KissMeData/199550/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,204400,8028629810,10330,10330,10330,10330,5358
20240711,204300,8028629810,10330,10330,10330,10330,0
20240711,204200,8028629810,10330,10330,10330,10330,0
20240711,204100,8028629810,10330,10330,10330,10330,0
20240711,204000,8028629810,10330,10330,10330,10330,0
20240711,203900,8028629810,10330,10330,10330,10330,0
20240711,203800,8028629810,10330,10330,10330,10330,0
20240711,203700,8028629810,10330,10330,10330,10330,0
20240711,203600,8028629810,10330,10330,10330,10330,0
20240711,203500,8028629810,10330,10330,10330,10330,0
20240711,203400,8028629810,10330,10330,10330,10330,0
20240711,203300,8028629810,10330,10330,10330,10330,0
20240711,203200,8028629810,10330,10330,10330,10330,0
20240711,203100,8028629810,10330,10330,10330,10330,0
20240711,203000,8028629810,10330,10330,10330,10330,0
20240711,202900,8028629810,10330,10330,10330,10330,0
20240711,202800,8028629810,10330,10330,10330,10330,0
20240711,202700,8028629810,10330,10330,10330,10330,0
20240711,202600,8028629810,10330,10330,10330,10330,0
20240711,202500,8028629810,10330,10330,10330,10330,0
20240711,202400,8028629810,10330,10330,10330,10330,0
20240711,202300,8028629810,10330,10330,10330,10330,0
20240711,202200,8028629810,10330,10330,10330,10330,0
20240711,202100,8028629810,10330,10330,10330,10330,0
20240711,202000,8028629810,10330,10330,10330,10330,0
20240711,201900,8028629810,10330,10330,10330,10330,0
20240711,201800,8028629810,10330,10330,10330,10330,0
20240711,201700,8028629810,10330,10330,10330,10330,0
20240711,201600,8028629810,10330,10330,10330,10330,0
20240711,201500,8028629810,10330,10330,10330,10330,0
20240711,201400,8028629810,10330,10330,10330,10330,5358
20240711,201300,8028629810,10330,10330,10330,10330,0
20240711,201200,8028629810,10330,10330,10330,10330,0
20240711,201100,8028629810,10330,10330,10330,10330,0
20240711,201000,8028629810,10330,10330,10330,10330,0
20240711,200900,8028629810,10330,10330,10330,10330,0
20240711,200800,8028629810,10330,10330,10330,10330,0
20240711,200700,8028629810,10330,10330,10330,10330,0
20240711,200600,8028629810,10330,10330,10330,10330,0
20240711,200500,8028629810,10330,10330,10330,10330,0
20240711,200400,8028629810,10330,10330,10330,10330,0
20240711,200300,8028629810,10330,10330,10330,10330,0
20240711,200200,8028629810,10330,10330,10330,10330,0
20240711,200100,8028629810,10330,10330,10330,10330,0
20240711,200000,8028629810,10330,10330,10330,10330,0
20240711,195900,8028629810,10330,10330,10330,10330,0
20240711,195800,8028629810,10330,10330,10330,10330,0
20240711,195700,8028629810,10330,10330,10330,10330,0
20240711,195600,8028629810,10330,10330,10330,10330,0
20240711,195500,8028629810,10330,10330,10330,10330,0
20240711,195400,8028629810,10330,10330,10330,10330,0
20240711,195300,8028629810,10330,10330,10330,10330,0
20240711,195200,8028629810,10330,10330,10330,10330,0
20240711,195100,8028629810,10330,10330,10330,10330,0
20240711,195000,8028629810,10330,10330,10330,10330,0
20240711,194900,8028629810,10330,10330,10330,10330,0
20240711,194800,8028629810,10330,10330,10330,10330,0
20240711,194700,8028629810,10330,10330,10330,10330,0
20240711,194600,8028629810,10330,10330,10330,10330,0
20240711,194500,8028629810,10330,10330,10330,10330,0
20240711,194400,8028629810,10330,10330,10330,10330,5358
20240711,194300,8028629810,10330,10330,10330,10330,0
20240711,194200,8028629810,10330,10330,10330,10330,0
20240711,194100,8028629810,10330,10330,10330,10330,0
20240711,194000,8028629810,10330,10330,10330,10330,0
20240711,193900,8028629810,10330,10330,10330,10330,0
20240711,193800,8028629810,10330,10330,10330,10330,0
20240711,193700,8028629810,10330,10330,10330,10330,0
20240711,193600,8028629810,10330,10330,10330,10330,0
20240711,193500,8028629810,10330,10330,10330,10330,0
20240711,193400,8028629810,10330,10330,10330,10330,0
20240711,193300,8028629810,10330,10330,10330,10330,0
20240711,193200,8028629810,10330,10330,10330,10330,0
20240711,193100,8028629810,10330,10330,10330,10330,0
20240711,193000,8028629810,10330,10330,10330,10330,0
20240711,192900,8028629810,10330,10330,10330,10330,0
20240711,192800,8028629810,10330,10330,10330,10330,0
20240711,192700,8028629810,10330,10330,10330,10330,0
20240711,192600,8028629810,10330,10330,10330,10330,0
20240711,192500,8028629810,10330,10330,10330,10330,0
20240711,192400,8028629810,10330,10330,10330,10330,0
20240711,192300,8028629810,10330,10330,10330,10330,0
20240711,192200,8028629810,10330,10330,10330,10330,0
20240711,192100,8028629810,10330,10330,10330,10330,0
20240711,192000,8028629810,10330,10330,10330,10330,0
20240711,191900,8028629810,10330,10330,10330,10330,0
20240711,191800,8028629810,10330,10330,10330,10330,0
20240711,191700,8028629810,10330,10330,10330,10330,0
20240711,191600,8028629810,10330,10330,10330,10330,0
20240711,191500,8028629810,10330,10330,10330,10330,0
20240711,191400,8028629810,10330,10330,10330,10330,5358
20240711,191300,8028629810,10330,10330,10330,10330,0
20240711,191200,8028629810,10330,10330,10330,10330,0
20240711,191100,8028629810,10330,10330,10330,10330,0
20240711,191000,8028629810,10330,10330,10330,10330,0
20240711,190900,8028629810,10330,10330,10330,10330,0
20240711,190800,8028629810,10330,10330,10330,10330,0
20240711,190700,8028629810,10330,10330,10330,10330,0
20240711,190600,8028629810,10330,10330,10330,10330,0
20240711,190500,8028629810,10330,10330,10330,10330,0
20240711,190400,8028629810,10330,10330,10330,10330,0
20240711,190300,8028629810,10330,10330,10330,10330,0
20240711,190200,8028629810,10330,10330,10330,10330,0
20240711,190100,8028629810,10330,10330,10330,10330,0
20240711,190000,8028629810,10330,10330,10330,10330,0
20240711,185900,8028629810,10330,10330,10330,10330,0
20240711,185800,8028629810,10330,10330,10330,10330,0
20240711,185700,8028629810,10330,10330,10330,10330,0
20240711,185600,8028629810,10330,10330,10330,10330,0
20240711,185500,8028629810,10330,10330,10330,10330,0
20240711,185400,8028629810,10330,10330,10330,10330,0
20240711,185300,8028629810,10330,10330,10330,10330,0
20240711,185200,8028629810,10330,10330,10330,10330,0
20240711,185100,8028629810,10330,10330,10330,10330,0
20240711,185000,8028629810,10330,10330,10330,10330,0
20240711,184900,8028629810,10330,10330,10330,10330,0
20240711,184800,8028629810,10330,10330,10330,10330,0
20240711,184700,8028629810,10330,10330,10330,10330,0
20240711,184600,8028629810,10330,10330,10330,10330,0
20240711,184500,8028629810,10330,10330,10330,10330,0
20240711,184400,8028629810,10330,10330,10330,10330,5358
20240711,184300,8028629810,10330,10330,10330,10330,0
20240711,184200,8028629810,10330,10330,10330,10330,0
20240711,184100,8028629810,10330,10330,10330,10330,0
20240711,184000,8028629810,10330,10330,10330,10330,0
20240711,183900,8028629810,10330,10330,10330,10330,0
20240711,183800,8028629810,10330,10330,10330,10330,0
20240711,183700,8028629810,10330,10330,10330,10330,0
20240711,183600,8028629810,10330,10330,10330,10330,0
20240711,183500,8028629810,10330,10330,10330,10330,0
20240711,183400,8028629810,10330,10330,10330,10330,0
20240711,183300,8028629810,10330,10330,10330,10330,0
20240711,183200,8028629810,10330,10330,10330,10330,0
20240711,183100,8028629810,10330,10330,10330,10330,0
20240711,183000,8028629810,10330,10330,10330,10330,0
20240711,182900,8028629810,10330,10330,10330,10330,0
20240711,182800,8028629810,10330,10330,10330,10330,0
20240711,182700,8028629810,10330,10330,10330,10330,0
20240711,182600,8028629810,10330,10330,10330,10330,0
20240711,182500,8028629810,10330,10330,10330,10330,0
20240711,182400,8028629810,10330,10330,10330,10330,0
20240711,182300,8028629810,10330,10330,10330,10330,0
20240711,182200,8028629810,10330,10330,10330,10330,0
20240711,182100,8028629810,10330,10330,10330,10330,0
20240711,182000,8028629810,10330,10330,10330,10330,0
20240711,181900,8028629810,10330,10330,10330,10330,0
20240711,181800,8028629810,10330,10330,10330,10330,0
20240711,181700,8028629810,10330,10330,10330,10330,0
20240711,181600,8028629810,10330,10330,10330,10330,0
20240711,181500,8028629810,10330,10330,10330,10330,0
20240711,181400,8028629810,10330,10330,10330,10330,5358
20240711,181300,8028629810,10330,10330,10330,10330,0
20240711,181200,8028629810,10330,10330,10330,10330,0
20240711,181100,8028629810,10330,10330,10330,10330,0
20240711,181000,8028629810,10330,10330,10330,10330,0
20240711,180900,8028629810,10330,10330,10330,10330,0
20240711,180800,8028629810,10330,10330,10330,10330,0
20240711,180700,8028629810,10330,10330,10330,10330,0
20240711,180600,8028629810,10330,10330,10330,10330,0
20240711,180500,8028629810,10330,10330,10330,10330,0
20240711,180400,8028629810,10330,10330,10330,10330,0
20240711,180300,8028629810,10330,10330,10330,10330,0
20240711,180200,8028629810,10330,10330,10330,10330,0
20240711,180100,8028629810,10330,10330,10330,10330,0
20240711,180000,8028629810,10330,10330,10330,10330,0
20240711,175900,8028629810,10330,10330,10330,10330,0
20240711,175800,8028629810,10330,10330,10330,10330,0
20240711,175700,8028629810,10330,10330,10330,10330,0
20240711,175600,8028629810,10330,10330,10330,10330,0
20240711,175500,8028629810,10330,10330,10330,10330,0
20240711,175400,8028629810,10330,10330,10330,10330,0
20240711,175300,8028629810,10330,10330,10330,10330,0
20240711,175200,8028629810,10330,10330,10330,10330,0
20240711,175100,8028629810,10330,10330,10330,10330,0
20240711,175000,8028629810,10330,10330,10330,10330,0
20240711,174900,8028629810,10330,10330,10330,10330,0
20240711,174800,8028629810,10330,10330,10330,10330,0
20240711,174700,8028629810,10330,10330,10330,10330,0
20240711,174600,8028629810,10330,10330,10330,10330,0
20240711,174500,8028629810,10330,10330,10330,10330,0
20240711,174400,8028629810,10330,10330,10330,10330,5358
20240711,174300,8028629810,10330,10330,10330,10330,0
20240711,174200,8028629810,10330,10330,10330,10330,0
20240711,174100,8028629810,10330,10330,10330,10330,0
20240711,174000,8028629810,10330,10330,10330,10330,0
20240711,173900,8028629810,10330,10330,10330,10330,0
20240711,173800,8028629810,10330,10330,10330,10330,0
20240711,173700,8028629810,10330,10330,10330,10330,0
20240711,173600,8028629810,10330,10330,10330,10330,0
20240711,173500,8028629810,10330,10330,10330,10330,0
20240711,173400,8028629810,10330,10330,10330,10330,0
20240711,173300,8028629810,10330,10330,10330,10330,0
20240711,173200,8028629810,10330,10330,10330,10330,0
20240711,173100,8028629810,10330,10330,10330,10330,0
20240711,173000,8028629810,10330,10330,10330,10330,0
20240711,172900,8028629810,10330,10330,10330,10330,0
20240711,172800,8028629810,10330,10330,10330,10330,0
20240711,172700,8028629810,10330,10330,10330,10330,0
20240711,172600,8028629810,10330,10330,10330,10330,0
20240711,172500,8028629810,10330,10330,10330,10330,0
20240711,172400,8028629810,10330,10330,10330,10330,0
20240711,172300,8028629810,10330,10330,10330,10330,0
20240711,172200,8028629810,10330,10330,10330,10330,0
20240711,172100,8028629810,10330,10330,10330,10330,0
20240711,172000,8028629810,10330,10330,10330,10330,0
20240711,171900,8028629810,10330,10330,10330,10330,0
20240711,171800,8028629810,10330,10330,10330,10330,0
20240711,171700,8028629810,10330,10330,10330,10330,0
20240711,171600,8028629810,10330,10330,10330,10330,0
20240711,171500,8028629810,10330,10330,10330,10330,0
20240711,171400,8028629810,10330,10330,10330,10330,5358
20240711,171300,8028629810,10330,10330,10330,10330,0
20240711,171200,8028629810,10330,10330,10330,10330,0
20240711,171100,8028629810,10330,10330,10330,10330,0
20240711,171000,8028629810,10330,10330,10330,10330,0
20240711,170900,8028629810,10330,10330,10330,10330,0
20240711,170800,8028629810,10330,10330,10330,10330,0
20240711,170700,8028629810,10330,10330,10330,10330,0
20240711,170600,8028629810,10330,10330,10330,10330,0
20240711,170500,8028629810,10330,10330,10330,10330,0
20240711,170400,8028629810,10330,10330,10330,10330,0
20240711,170300,8028629810,10330,10330,10330,10330,0
20240711,170200,8028629810,10330,10330,10330,10330,0
20240711,170100,8028629810,10330,10330,10330,10330,0
20240711,170000,8028629810,10330,10330,10330,10330,0
20240711,165900,8028629810,10330,10330,10330,10330,0
20240711,165800,8028629810,10330,10330,10330,10330,0
20240711,165700,8028629810,10330,10330,10330,10330,0
20240711,165600,8028629810,10330,10330,10330,10330,0
20240711,165500,8028629810,10330,10330,10330,10330,0
20240711,165400,8028629810,10330,10330,10330,10330,0
20240711,165300,8028629810,10330,10330,10330,10330,0
20240711,165200,8028629810,10330,10330,10330,10330,0
20240711,165100,8028629810,10330,10330,10330,10330,0
20240711,165000,8028629810,10330,10330,10330,10330,0
20240711,164900,8028629810,10330,10330,10330,10330,0
20240711,164800,8028629810,10330,10330,10330,10330,0
20240711,164700,8028629810,10330,10330,10330,10330,0
20240711,164600,8028629810,10330,10330,10330,10330,0
20240711,164500,8028629810,10330,10330,10330,10330,0
20240711,164400,8028629810,10330,10330,10330,10330,5358
20240711,164300,8028629810,10330,10330,10330,10330,0
20240711,164200,8028629810,10330,10330,10330,10330,0
20240711,164100,8028629810,10330,10330,10330,10330,0
20240711,164000,8028629810,10330,10330,10330,10330,0
20240711,163900,8028629810,10330,10330,10330,10330,0
20240711,163800,8028629810,10330,10330,10330,10330,0
20240711,163700,8028629810,10330,10330,10330,10330,0
20240711,163600,8028629810,10330,10330,10330,10330,0
20240711,163500,8028629810,10330,10330,10330,10330,0
20240711,163400,8028629810,10330,10330,10330,10330,0
20240711,163300,8028629810,10330,10330,10330,10330,0
20240711,163200,8028629810,10330,10330,10330,10330,0
20240711,163100,8028629810,10330,10330,10330,10330,0
20240711,163000,8028629810,10330,10330,10330,10330,0
20240711,162900,8028629810,10330,10330,10330,10330,0
20240711,162800,8028629810,10330,10330,10330,10330,0
20240711,162700,8028629810,10330,10330,10330,10330,0
20240711,162600,8028629810,10330,10330,10330,10330,0
20240711,162500,8028629810,10330,10330,10330,10330,0
20240711,162400,8028629810,10330,10330,10330,10330,0
20240711,162300,8028629810,10330,10330,10330,10330,0
20240711,162200,8028629810,10330,10330,10330,10330,0
20240711,162100,8028629810,10330,10330,10330,10330,0
20240711,162000,8028629810,10330,10330,10330,10330,0
20240711,161900,8028629810,10330,10330,10330,10330,0
20240711,161800,8028629810,10330,10330,10330,10330,0
20240711,161700,8028629810,10330,10330,10330,10330,0
20240711,161600,8028629810,10330,10330,10330,10330,0
20240711,161500,8028629810,10330,10330,10330,10330,0
20240711,161400,8028629810,10330,10330,10330,10330,5358
20240711,161300,8028629810,10330,10330,10330,10330,0
20240711,161200,8028629810,10330,10330,10330,10330,0
20240711,161100,8028629810,10330,10330,10330,10330,0
20240711,161000,8028629810,10330,10330,10330,10330,0
20240711,160900,8028629810,10330,10330,10330,10330,0
20240711,160800,8028629810,10330,10330,10330,10330,0
20240711,160700,8028629810,10330,10330,10330,10330,0
20240711,160600,8028629810,10330,10330,10330,10330,0
20240711,160500,8028629810,10330,10330,10330,10330,0
20240711,160400,8028629810,10330,10330,10330,10330,0
20240711,160300,8028629810,10330,10330,10330,10330,0
20240711,160200,8028629810,10330,10330,10330,10330,0
20240711,160100,8028629810,10330,10330,10330,10330,0
20240711,160000,8028629810,10330,10330,10330,10330,0
20240711,155900,8028629810,10330,10330,10330,10330,0
20240711,155800,8028629810,10330,10330,10330,10330,0
20240711,155700,8028629810,10330,10330,10330,10330,0
20240711,155600,8028629810,10330,10330,10330,10330,0
20240711,155500,8028629810,10330,10330,10330,10330,0
20240711,155400,8028629810,10330,10330,10330,10330,0
20240711,155300,8028629810,10330,10330,10330,10330,0
20240711,155200,8028629810,10330,10330,10330,10330,0
20240711,155100,8028629810,10330,10330,10330,10330,0
20240711,155000,8028629810,10330,10330,10330,10330,0
20240711,154900,8028629810,10330,10330,10330,10330,0
20240711,154800,8028629810,10330,10330,10330,10330,0
20240711,154700,8028629810,10330,10330,10330,10330,0
20240711,154600,8028629810,10330,10330,10330,10330,0
20240711,154500,8028629810,10330,10330,10330,10330,0
20240711,154400,8028629810,10330,10330,10330,10330,5358
20240711,154300,8028629810,10330,10330,10330,10330,0
20240711,154200,8028629810,10330,10330,10330,10330,0
20240711,154100,8028629810,10330,10330,10330,10330,0
20240711,154000,8028629810,10330,10330,10330,10330,0
20240711,153900,8028629810,10330,10330,10330,10330,0
20240711,153800,8028629810,10330,10330,10330,10330,0
20240711,153700,8028629810,10330,10330,10330,10330,0
20240711,153600,8028629810,10330,10330,10330,10330,0
20240711,153500,8028629810,10330,10330,10330,10330,0
20240711,153400,8028629810,10330,10330,10330,10330,0
20240711,153300,8028629810,10330,10330,10330,10330,0
20240711,153200,8028629810,10330,10330,10330,10330,0
20240711,153100,8028629810,10330,10330,10330,10330,0
20240711,153000,8028629810,10330,10330,10330,10330,5358
20240711,152900,7973281670,10330,10330,10330,10330,0
20240711,152800,7973281670,10330,10330,10330,10330,0
20240711,152700,7973281670,10330,10330,10330,10330,0
20240711,152600,7973281670,10330,10330,10330,10330,0
20240711,152500,7973281670,10330,10330,10330,10330,0
20240711,152400,7973281670,10330,10330,10330,10330,0
20240711,152300,7973281670,10330,10330,10330,10330,0
20240711,152200,7973281670,10330,10330,10330,10330,0
20240711,152100,7973281670,10330,10330,10330,10330,0
20240711,152000,7973281670,10330,10330,10330,10330,0
20240711,151900,7973281670,10330,10350,10350,10320,260
20240711,151800,7970593100,10330,10350,10360,10330,1098
20240711,151700,7959228420,10350,10330,10350,10310,1646
20240711,151600,7942252510,10340,10350,10350,10340,27
20240711,151500,7941973240,10360,10350,10360,10350,270
20240711,151400,7939177120,10350,10310,10350,10310,43
20240711,151300,7938733510,10310,10360,10370,10300,3338
20240711,151200,7904287010,10350,10370,10370,10350,660
20240711,151100,7897452850,10340,10340,10340,10340,0
20240711,151000,7897452850,10340,10330,10400,10320,762
20240711,150900,7889554860,10330,10400,10400,10330,3493
20240711,150800,7853385980,10380,10410,10410,10370,1562
20240711,150700,7837181190,10400,10400,10410,10400,233
20240711,150600,7834757910,10410,10410,10420,10400,238
20240711,150500,7832279970,10410,10410,10410,10410,22
20240711,150400,7832050950,10410,10400,10410,10400,59
20240711,150300,7831437200,10400,10400,10410,10400,457
20240711,150200,7826684320,10400,10380,10400,10380,774
20240711,150100,7818648370,10340,10390,10390,10340,3239
20240711,150000,7785084300,10400,10430,10430,10390,902
20240711,145900,7775697640,10410,10430,10430,10410,20
20240711,145800,7775489240,10430,10410,10430,10410,649
20240711,145700,7768726480,10390,10410,10410,10390,469
20240711,145600,7763851360,10400,10400,10400,10390,889
20240711,145500,7754610390,10400,10390,10400,10390,214
20240711,145400,7752384800,10390,10380,10400,10380,185
20240711,145300,7750461830,10380,10400,10400,10380,65
20240711,145200,7749786850,10400,10390,10400,10380,862
20240711,145100,7740823680,10390,10390,10390,10390,261
20240711,145000,7738111890,10360,10360,10360,10360,296
20240711,144900,7735045330,10340,10340,10350,10340,39
20240711,144800,7734642060,10340,10390,10400,10340,85
20240711,144700,7733759030,10320,10360,10380,10320,319
20240711,144600,7730458690,10370,10340,10400,10340,141
20240711,144500,7728996240,10320,10360,10380,10290,1218
20240711,144400,7716425510,10380,10330,10380,10280,1684
20240711,144300,7699067070,10330,10360,10380,10330,2243
20240711,144200,7675871670,10370,10360,10420,10340,75
20240711,144100,7675091200,10350,10340,10360,10340,421
20240711,144000,7670735980,10350,10360,10360,10330,1786
20240711,143900,7652281500,10360,10380,10420,10360,341
20240711,143800,7648745260,10360,10380,10390,10360,572
20240711,143700,7642813280,10380,10360,10380,10360,597
20240711,143600,7636622600,10360,10360,10370,10340,991
20240711,143500,7626355750,10360,10390,10390,10290,5031
20240711,143400,7574493910,10340,10370,10390,10340,2023
20240711,143300,7553539740,10390,10440,10450,10330,7089
20240711,143200,7479913650,10430,10430,10440,10430,90
20240711,143100,7478974860,10430,10470,10470,10430,3255
20240711,143000,7444972580,10470,10530,10530,10470,353
20240711,142900,7441272000,10480,10480,10490,10480,568
20240711,142800,7435319340,10470,10490,10490,10470,525
20240711,142700,7429815520,10490,10540,10550,10490,304
20240711,142600,7426618460,10540,10520,10540,10520,379
20240711,142500,7422628460,10520,10520,10520,10520,3
20240711,142400,7422596900,10520,10550,10570,10520,167
20240711,142300,7420836020,10560,10560,10560,10560,104
20240711,142200,7419737780,10530,10560,10560,10530,119
20240711,142100,7418481200,10560,10570,10580,10560,93
20240711,142000,7417498200,10560,10560,10560,10560,149
20240711,141900,7415924760,10580,10540,10580,10540,123
20240711,141800,7414625610,10540,10510,10560,10510,529
20240711,141700,7409050030,10500,10540,10540,10500,355
20240711,141600,7405312180,10540,10540,10540,10540,39
20240711,141500,7404901120,10530,10500,10530,10500,234
20240711,141400,7402439850,10500,10500,10500,10490,786
20240711,141300,7394194310,10500,10500,10500,10500,328
20240711,141200,7390750310,10490,10500,10500,10490,332
20240711,141100,7387265850,10490,10480,10490,10480,229
20240711,141000,7384865650,10460,10470,10470,10460,76
20240711,140900,7384070420,10470,10470,10500,10450,220
20240711,140800,7381766810,10470,10470,10470,10470,218
20240711,140700,7379484350,10470,10490,10490,10470,404
20240711,140600,7375251710,10490,10490,10500,10490,178
20240711,140500,7373384230,10490,10490,10490,10490,94
20240711,140400,7372398170,10490,10490,10490,10460,492
20240711,140300,7367250950,10490,10500,10500,10470,174
20240711,140200,7365426260,10480,10480,10500,10470,446
20240711,140100,7360753950,10500,10470,10500,10470,336
20240711,140000,7357235190,10480,10470,10480,10470,526
20240711,135900,7351722750,10470,10480,10480,10470,451
20240711,135800,7346997510,10490,10500,10500,10490,151
20240711,135700,7345413390,10500,10530,10530,10500,127
20240711,135600,7344077730,10520,10530,10530,10520,7
20240711,135500,7344004030,10530,10480,10530,10480,176
20240711,135400,7342157740,10480,10530,10540,10480,1264
20240711,135300,7328892070,10500,10540,10540,10500,24
20240711,135200,7328639950,10540,10500,10540,10500,249
20240711,135100,7326018180,10500,10490,10540,10490,224
20240711,135000,7323665420,10490,10520,10520,10490,1107
20240711,134900,7312038790,10520,10560,10560,10520,315
20240711,134800,7308717910,10550,10630,10650,10550,1212
20240711,134700,7295888810,10600,10610,10660,10600,2227
20240711,134600,7272196890,10660,10600,10660,10590,2842
20240711,134500,7241977400,10600,10590,10610,10590,854
20240711,134400,7232923810,10590,10570,10590,10570,205
20240711,134300,7230755290,10570,10560,10570,10560,181
20240711,134200,7228843690,10550,10530,10550,10530,464
20240711,134100,7223952140,10520,10500,10520,10500,286
20240711,134000,7220948740,10490,10530,10530,10490,3454
20240711,133900,7184686420,10530,10520,10530,10520,458
20240711,133800,7179867730,10500,10530,10530,10500,236
20240711,133700,7177389430,10530,10520,10540,10490,1841
20240711,133600,7158073240,10500,10560,10570,10500,4641
20240711,133500,7109308330,10560,10560,10560,10520,853
20240711,133400,7100328960,10560,10590,10600,10530,633
20240711,133300,7093622180,10590,10560,10590,10560,2095
20240711,133200,7071439750,10540,10540,10550,10530,944
20240711,133100,7061492210,10530,10600,10600,10530,2301
20240711,133000,7037232950,10600,10590,10600,10570,534
20240711,132900,7031585250,10550,10590,10590,10550,133
20240711,132800,7030179940,10550,10560,10590,10530,4334
20240711,132700,6984363180,10560,10600,10600,10510,3687
20240711,132600,6945501960,10560,10580,10580,10560,3285
20240711,132500,6910765060,10580,10590,10600,10580,1711
20240711,132400,6892649550,10590,10610,10630,10580,531
20240711,132300,6887024920,10590,10610,10610,10590,71
20240711,132200,6886272800,10610,10580,10630,10580,275
20240711,132100,6883354050,10570,10630,10630,10570,3282
20240711,132000,6848592590,10600,10640,10640,10600,145
20240711,131900,6847053790,10640,10600,10640,10570,2331
20240711,131800,6822326020,10600,10590,10600,10570,1268
20240711,131700,6808893070,10600,10570,10600,10560,479
20240711,131600,6803830720,10570,10590,10600,10560,1865
20240711,131500,6784109540,10610,10590,10640,10560,2277
20240711,131400,6759985100,10560,10600,10610,10560,2125
20240711,131300,6737510670,10600,10610,10620,10600,569
20240711,131200,6731474140,10610,10600,10610,10570,1375
20240711,131100,6716906100,10600,10640,10640,10560,4787
20240711,131000,6666162660,10640,10670,10680,10640,1462
20240711,130900,6650588760,10680,10650,10680,10650,5605
20240711,130800,6590816270,10650,10590,10650,10590,1808
20240711,130700,6571608660,10590,10580,10600,10570,1371
20240711,130600,6557092270,10580,10600,10600,10550,3085
20240711,130500,6524499880,10570,10600,10610,10550,4542
20240711,130400,6476429640,10600,10650,10650,10600,3290
20240711,130300,6441516050,10620,10630,10650,10600,3708
20240711,130200,6402169310,10600,10670,10680,10600,10185
20240711,130100,6293951940,10670,10720,10770,10660,5944
20240711,130000,6230327210,10710,10770,10780,10700,7433
20240711,125900,6150478710,10770,10800,10800,10720,2835
20240711,125800,6119959130,10800,10860,10860,10700,12257
20240711,125700,5988013530,10860,10840,10870,10840,1691
20240711,125600,5969654840,10830,10830,10840,10810,2053
20240711,125500,5947425880,10830,10820,10840,10810,1659
20240711,125400,5929479040,10820,10870,10870,10820,12011
20240711,125300,5799277680,10860,10870,10900,10860,4922
20240711,125200,5745754930,10870,10870,10920,10850,6531
20240711,125100,5674807700,10850,10950,10960,10830,19518
20240711,125000,5462344300,10940,10990,11000,10910,26857
20240711,124900,5167511800,11000,10980,11000,10880,30027
20240711,124800,4838448800,10980,10810,10980,10780,26440
20240711,124700,4550349110,10770,10820,10820,10770,1824
20240711,124600,4530664100,10820,10800,10820,10790,531
20240711,124500,4524926840,10790,10790,10790,10750,486
20240711,124400,4519691230,10790,10780,10790,10720,1152
20240711,124300,4507291960,10780,10770,10780,10700,3568
20240711,124200,4469001520,10730,10880,10920,10680,14679
20240711,124100,4310127240,10880,10820,10910,10820,17150
20240711,124000,4123504980,10820,10770,10820,10760,1806
20240711,123900,4104025070,10750,10790,10830,10750,2659
20240711,123800,4075381750,10770,10820,10820,10760,4879
20240711,123700,4022735700,10810,10820,10860,10800,5645
20240711,123600,3961592630,10820,10810,10830,10790,4835
20240711,123500,3909379590,10820,10830,10830,10790,8493
20240711,123400,3817619430,10820,10840,10860,10810,9842
20240711,123300,3711064400,10840,10820,10870,10810,12778
20240711,123200,3572592860,10820,10720,10850,10720,14848
20240711,123100,3412208550,10760,10710,10760,10710,2551
20240711,123000,3384812740,10700,10730,10730,10690,4522
20240711,122900,3336423990,10730,10690,10730,10690,420
20240711,122800,3331923280,10690,10680,10700,10680,463
20240711,122700,3326978020,10680,10760,10760,10680,2069
20240711,122600,3304773870,10730,10670,10810,10660,17815
20240711,122500,3113057440,10670,10660,10670,10660,271
20240711,122400,3110167310,10670,10630,10670,10590,877
20240711,122300,3100835800,10630,10590,10630,10590,190
20240711,122200,3098818630,10590,10600,10600,10590,1492
20240711,122100,3083012450,10600,10630,10640,10550,1121
20240711,122000,3071147710,10610,10600,10610,10600,3
20240711,121900,3071115900,10600,10600,10640,10600,973
20240711,121800,3060795270,10600,10680,10700,10600,835
20240711,121700,3051927610,10690,10700,10710,10620,3796
20240711,121600,3011460470,10690,10670,10700,10670,1837
20240711,121500,2991815720,10670,10660,10670,10650,687
20240711,121400,2984492100,10650,10670,10670,10640,536
20240711,121300,2978779950,10670,10680,10680,10620,2928
20240711,121200,2947641730,10680,10690,10690,10680,1690
20240711,121100,2929589650,10690,10690,10710,10680,2123
20240711,121000,2906895300,10710,10690,10720,10690,2364
20240711,120900,2881600630,10690,10680,10720,10630,6138
20240711,120800,2816114090,10680,10640,10690,10630,6127
20240711,120700,2750826800,10620,10650,10660,10600,14422
20240711,120600,2597653210,10600,10820,10820,10550,19330
20240711,120500,2390927300,10820,10540,10820,10510,27646
20240711,120400,2096059840,10510,10540,10550,10510,909
20240711,120300,2086498270,10510,10550,10560,10510,1447
20240711,120200,2071271220,10550,10550,10550,10540,1745
20240711,120100,2052861500,10550,10540,10550,10510,1272
20240711,120000,2039461350,10510,10510,10530,10510,1455
20240711,115900,2024168600,10500,10510,10510,10500,558
20240711,115800,2018309300,10500,10500,10500,10500,313
20240711,115700,2015022800,10490,10490,10490,10490,570
20240711,115600,2009043500,10500,10460,10500,10450,1828
20240711,115500,1989920560,10450,10500,10500,10450,2135
20240711,115400,1967579190,10500,10470,10500,10460,415
20240711,115300,1963226600,10470,10470,10470,10470,101
20240711,115200,1962169130,10470,10470,10470,10460,81
20240711,115100,1961321110,10460,10470,10470,10460,153
20240711,115000,1959720030,10460,10500,10500,10460,70
20240711,114900,1958987170,10500,10500,10500,10490,4
20240711,114800,1958945180,10500,10510,10510,10460,507
20240711,114700,1953636960,10510,10510,10510,10480,664
20240711,114600,1946662940,10510,10530,10550,10480,838
20240711,114500,1937839940,10550,10530,10550,10530,403
20240711,114400,1933588390,10510,10550,10550,10510,985
20240711,114300,1923206270,10550,10550,10550,10540,419
20240711,114200,1918785830,10550,10530,10550,10530,1577
20240711,114100,1902158220,10520,10510,10520,10510,524
20240711,114000,1896648980,10530,10540,10550,10510,1190
20240711,113900,1884118440,10550,10470,10550,10470,4588
20240711,113800,1835885930,10450,10450,10470,10450,203
20240711,113700,1833763820,10450,10400,10470,10400,5737
20240711,113600,1773884840,10400,10410,10410,10400,116
20240711,113500,1772677740,10360,10360,10360,10360,203
20240711,113400,1770574660,10370,10370,10370,10370,853
20240711,113300,1761729050,10420,10420,10420,10420,76
20240711,113200,1760937130,10370,10370,10370,10370,25
20240711,113100,1760677880,10420,10400,10420,10400,1048
20240711,113000,1749760900,10420,10360,10420,10360,70
20240711,112900,1749034540,10370,10370,10370,10370,0
20240711,112800,1749034540,10370,10350,10410,10340,323
20240711,112700,1745676140,10420,10400,10420,10400,70
20240711,112600,1744947160,10340,10340,10340,10340,1
20240711,112500,1744936820,10340,10340,10340,10340,415
20240711,112400,1740645720,10340,10380,10410,10340,639
20240711,112300,1733995790,10330,10340,10340,10330,80
20240711,112200,1733168890,10340,10340,10340,10340,101
20240711,112100,1732124550,10340,10420,10420,10340,106
20240711,112000,1731022910,10420,10350,10420,10320,1689
20240711,111900,1713573480,10350,10370,10370,10350,31
20240711,111800,1713252090,10350,10420,10430,10350,1107
20240711,111700,1701738680,10420,10420,10420,10420,51
20240711,111600,1701207260,10380,10380,10380,10380,0
20240711,111500,1701207260,10380,10430,10430,10370,153
20240711,111400,1699615630,10430,10430,10430,10430,185
20240711,111300,1697686080,10430,10430,10430,10430,168
20240711,111200,1695933840,10430,10430,10430,10430,293
20240711,111100,1692877850,10360,10400,10430,10360,469
20240711,111000,1687992580,10400,10350,10400,10350,335
20240711,110900,1684516480,10350,10380,10380,10350,71
20240711,110800,1683779530,10390,10350,10390,10350,435
20240711,110700,1679275700,10350,10350,10350,10350,97
20240711,110600,1678271750,10390,10390,10390,10390,370
20240711,110500,1674427450,10350,10350,10350,10350,81
20240711,110400,1673589100,10340,10340,10340,10340,15
20240711,110300,1673434000,10340,10380,10400,10340,324
20240711,110200,1670077030,10340,10350,10390,10340,182
20240711,110100,1668193500,10340,10360,10360,10340,885
20240711,110000,1659027050,10410,10400,10410,10400,91
20240711,105900,1658080420,10340,10410,10410,10340,34
20240711,105800,1657727180,10410,10340,10420,10340,156
20240711,105700,1656109180,10330,10360,10440,10310,666
20240711,105600,1649185850,10300,10340,10350,10270,1290
20240711,105500,1635880410,10340,10380,10380,10340,378
20240711,105400,1631962820,10390,10400,10480,10390,210
20240711,105300,1629777740,10390,10410,10470,10390,4422
20240711,105200,1583786130,10410,10410,10490,10400,1105
20240711,105100,1572288940,10410,10500,10520,10410,272
20240711,105000,1569449710,10410,10500,10500,10410,820
20240711,104900,1560896890,10440,10530,10530,10440,759
20240711,104800,1552958680,10470,10540,10550,10470,665
20240711,104700,1545966790,10530,10520,10530,10500,808
20240711,104600,1537466390,10510,10490,10520,10450,484
20240711,104500,1532376490,10440,10440,10500,10440,254
20240711,104400,1529711550,10440,10440,10440,10430,3
20240711,104300,1529680240,10430,10410,10430,10410,208
20240711,104200,1527510860,10410,10470,10500,10410,284
20240711,104100,1524544810,10430,10470,10470,10380,2117
20240711,104000,1502522460,10470,10490,10490,10460,2359
20240711,103900,1477819600,10490,10500,10510,10490,232
20240711,103800,1475381700,10480,10520,10520,10480,826
20240711,103700,1466706880,10520,10560,10560,10510,785
20240711,103600,1458440110,10550,10550,10590,10540,2719
20240711,103500,1429704310,10550,10530,10550,10530,1068
20240711,103400,1418443850,10530,10510,10530,10500,1286
20240711,103300,1404912870,10510,10490,10520,10470,777
20240711,103200,1396754540,10470,10480,10500,10470,1480
20240711,103100,1381250470,10480,10490,10510,10480,892
20240711,103000,1371895010,10490,10500,10510,10490,3806
20240711,102900,1331928830,10500,10540,10540,10480,2567
20240711,102800,1304971870,10540,10600,10630,10520,6997
20240711,102700,1231096320,10630,10550,10630,10540,7156
20240711,102600,1155378240,10540,10480,10540,10480,9725
20240711,102500,1053216720,10480,10450,10490,10430,8955
20240711,102400,959532620,10440,10380,10440,10380,4007
20240711,102300,917804420,10340,10330,10380,10320,909
20240711,102200,908398770,10340,10320,10340,10320,911
20240711,102100,898986220,10320,10340,10360,10320,94
20240711,102000,898013670,10330,10330,10330,10330,101
20240711,101900,896970340,10330,10360,10360,10330,311
20240711,101800,893749030,10360,10350,10360,10350,392
20240711,101700,889690850,10360,10350,10360,10320,243
20240711,101600,887176350,10350,10370,10370,10350,1093
20240711,101500,875857520,10380,10360,10380,10320,2003
20240711,101400,855124910,10360,10370,10380,10340,2016
20240711,101300,834222920,10370,10400,10440,10250,4512
20240711,101200,787488600,10390,10310,10410,10300,13999
20240711,101100,642205660,10310,10250,10310,10240,1650
20240711,101000,625211690,10240,10250,10250,10240,20
20240711,100900,625006850,10240,10280,10300,10240,276
20240711,100800,622167660,10280,10260,10280,10260,303
20240711,100700,619058820,10260,10210,10260,10210,241
20240711,100600,616586360,10210,10250,10260,10210,1273
20240711,100500,603576420,10220,10230,10260,10220,161
20240711,100400,601929940,10260,10220,10280,10220,35
20240711,100300,601571480,10280,10300,10300,10220,1868
20240711,100200,582406940,10290,10300,10310,10290,343
20240711,100100,578873150,10310,10310,10310,10280,756
20240711,100000,571085390,10310,10300,10310,10250,558
20240711,095900,565334490,10300,10290,10320,10290,314
20240711,095800,562097020,10280,10240,10320,10240,6431
20240711,095700,495973530,10250,10230,10250,10230,968
20240711,095600,486066160,10230,10230,10240,10230,1528
20240711,095500,470429650,10230,10210,10230,10210,1458
20240711,095400,455524530,10220,10180,10220,10180,583
20240711,095300,449580600,10190,10180,10190,10170,147
20240711,095200,448084160,10190,10220,10220,10190,375
20240711,095100,444259140,10220,10190,10220,10190,2166
20240711,095000,422170050,10180,10200,10200,10180,308
20240711,094900,419029660,10200,10190,10200,10180,362
20240711,094800,415339940,10200,10150,10200,10140,3045
20240711,094700,384317900,10150,10150,10150,10140,9
20240711,094600,384226580,10180,10130,10180,10130,8
20240711,094500,384145390,10120,10170,10190,10120,1166
20240711,094400,372281070,10160,10100,10160,10100,833
20240711,094300,363828820,10140,10140,10140,10140,6
20240711,094200,363767980,10130,10120,10130,10120,1068
20240711,094100,352958660,10090,10090,10090,10090,157
20240711,094000,351374530,10120,10110,10120,10110,200
20240711,093900,349351070,10120,10120,10120,10120,20
20240711,093800,349148670,10120,10120,10120,10120,3
20240711,093700,349118310,10120,10120,10120,10120,2
20240711,093600,349098070,10080,10120,10120,10080,192
20240711,093500,347161810,10080,10090,10090,10070,796
20240711,093400,339139040,10090,10090,10090,10090,37
20240711,093300,338765710,10090,10130,10130,10090,35
20240711,093200,338411550,10100,10110,10120,10100,532
20240711,093100,333028100,10120,10120,10120,10120,0
20240711,093000,333028100,10120,10110,10120,10110,236
20240711,092900,330641940,10080,10080,10080,10080,96
20240711,092800,329674260,10080,10120,10120,10080,374
20240711,092700,325900340,10120,10120,10120,10120,20
20240711,092600,325697940,10120,10120,10120,10120,10
20240711,092500,325596740,10120,10120,10120,10120,535
20240711,092400,320182540,10120,10120,10120,10120,145
20240711,092300,318715140,10070,10130,10130,10070,2794
20240711,092200,290510590,10170,10180,10180,10170,235
20240711,092100,288120490,10180,10190,10200,10180,1497
20240711,092000,272854260,10190,10110,10190,10110,9899
20240711,091900,172202280,10150,10170,10170,10150,731
20240711,091800,164770010,10170,10080,10170,10080,1598
20240711,091700,148585380,10080,10100,10100,10080,56
20240711,091600,148020800,10100,10100,10100,10100,5
20240711,091500,147970300,10100,10050,10100,10040,906
20240711,091400,138851710,10050,10050,10080,10050,321
20240711,091300,135625630,10050,10090,10090,10050,439
20240711,091200,131212120,10090,10090,10090,10090,23
20240711,091100,130980050,10040,10040,10040,10040,18
20240711,091000,130799330,10050,10050,10050,10050,1397
20240711,090900,116759480,10050,10090,10090,10050,89
20240711,090800,115864230,10050,10050,10050,10050,534
20240711,090700,110497530,10050,10040,10050,10040,554
20240711,090600,104935290,10050,10090,10100,10050,2085
20240711,090500,83977170,10080,10110,10110,10080,1188
20240711,090400,71987350,10120,10110,10120,10110,611
20240711,090300,65805510,10110,10150,10160,10110,503
20240711,090200,60709390,10110,10090,10170,10090,883
20240711,090100,51743520,10170,10150,10200,10150,3717
20240711,090000,13924920,10060,10060,10180,10060,1282