,11150,11150,11150,11150,0
20240719,170900,5996471410,11150,11150,11150,11150,0
20240719,170800,5996471410,11150,11150,11150,11150,0
20240719,170700,5996471410,11150,11150,11150,11150,0
20240719,170600,5996471410,11150,11150,11150,11150,0
20240719,170500,5996471410,11150,11150,11150,11150,0
20240719,170400,5996471410,11150,11150,11150,11150,0
20240719,170300,5996471410,11150,11150,11150,11150,0
20240719,170200,5996471410,11150,11150,11150,11150,0
20240719,170100,5996471410,11150,11150,11150,11150,0
20240719,170000,5996471410,11150,11150,11150,11150,0
20240719,165900,5996471410,11150,11150,11150,11150,0
20240719,165800,5996471410,11150,11150,11150,11150,0
20240719,165700,5996471410,11150,11150,11150,11150,0
20240719,165600,5996471410,11150,11150,11150,11150,0
20240719,165500,5996471410,11150,11150,11150,11150,0
20240719,165400,5996471410,11150,11150,11150,11150,0
20240719,165300,5996471410,11150,11150,11150,11150,0
20240719,165200,5996471410,11150,11150,11150,11150,11057
20240719,165100,5996471410,11150,11150,11150,11150,0
20240719,165000,5996471410,11150,11150,11150,11150,0
20240719,164900,5996471410,11150,11150,11150,11150,0
20240719,164800,5996471410,11150,11150,11150,11150,0
20240719,164700,5996471410,11150,11150,11150,11150,0
20240719,164600,5996471410,11150,11150,11150,11150,0
20240719,164500,5996471410,11150,11150,11150,11150,0
20240719,164400,5996471410,11150,11150,11150,11150,0
20240719,164300,5996471410,11150,11150,11150,11150,0
20240719,164200,5996471410,11150,11150,11150,11150,0
20240719,164100,5996471410,11150,11150,11150,11150,0
20240719,164000,5996471410,11150,11150,11150,11150,0
20240719,163900,5996471410,11150,11150,11150,11150,0
20240719,163800,5996471410,11150,11150,11150,11150,0
20240719,163700,5996471410,11150,11150,11150,11150,0
20240719,163600,5996471410,11150,11150,11150,11150,0
20240719,163500,5996471410,11150,11150,11150,11150,0
20240719,163400,5996471410,11150,11150,11150,11150,0
20240719,163300,5996471410,11150,11150,11150,11150,0
20240719,163200,5996471410,11150,11150,11150,11150,0
20240719,163100,5996471410,11150,11150,11150,11150,0
20240719,163000,5996471410,11150,11150,11150,11150,0
20240719,162900,5996471410,11150,11150,11150,11150,0
20240719,162800,5996471410,11150,11150,11150,11150,0
20240719,162700,5996471410,11150,11150,11150,11150,0
20240719,162600,5996471410,11150,11150,11150,11150,0
20240719,162500,5996471410,11150,11150,11150,11150,0
20240719,162400,5996471410,11150,11150,11150,11150,0
20240719,162300,5996471410,11150,11150,11150,11150,0
20240719,162200,5996471410,11150,11150,11150,11150,11057
20240719,162100,5996471410,11150,11150,11150,11150,0
20240719,162000,5996471410,11150,11150,11150,11150,0
20240719,161900,5996471410,11150,11150,11150,11150,0
20240719,161800,5996471410,11150,11150,11150,11150,0
20240719,161700,5996471410,11150,11150,11150,11150,0
20240719,161600,5996471410,11150,11150,11150,11150,0
20240719,161500,5996471410,11150,11150,11150,11150,0
20240719,161400,5996471410,11150,11150,11150,11150,0
20240719,161300,5996471410,11150,11150,11150,11150,0
20240719,161200,5996471410,11150,11150,11150,11150,0
20240719,161100,5996471410,11150,11150,11150,11150,0
20240719,161000,5996471410,11150,11150,11150,11150,0
20240719,160900,5996471410,11150,11150,11150,11150,0
20240719,160800,5996471410,11150,11150,11150,11150,0
20240719,160700,5996471410,11150,11150,11150,11150,0
20240719,160600,5996471410,11150,11150,11150,11150,0
20240719,160500,5996471410,11150,11150,11150,11150,0
20240719,160400,5996471410,11150,11150,11150,11150,0
20240719,160300,5996471410,11150,11150,11150,11150,0
20240719,160200,5996471410,11150,11150,11150,11150,0
20240719,160100,5996471410,11150,11150,11150,11150,0
20240719,160000,5996471410,11150,11150,11150,11150,0
20240719,155900,5996471410,11150,11150,11150,11150,0
20240719,155800,5996471410,11150,11150,11150,11150,0
20240719,155700,5996471410,11150,11150,11150,11150,0
20240719,155600,5996471410,11150,11150,11150,11150,0
20240719,155500,5996471410,11150,11150,11150,11150,0
20240719,155400,5996471410,11150,11150,11150,11150,0
20240719,155300,5996471410,11150,11150,11150,11150,0
20240719,155200,5996471410,11150,11150,11150,11150,11057
20240719,155100,5996471410,11150,11150,11150,11150,0
20240719,155000,5996471410,11150,11150,11150,11150,0
20240719,154900,5996471410,11150,11150,11150,11150,0
20240719,154800,5996471410,11150,11150,11150,11150,0
20240719,154700,5996471410,11150,11150,11150,11150,0
20240719,154600,5996471410,11150,11150,11150,11150,0
20240719,154500,5996471410,11150,11150,11150,11150,0
20240719,154400,5996471410,11150,11150,11150,11150,0
20240719,154300,5996471410,11150,11150,11150,11150,0
20240719,154200,5996471410,11150,11150,11150,11150,0
20240719,154100,5996471410,11150,11150,11150,11150,0
20240719,154000,5996471410,11150,11150,11150,11150,0
20240719,153900,5996471410,11150,11150,11150,11150,0
20240719,153800,5996471410,11150,11150,11150,11150,0
20240719,153700,5996471410,11150,11150,11150,11150,0
20240719,153600,5996471410,11150,11150,11150,11150,0
20240719,153500,5996471410,11150,11150,11150,11150,0
20240719,153400,5996471410,11150,11150,11150,11150,0
20240719,153300,5996471410,11150,11150,11150,11150,0
20240719,153200,5996471410,11150,11150,11150,11150,0
20240719,153100,5996471410,11150,11150,11150,11150,0
20240719,153000,5996471410,11150,11150,11150,11150,11057
20240719,152900,5873185860,11130,11130,11130,11130,0
20240719,152800,5873185860,11130,11130,11130,11130,0
20240719,152700,5873185860,11130,11130,11130,11130,0
20240719,152600,5873185860,11130,11130,11130,11130,0
20240719,152500,5873185860,11130,11130,11130,11130,0
20240719,152400,5873185860,11130,11130,11130,11130,0
20240719,152300,5873185860,11130,11130,11130,11130,0
20240719,152200,5873185860,11130,11130,11130,11130,0
20240719,152100,5873185860,11130,11130,11130,11130,0
20240719,152000,5873185860,11130,11130,11130,11130,0
20240719,151900,5873185860,11130,11120,11140,11100,2265
20240719,151800,5847980940,11120,11110,11130,11100,2222
20240719,151700,5823286680,11120,11130,11130,11110,1071
20240719,151600,5811374960,11130,11110,11130,11110,200
20240719,151500,5809150170,11130,11140,11150,11110,792
20240719,151400,5800326060,11140,11140,11140,11120,13714
20240719,151300,5647581600,11130,11140,11140,11130,3542
20240719,151200,5608141430,11140,11130,11150,11130,799
20240719,151100,5599242510,11150,11110,11150,11110,5817
20240719,151000,5534498840,11110,11110,11120,11080,199
20240719,150900,5532287930,11070,11100,11120,11070,956
20240719,150800,5521679540,11100,11100,11100,11060,150
20240719,150700,5520016140,11100,11100,11120,11050,1590
20240719,150600,5502415920,11100,11100,11100,11070,2552
20240719,150500,5474135970,11100,11120,11130,11100,1734
20240719,150400,5454867230,11120,11120,11130,11110,1251
20240719,150300,5440955270,11130,11120,11130,11110,2255
20240719,150200,5415876530,11120,11090,11120,11090,3348
20240719,150100,5378707740,11090,11070,11090,11070,1103
20240719,150000,5366484600,11070,11060,11070,11060,2002
20240719,145900,5344330460,11050,11060,11060,11050,517
20240719,145800,5338615440,11060,11060,11060,11060,633
20240719,145700,5331614460,11060,11070,11070,11060,85
20240719,145600,5330674060,11070,11060,11070,11060,1760
20240719,145500,5311190920,11040,11030,11040,11030,626
20240719,145400,5304281950,11030,11040,11060,11030,239
20240719,145300,5301645440,11060,11030,11060,11030,4894
20240719,145200,5247565410,11040,11070,11070,11040,1691
20240719,145100,5228874940,11070,11090,11110,11070,2148
20240719,145000,5205049620,11080,11100,11100,11070,897
20240719,144900,5195109250,11100,11090,11100,11060,1312
20240719,144800,5180553320,11060,11060,11060,11060,1502
20240719,144700,5163941200,11100,11080,11100,11080,708
20240719,144600,5156089710,11080,11080,11080,11070,277
20240719,144500,5153021490,11090,11080,11090,11080,97
20240719,144400,5151945990,11070,11080,11080,11070,804
20240719,144300,5143040650,11070,11110,11110,11070,427
20240719,144200,5138308870,11110,11120,11150,11040,5235
20240719,144100,5079989240,11120,11040,11130,11020,8146
20240719,144000,4989640330,11040,11000,11040,10980,2917
20240719,143900,4957526140,10980,10980,11000,10980,689
20240719,143800,4949957080,10990,10980,10990,10980,483
20240719,143700,4944649790,10990,10970,11000,10970,2192
20240719,143600,4920563090,10970,10970,10990,10970,552
20240719,143500,4914503340,10970,10970,10970,10970,31
20240719,143400,4914163270,10970,10980,10990,10970,1195
20240719,143300,4901044580,10980,10960,10980,10910,873
20240719,143200,4891478950,10970,10970,10970,10970,143
20240719,143100,4889910240,10970,10980,10980,10970,396
20240719,143000,4885563020,10970,10950,10980,10950,1808
20240719,142900,4865741280,10950,10950,10960,10950,1388
20240719,142800,4850533650,10950,10940,10950,10930,1068
20240719,142700,4838850310,10940,10920,10950,10920,850
20240719,142600,4829550670,10940,10920,10940,10920,154
20240719,142500,4827868320,10920,10910,10930,10910,723
20240719,142400,4819975120,10910,10880,10910,10870,515
20240719,142300,4814361880,10870,10890,10900,10870,1094
20240719,142200,4802458720,10900,10890,10900,10890,34
20240719,142100,4802088440,10890,10900,10900,10890,38
20240719,142000,4801674310,10900,10900,10900,10900,203
20240719,141900,4799461610,10910,10910,10910,10910,0
20240719,141800,4799461610,10910,10870,10910,10870,3103
20240719,141700,4765687740,10860,10850,10860,10850,1090
20240719,141600,4753851510,10850,10850,10850,10850,109
20240719,141500,4752668860,10860,10860,10860,10860,50
20240719,141400,4752125860,10860,10810,10860,10810,4152
20240719,141300,4707116090,10810,10820,10820,10810,658
20240719,141200,4700002470,10820,10840,10840,10820,360
20240719,141100,4696104350,10840,10850,10850,10840,277
20240719,141000,4693101650,10840,10850,10860,10840,152
20240719,140900,4691452530,10860,10860,10860,10860,20
20240719,140800,4691235330,10860,10860,10860,10860,38
20240719,140700,4690822650,10870,10870,10870,10860,170
20240719,140600,4688976290,10860,10840,10860,10840,351
20240719,140500,4685164450,10880,10860,10880,10860,852
20240719,140400,4675904550,10860,10850,10860,10850,1304
20240719,140300,4661754260,10850,10830,10850,10830,181
20240719,140200,4659793990,10820,10820,10820,10820,30
20240719,140100,4659469390,10820,10820,10830,10820,91
20240719,140000,4658484750,10820,10820,10820,10820,45
20240719,135900,4657997850,10820,10830,10830,10810,214
20240719,135800,4655681890,10830,10820,10830,10810,60
20240719,135700,4655032200,10800,10800,10800,10800,1
20240719,135600,4655021400,10830,10830,10830,10800,801
20240719,135500,4646367050,10830,10820,10830,10820,100
20240719,135400,4645284400,10830,10830,10830,10830,0
20240719,135300,4645284400,10830,10810,10830,10810,6
20240719,135200,4645219460,10800,10800,10800,10790,239
20240719,135100,4642639260,10790,10790,10790,10790,72
20240719,135000,4641862380,10800,10840,10840,10800,1053
20240719,134900,4630477440,10860,10860,10870,10860,615
20240719,134800,4623798450,10870,10870,10870,10870,0
20240719,134700,4623798450,10870,10840,10870,10840,1317
20240719,134600,4609521100,10820,10810,10820,10800,1621
20240719,134500,4591994430,10810,10790,10810,10790,1277
20240719,134400,4578214400,10810,10800,10810,10790,59
20240719,134300,4577577210,10790,10790,10790,10790,0
20240719,134200,4577577210,10790,10810,10820,10790,447
20240719,134100,4572746760,10810,10790,10810,10780,2237
20240719,134000,4548616410,10790,10790,10790,10780,431
20240719,133900,4543968730,10790,10810,10810,10790,794
20240719,133800,4535394710,10800,10800,10810,10800,399
20240719,133700,4531085470,10790,10790,10790,10790,337
20240719,133600,4527449240,10790,10810,10810,10790,298
20240719,133500,4524230840,10810,10810,10810,10810,4
20240719,133400,4524187600,10810,10810,10810,10810,485
20240719,133300,4518944750,10810,10810,10810,10810,12
20240719,133200,4518815030,10790,10790,10810,10790,191
20240719,133100,4516753290,10800,10800,10800,10800,2
20240719,133000,4516731690,10780,10780,10780,10780,1
20240719,132900,4516720910,10800,10800,10800,10800,134
20240719,132800,4515273710,10800,10800,10800,10800,0
20240719,132700,4515273710,10800,10760,10800,10750,289
20240719,132600,4512164360,10770,10800,10800,10770,317
20240719,132500,4508747270,10810,10810,10810,10810,1
20240719,132400,4508736460,10760,10820,10820,10760,1562
20240719,132300,4491927280,10820,10780,10820,10780,1073
20240719,132200,4480334900,10780,10780,10780,10780,1
20240719,132100,4480324120,10770,10760,10770,10760,247
20240719,132000,4477664130,10770,10760,10770,10760,38
20240719,131900,4477255190,10770,10770,10770,10760,122
20240719,131800,4475942380,10800,10800,10800,10800,46
20240719,131700,4475445580,10810,10810,10810,10810,0
20240719,131600,4475445580,10810,10770,10810,10760,826
20240719,131500,4466548440,10770,10770,10770,10770,1
20240719,131400,4466537670,10770,10770,10770,10760,75
20240719,131300,4465730640,10770,10770,10770,10770,42
20240719,131200,4465278300,10770,10770,10770,10770,10
20240719,131100,4465170600,10770,10770,10770,10760,577
20240719,131000,4458956900,10770,10800,10800,10770,35
20240719,130900,4458579320,10800,10800,10800,10800,5
20240719,130800,4458525320,10800,10800,10800,10800,696
20240719,130700,4451008520,10770,10770,10770,10770,425
20240719,130600,4446431270,10760,10740,10760,10740,1077
20240719,130500,4434848630,10750,10740,10750,10740,40
20240719,130400,4434418730,10730,10730,10730,10730,6
20240719,130300,4434354350,10730,10750,10750,10730,223
20240719,130200,4431958680,10750,10750,10750,10730,309
20240719,130100,4428637030,10750,10750,10750,10750,10
20240719,130000,4428529530,10730,10750,10750,10730,565
20240719,125900,4422463360,10750,10740,10750,10740,750
20240719,125800,4414408340,10750,10740,10750,10740,147
20240719,125700,4412828870,10730,10720,10740,10720,295
20240719,125600,4409666230,10720,10760,10760,10720,6108
20240719,125500,4344039020,10760,10770,10770,10760,493
20240719,125400,4338729630,10780,10780,10780,10780,13
20240719,125300,4338589490,10770,10780,10780,10770,655
20240719,125200,4331534960,10780,10790,10790,10780,578
20240719,125100,4325304050,10790,10790,10790,10780,1012
20240719,125000,4314386910,10790,10790,10790,10790,26
20240719,124900,4314106370,10800,10780,10800,10780,150
20240719,124800,4312487730,10780,10790,10790,10780,350
20240719,124700,4308711530,10790,10790,10790,10790,125
20240719,124600,4307362780,10790,10800,10800,10790,95
20240719,124500,4306337720,10790,10800,10800,10790,3012
20240719,124400,4273837150,10800,10810,10810,10800,2237
20240719,124300,4249676550,10810,10800,10810,10800,171
20240719,124200,4247829740,10810,10810,10810,10810,395
20240719,124100,4243559790,10810,10810,10810,10810,231
20240719,124000,4241062680,10810,10840,10840,10810,792
20240719,123900,4232495010,10840,10800,10840,10800,777
20240719,123800,4224103370,10800,10810,10810,10800,1154
20240719,123700,4211640110,10840,10800,10840,10800,288
20240719,123600,4208529630,10800,10800,10800,10790,446
20240719,123500,4203712850,10790,10820,10820,10790,1129
20240719,123400,4191511360,10820,10790,10820,10790,156
20240719,123300,4189827130,10820,10780,10820,10780,9
20240719,123200,4189729980,10780,10770,10810,10770,548
20240719,123100,4183827930,10780,10770,10790,10760,861
20240719,123000,4174562720,10740,10790,10790,10740,4219
20240719,122900,4129215170,10790,10790,10790,10790,0
20240719,122800,4129215170,10790,10840,10840,10790,3067
20240719,122700,4096118570,10850,10760,10850,10730,1187
20240719,122600,4083326000,10750,10810,10810,10700,7991
20240719,122500,3997325240,10800,10870,10870,10800,10571
20240719,122400,3883025080,10890,10850,10890,10850,280
20240719,122300,3879986960,10850,10900,10920,10840,10031
20240719,122200,3770955760,10900,10890,10900,10880,1849
20240719,122100,3750835030,10890,10920,10920,10890,202
20240719,122000,3748635190,10890,10890,10890,10890,1360
20240719,121900,3733824790,10900,10930,10930,10900,4338
20240719,121800,3686506610,10940,10950,10950,10940,621
20240719,121700,3679711150,10950,10970,10970,10950,349
20240719,121600,3675883400,10980,10960,10980,10950,915
20240719,121500,3665857710,10960,10970,10970,10960,439
20240719,121400,3661041890,10970,10970,10970,10970,644
20240719,121300,3653977210,10980,10980,10980,10980,53
20240719,121200,3653395270,10980,10960,10980,10960,867
20240719,121100,3643884260,10960,10960,10960,10960,0
20240719,121000,3643884260,10960,10950,10970,10950,7
20240719,120900,3643807540,10940,10940,10940,10940,11
20240719,120800,3643687200,10940,10960,10960,10930,3669
20240719,120700,3603533200,10960,10970,10970,10960,92
20240719,120600,3602524610,10980,10990,10990,10980,204
20240719,120500,3600284590,10990,10980,10990,10980,256
20240719,120400,3597473620,10990,10990,10990,10990,0
20240719,120300,3597473620,10990,10990,10990,10990,33
20240719,120200,3597110950,10990,10980,10990,10980,663
20240719,120100,3589830330,10980,10980,10980,10980,0
20240719,120000,3589830330,10980,10980,10980,10980,2
20240719,115900,3589808370,10990,11000,11000,10990,87
20240719,115800,3588852230,10990,11000,11000,10990,37
20240719,115700,3588445590,10990,10990,11000,10990,352
20240719,115600,3584577070,10990,11000,11000,10990,1242
20240719,115500,3570922240,10990,10990,11000,10990,23
20240719,115400,3570669450,11000,11000,11000,10990,103
20240719,115300,3569536960,11000,11000,11000,11000,141
20240719,115200,3567985960,11000,11000,11000,11000,53
20240719,115100,3567402960,11010,11010,11010,11010,0
20240719,115000,3567402960,11010,11000,11010,11000,192
20240719,114900,3565290740,11010,11000,11010,11000,253
20240719,114800,3562507720,11000,11000,11000,11000,34
20240719,114700,3562133720,11000,10990,11000,10990,29
20240719,114600,3561814990,10990,10970,10990,10970,47
20240719,114500,3561299270,10960,10970,10970,10960,1391
20240719,114400,3546050290,10980,10990,11000,10980,796
20240719,114300,3537309160,11000,11020,11030,11000,509
20240719,114200,3531705610,11020,11030,11040,11020,521
20240719,114100,3525964110,11030,11020,11030,11020,164
20240719,114000,3524156400,11020,11010,11020,11010,135
20240719,113900,3522669760,11010,11010,11010,11010,195
20240719,113800,3520522810,11000,11020,11020,11000,169
20240719,113700,3518662430,11020,11020,11020,11020,57
20240719,113600,3518034290,11020,11030,11030,11020,402
20240719,113500,3513602240,11030,11020,11040,11020,963
20240719,113400,3502982730,11020,11000,11020,11000,674
20240719,113300,3495568690,10990,10990,10990,10990,171
20240719,113200,3493689400,10990,10990,11000,10990,22
20240719,113100,3493447600,10990,11020,11020,10990,1437
20240719,113000,3477642540,11020,11050,11050,11020,2335
20240719,112900,3451875250,11050,11040,11050,11040,260
20240719,112800,3449003850,11030,11050,11070,11030,2333
20240719,112700,3423191960,11050,11000,11050,11000,6421
20240719,112600,3352320990,10990,10990,11000,10990,168
20240719,112500,3350474510,10990,10980,10990,10980,711
20240719,112400,3342660720,10980,10980,10990,10970,2207
20240719,112300,3318446890,10990,10970,10990,10970,505
20240719,112200,3312902810,10990,10980,10990,10980,8
20240719,112100,3312814960,10970,10960,10970,10960,1052
20240719,112000,3301276310,10950,10940,10960,10940,868
20240719,111900,3291777540,10940,10910,10940,10910,470
20240719,111800,3286638890,10900,10900,10900,10900,27
20240719,111700,3286344590,10900,10940,10940,10900,237
20240719,111600,3283761210,10900,10910,10910,10900,427
20240719,111500,3279106860,10910,10910,10910,10910,202
20240719,111400,3276903040,10950,10950,10950,10950,56
20240719,111300,3276289840,10950,10900,10950,10900,6
20240719,111200,3276224390,10890,10920,10920,10890,1200
20240719,111100,3263149160,10900,10950,10950,10900,4602
20240719,111000,3212924570,10960,10970,10980,10960,357
20240719,110900,3209009460,10980,10980,10990,10980,304
20240719,110800,3205670860,10980,10950,10980,10950,312
20240719,110700,3202252740,10950,10940,10950,10940,69
20240719,110600,3201497870,10940,10940,10940,10940,158
20240719,110500,3199769350,10930,10930,10930,10930,102
20240719,110400,3198654490,10930,10930,10930,10930,7
20240719,110300,3198577980,10940,10930,10940,10930,2
20240719,110200,3198556110,10910,10930,10960,10910,466
20240719,110100,3193464350,10970,10940,10970,10940,363
20240719,110000,3189483770,10940,10940,10940,10940,98
20240719,105900,3188411650,10980,10980,10980,10980,800
20240719,105800,3179627650,10930,10930,10930,10930,80
20240719,105700,3178753250,10930,10970,10970,10920,688
20240719,105600,3171209110,10970,10930,10970,10920,534
20240719,105500,3165373450,10930,10930,10930,10930,364
20240719,105400,3161394930,10930,10930,10930,10930,628
20240719,105300,3154530890,10920,10920,10920,10920,143
20240719,105200,3152969330,10900,10900,10910,10900,217
20240719,105100,3150604010,10900,10920,10920,10900,446
20240719,105000,3145738350,10920,10920,10920,10910,106
20240719,104900,3144581830,10930,10940,10940,10930,1059
20240719,104800,3133005760,10970,10970,10970,10930,4
20240719,104700,3132961930,10940,10900,10950,10900,4690
20240719,104600,3081696380,10910,10900,10920,10900,40
20240719,104500,3081260340,10900,10930,10930,10900,757
20240719,104400,3073008050,10940,10910,10940,10890,365
20240719,104300,3069022340,10880,10940,10940,10880,103
20240719,104200,3067901070,10880,10960,10960,10880,1583
20240719,104100,3050640320,10960,10930,10960,10930,736
20240719,104000,3042586620,10930,10930,10930,10900,515
20240719,103900,3036969870,10930,10950,10950,10930,7
20240719,103800,3036893260,10960,10960,10960,10900,757
20240719,103700,3028631490,10960,10890,10960,10890,786
20240719,103600,3020050780,10900,10900,10900,10900,1311
20240719,103500,3005760880,10920,10890,10920,10880,1102
20240719,103400,2993752160,10910,10930,10930,10880,2421
20240719,103300,2967361830,10930,10930,10940,10910,1527
20240719,103200,2950680040,10930,10920,10930,10910,1672
20240719,103100,2932419040,10920,10950,10950,10910,749
20240719,103000,2924236920,10950,10980,10980,10950,2134
20240719,102900,2900845310,10990,11040,11040,10980,493
20240719,102800,2895423740,11000,11040,11040,11000,2404
20240719,102700,2868959730,11050,11050,11050,11030,789
20240719,102600,2860242320,11030,11060,11060,11030,242
20240719,102500,2857570200,11060,11060,11060,11060,58
20240719,102400,2856928720,11070,11060,11070,11060,254
20240719,102300,2854119370,11060,11070,11070,11060,391
20240719,102200,2849794560,11050,11050,11050,11030,1197
20240719,102100,2836569330,11050,11050,11050,11000,1149
20240719,102000,2823878040,11050,10980,11050,10980,2194
20240719,101900,2799677560,10970,11010,11030,10970,1939
20240719,101800,2778358040,11010,11020,11040,11000,9315
20240719,101700,2675817730,11030,11040,11040,11020,2228
20240719,101600,2651240090,11040,11040,11050,11030,1542
20240719,101500,2634213080,11050,11060,11060,11050,596
20240719,101400,2627627270,11090,11060,11100,11030,3105
20240719,101300,2593311150,11060,11080,11080,11060,2373
20240719,101200,2567044930,11080,11090,11100,11080,800
20240719,101100,2558174590,11100,11090,11100,11090,919
20240719,101000,2547980100,11100,11100,11100,11090,4751
20240719,100900,2495249310,11100,11100,11140,11090,875
20240719,100800,2485537200,11090,11120,11150,11090,5124
20240719,100700,2428581990,11120,11120,11130,11120,79
20240719,100600,2427703430,11120,11100,11130,11100,1205
20240719,100500,2414316450,11100,11120,11120,11100,724
20240719,100400,2406273860,11120,11140,11140,11110,1748
20240719,100300,2386833080,11140,11160,11180,11140,3427
20240719,100200,2348609830,11180,11180,11190,11150,2413
20240719,100100,2321675510,11190,11120,11200,11120,3388
20240719,100000,2283832150,11120,11120,11150,11110,1290
20240719,095900,2269479780,11080,11100,11120,11080,1800
20240719,095800,2249510190,11110,11140,11150,11100,3019
20240719,095700,2215944520,11140,11180,11180,11140,1576
20240719,095600,2198362530,11180,11190,11190,11160,1615
20240719,095500,2180306490,11190,11200,11210,11150,3041
20240719,095400,2146282770,11200,11180,11250,11180,10807
20240719,095300,2025078180,11200,11210,11220,11170,3356
20240719,095200,1987477520,11220,11230,11280,11200,4656
20240719,095100,1935185290,11290,11150,11300,11150,29899
20240719,095000,1598766030,11150,11110,11160,11050,6916
20240719,094900,1521854740,11100,11110,11120,11100,680
20240719,094800,1514301140,11110,11120,11120,11100,1165
20240719,094700,1501354040,11120,11040,11120,11040,3254
20240719,094600,1465266820,11080,11090,11090,11040,128
20240719,094500,1463851670,11120,11120,11130,11010,6376
20240719,094400,1393089930,11110,11090,11120,11090,4190
20240719,094300,1346553780,11100,10990,11100,10990,12600
20240719,094200,1207350060,10980,10980,10980,10970,3731
20240719,094100,1166407840,10980,10990,10990,10970,3208
20240719,094000,1131175980,10990,10950,10990,10950,2582
20240719,093900,1102844540,10970,10930,10970,10930,681
20240719,093800,1095393050,10940,10930,10940,10930,803
20240719,093700,1086608660,10910,10970,10970,10910,1761
20240719,093600,1067351280,10970,10990,10990,10920,615
20240719,093500,1060612740,10990,10940,11010,10940,8270
20240719,093400,969795560,10940,10920,10950,10910,2035
20240719,093300,947559390,10920,10910,10920,10910,2628
20240719,093200,918868860,10900,10890,10910,10890,5126
20240719,093100,862975890,10890,10900,10910,10880,2700
20240719,093000,833565140,10910,10870,10910,10850,8602
20240719,092900,739939270,10860,10810,10870,10800,6133
20240719,092800,673445670,10810,10850,10850,10800,2024
20240719,092700,651532360,10850,10820,10870,10820,4127
20240719,092600,606804680,10810,10760,10810,10760,2883
20240719,092500,575722410,10770,10760,10770,10760,516
20240719,092400,570170230,10780,10770,10780,10760,103
20240719,092300,569060920,10770,10770,10790,10770,1359
20240719,092200,554421600,10780,10770,10800,10760,897
20240719,092100,544748200,10760,10790,10840,10750,5474
20240719,092000,485642920,10780,10770,10800,10740,4372
20240719,091900,438485200,10770,10740,10770,10730,2837
20240719,091800,407984900,10740,10680,10740,10670,1076
20240719,091700,396444250,10740,10660,10740,10660,201
20240719,091600,394292100,10740,10670,10740,10670,2582
20240719,091500,366642120,10670,10670,10670,10670,422
20240719,091400,362139380,10670,10660,10670,10660,153
20240719,091300,360507380,10680,10620,10680,10620,2346
20240719,091200,335582210,10650,10650,10650,10650,108
20240719,091100,334432010,10680,10630,10680,10600,2293
20240719,091000,310006240,10650,10650,10650,10650,721
20240719,090900,302327590,10610,10600,10610,10600,115
20240719,090800,301108490,10600,10620,10630,10600,1529
20240719,090700,284884010,10620,10590,10630,10590,1089
20240719,090600,273334660,10560,10600,10600,10560,4946
20240719,090500,221051110,10600,10600,10600,10590,406
20240719,090400,216747560,10600,10630,10630,10600,928
20240719,090300,206910040,10630,10600,10630,10590,423
20240719,090200,202426220,10610,10650,10650,10580,8533
20240719,090100,111779500,10640,10700,10700,10640,2529
20240719,090000,84856860,10700,10700,10770,10640,7429