KissMeData/067310/min/candle-20250714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250714,193700,8887915125,11030,11030,11030,11030,17176
20250714,193600,8887915125,11030,11030,11030,11030,0
20250714,193500,8887915125,11030,11030,11030,11030,0
20250714,193400,8887915125,11030,11030,11030,11030,0
20250714,193300,8887915125,11030,11030,11030,11030,0
20250714,193200,8887915125,11030,11030,11030,11030,0
20250714,193100,8887915125,11030,11030,11030,11030,0
20250714,193000,8887915125,11030,11030,11030,11030,0
20250714,192900,8887915125,11030,11030,11030,11030,0
20250714,192800,8887915125,11030,11030,11030,11030,0
20250714,192700,8887915125,11030,11030,11030,11030,0
20250714,192600,8887915125,11030,11030,11030,11030,0
20250714,192500,8887915125,11030,11030,11030,11030,0
20250714,192400,8887915125,11030,11030,11030,11030,0
20250714,192300,8887915125,11030,11030,11030,11030,0
20250714,192200,8887915125,11030,11030,11030,11030,0
20250714,192100,8887915125,11030,11030,11030,11030,0
20250714,192000,8887915125,11030,11030,11030,11030,0
20250714,191900,8887915125,11030,11030,11030,11030,0
20250714,191800,8887915125,11030,11030,11030,11030,0
20250714,191700,8887915125,11030,11030,11030,11030,0
20250714,191600,8887915125,11030,11030,11030,11030,0
20250714,191500,8887915125,11030,11030,11030,11030,0
20250714,191400,8887915125,11030,11030,11030,11030,0
20250714,191300,8887915125,11030,11030,11030,11030,0
20250714,191200,8887915125,11030,11030,11030,11030,0
20250714,191100,8887915125,11030,11030,11030,11030,0
20250714,191000,8887915125,11030,11030,11030,11030,0
20250714,190900,8887915125,11030,11030,11030,11030,0
20250714,190800,8887915125,11030,11030,11030,11030,0
20250714,190700,8887915125,11030,11030,11030,11030,17176
20250714,190600,8887915125,11030,11030,11030,11030,0
20250714,190500,8887915125,11030,11030,11030,11030,0
20250714,190400,8887915125,11030,11030,11030,11030,0
20250714,190300,8887915125,11030,11030,11030,11030,0
20250714,190200,8887915125,11030,11030,11030,11030,0
20250714,190100,8887915125,11030,11030,11030,11030,0
20250714,190000,8887915125,11030,11030,11030,11030,0
20250714,185900,8887915125,11030,11030,11030,11030,0
20250714,185800,8887915125,11030,11030,11030,11030,0
20250714,185700,8887915125,11030,11030,11030,11030,0
20250714,185600,8887915125,11030,11030,11030,11030,0
20250714,185500,8887915125,11030,11030,11030,11030,0
20250714,185400,8887915125,11030,11030,11030,11030,0
20250714,185300,8887915125,11030,11030,11030,11030,0
20250714,185200,8887915125,11030,11030,11030,11030,0
20250714,185100,8887915125,11030,11030,11030,11030,0
20250714,185000,8887915125,11030,11030,11030,11030,0
20250714,184900,8887915125,11030,11030,11030,11030,0
20250714,184800,8887915125,11030,11030,11030,11030,0
20250714,184700,8887915125,11030,11030,11030,11030,0
20250714,184600,8887915125,11030,11030,11030,11030,0
20250714,184500,8887915125,11030,11030,11030,11030,0
20250714,184400,8887915125,11030,11030,11030,11030,0
20250714,184300,8887915125,11030,11030,11030,11030,0
20250714,184200,8887915125,11030,11030,11030,11030,0
20250714,184100,8887915125,11030,11030,11030,11030,0
20250714,184000,8887915125,11030,11030,11030,11030,0
20250714,183900,8887915125,11030,11030,11030,11030,0
20250714,183800,8887915125,11030,11030,11030,11030,0
20250714,183700,8887915125,11030,11030,11030,11030,17176
20250714,183600,8887915125,11030,11030,11030,11030,0
20250714,183500,8887915125,11030,11030,11030,11030,0
20250714,183400,8887915125,11030,11030,11030,11030,0
20250714,183300,8887915125,11030,11030,11030,11030,0
20250714,183200,8887915125,11030,11030,11030,11030,0
20250714,183100,8887915125,11030,11030,11030,11030,0
20250714,183000,8887915125,11030,11030,11030,11030,0
20250714,182900,8887915125,11030,11030,11030,11030,0
20250714,182800,8887915125,11030,11030,11030,11030,0
20250714,182700,8887915125,11030,11030,11030,11030,0
20250714,182600,8887915125,11030,11030,11030,11030,0
20250714,182500,8887915125,11030,11030,11030,11030,0
20250714,182400,8887915125,11030,11030,11030,11030,0
20250714,182300,8887915125,11030,11030,11030,11030,0
20250714,182200,8887915125,11030,11030,11030,11030,0
20250714,182100,8887915125,11030,11030,11030,11030,0
20250714,182000,8887915125,11030,11030,11030,11030,0
20250714,181900,8887915125,11030,11030,11030,11030,0
20250714,181800,8887915125,11030,11030,11030,11030,0
20250714,181700,8887915125,11030,11030,11030,11030,0
20250714,181600,8887915125,11030,11030,11030,11030,0
20250714,181500,8887915125,11030,11030,11030,11030,0
20250714,181400,8887915125,11030,11030,11030,11030,0
20250714,181300,8887915125,11030,11030,11030,11030,0
20250714,181200,8887915125,11030,11030,11030,11030,0
20250714,181100,8887915125,11030,11030,11030,11030,0
20250714,181000,8887915125,11030,11030,11030,11030,0
20250714,180900,8887915125,11030,11030,11030,11030,0
20250714,180800,8887915125,11030,11030,11030,11030,0
20250714,180700,8887915125,11030,11030,11030,11030,17176
20250714,180600,8887915125,11030,11030,11030,11030,0
20250714,180500,8887915125,11030,11030,11030,11030,0
20250714,180400,8887915125,11030,11030,11030,11030,0
20250714,180300,8887915125,11030,11030,11030,11030,0
20250714,180200,8887915125,11030,11030,11030,11030,0
20250714,180100,8887915125,11030,11030,11030,11030,0
20250714,180000,8887915125,11030,11030,11030,11030,0
20250714,175900,8887915125,11030,11030,11030,11030,0
20250714,175800,8887915125,11030,11030,11030,11030,0
20250714,175700,8887915125,11030,11030,11030,11030,0
20250714,175600,8887915125,11030,11030,11030,11030,0
20250714,175500,8887915125,11030,11030,11030,11030,0
20250714,175400,8887915125,11030,11030,11030,11030,0
20250714,175300,8887915125,11030,11030,11030,11030,0
20250714,175200,8887915125,11030,11030,11030,11030,0
20250714,175100,8887915125,11030,11030,11030,11030,0
20250714,175000,8887915125,11030,11030,11030,11030,0
20250714,174900,8887915125,11030,11030,11030,11030,0
20250714,174800,8887915125,11030,11030,11030,11030,0
20250714,174700,8887915125,11030,11030,11030,11030,0
20250714,174600,8887915125,11030,11030,11030,11030,0
20250714,174500,8887915125,11030,11030,11030,11030,0
20250714,174400,8887915125,11030,11030,11030,11030,0
20250714,174300,8887915125,11030,11030,11030,11030,0
20250714,174200,8887915125,11030,11030,11030,11030,0
20250714,174100,8887915125,11030,11030,11030,11030,0
20250714,174000,8887915125,11030,11030,11030,11030,0
20250714,173900,8887915125,11030,11030,11030,11030,0
20250714,173800,8887915125,11030,11030,11030,11030,0
20250714,173700,8887915125,11030,11030,11030,11030,17176
20250714,173600,8887915125,11030,11030,11030,11030,0
20250714,173500,8887915125,11030,11030,11030,11030,0
20250714,173400,8887915125,11030,11030,11030,11030,0
20250714,173300,8887915125,11030,11030,11030,11030,0
20250714,173200,8887915125,11030,11030,11030,11030,0
20250714,173100,8887915125,11030,11030,11030,11030,0
20250714,173000,8887915125,11030,11030,11030,11030,0
20250714,172900,8887915125,11030,11030,11030,11030,0
20250714,172800,8887915125,11030,11030,11030,11030,0
20250714,172700,8887915125,11030,11030,11030,11030,0
20250714,172600,8887915125,11030,11030,11030,11030,0
20250714,172500,8887915125,11030,11030,11030,11030,0
20250714,172400,8887915125,11030,11030,11030,11030,0
20250714,172300,8887915125,11030,11030,11030,11030,0
20250714,172200,8887915125,11030,11030,11030,11030,0
20250714,172100,8887915125,11030,11030,11030,11030,0
20250714,172000,8887915125,11030,11030,11030,11030,0
20250714,171900,8887915125,11030,11030,11030,11030,0
20250714,171800,8887915125,11030,11030,11030,11030,0
20250714,171700,8887915125,11030,11030,11030,11030,0
20250714,171600,8887915125,11030,11030,11030,11030,0
20250714,171500,8887915125,11030,11030,11030,11030,0
20250714,171400,8887915125,11030,11030,11030,11030,0
20250714,171300,8887915125,11030,11030,11030,11030,0
20250714,171200,8887915125,11030,11030,11030,11030,0
20250714,171100,8887915125,11030,11030,11030,11030,0
20250714,171000,8887915125,11030,11030,11030,11030,0
20250714,170900,8887915125,11030,11030,11030,11030,0
20250714,170800,8887915125,11030,11030,11030,11030,0
20250714,170700,8887915125,11030,11030,11030,11030,17176
20250714,170600,8887915125,11030,11030,11030,11030,0
20250714,170500,8887915125,11030,11030,11030,11030,0
20250714,170400,8887915125,11030,11030,11030,11030,0
20250714,170300,8887915125,11030,11030,11030,11030,0
20250714,170200,8887915125,11030,11030,11030,11030,0
20250714,170100,8887915125,11030,11030,11030,11030,0
20250714,170000,8887915125,11030,11030,11030,11030,0
20250714,165900,8887915125,11030,11030,11030,11030,0
20250714,165800,8887915125,11030,11030,11030,11030,0
20250714,165700,8887915125,11030,11030,11030,11030,0
20250714,165600,8887915125,11030,11030,11030,11030,0
20250714,165500,8887915125,11030,11030,11030,11030,0
20250714,165400,8887915125,11030,11030,11030,11030,0
20250714,165300,8887915125,11030,11030,11030,11030,0
20250714,165200,8887915125,11030,11030,11030,11030,0
20250714,165100,8887915125,11030,11030,11030,11030,0
20250714,165000,8887915125,11030,11030,11030,11030,0
20250714,164900,8887915125,11030,11030,11030,11030,0
20250714,164800,8887915125,11030,11030,11030,11030,0
20250714,164700,8887915125,11030,11030,11030,11030,0
20250714,164600,8887915125,11030,11030,11030,11030,0
20250714,164500,8887915125,11030,11030,11030,11030,0
20250714,164400,8887915125,11030,11030,11030,11030,0
20250714,164300,8887915125,11030,11030,11030,11030,0
20250714,164200,8887915125,11030,11030,11030,11030,0
20250714,164100,8887915125,11030,11030,11030,11030,0
20250714,164000,8887915125,11030,11030,11030,11030,0
20250714,163900,8887915125,11030,11030,11030,11030,0
20250714,163800,8887915125,11030,11030,11030,11030,0
20250714,163700,8887915125,11030,11030,11030,11030,17176
20250714,163600,8887915125,11030,11030,11030,11030,0
20250714,163500,8887915125,11030,11030,11030,11030,0
20250714,163400,8887915125,11030,11030,11030,11030,0
20250714,163300,8887915125,11030,11030,11030,11030,0
20250714,163200,8887915125,11030,11030,11030,11030,0
20250714,163100,8887915125,11030,11030,11030,11030,0
20250714,163000,8887915125,11030,11030,11030,11030,0
20250714,162900,8887915125,11030,11030,11030,11030,0
20250714,162800,8887915125,11030,11030,11030,11030,0
20250714,162700,8887915125,11030,11030,11030,11030,0
20250714,162600,8887915125,11030,11030,11030,11030,0
20250714,162500,8887915125,11030,11030,11030,11030,0
20250714,162400,8887915125,11030,11030,11030,11030,0
20250714,162300,8887915125,11030,11030,11030,11030,0
20250714,162200,8887915125,11030,11030,11030,11030,0
20250714,162100,8887915125,11030,11030,11030,11030,0
20250714,162000,8887915125,11030,11030,11030,11030,0
20250714,161900,8887915125,11030,11030,11030,11030,0
20250714,161800,8887915125,11030,11030,11030,11030,0
20250714,161700,8887915125,11030,11030,11030,11030,0
20250714,161600,8887915125,11030,11030,11030,11030,0
20250714,161500,8887915125,11030,11030,11030,11030,0
20250714,161400,8887915125,11030,11030,11030,11030,0
20250714,161300,8887915125,11030,11030,11030,11030,0
20250714,161200,8887915125,11030,11030,11030,11030,0
20250714,161100,8887915125,11030,11030,11030,11030,0
20250714,161000,8887915125,11030,11030,11030,11030,0
20250714,160900,8887915125,11030,11030,11030,11030,0
20250714,160800,8887915125,11030,11030,11030,11030,0
20250714,160700,8887915125,11030,11030,11030,11030,17176
20250714,160600,8887915125,11030,11030,11030,11030,0
20250714,160500,8887915125,11030,11030,11030,11030,0
20250714,160400,8887915125,11030,11030,11030,11030,0
20250714,160300,8887915125,11030,11030,11030,11030,0
20250714,160200,8887915125,11030,11030,11030,11030,0
20250714,160100,8887915125,11030,11030,11030,11030,0
20250714,160000,8887915125,11030,11030,11030,11030,0
20250714,155900,8887915125,11030,11030,11030,11030,0
20250714,155800,8887915125,11030,11030,11030,11030,0
20250714,155700,8887915125,11030,11030,11030,11030,0
20250714,155600,8887915125,11030,11030,11030,11030,0
20250714,155500,8887915125,11030,11030,11030,11030,0
20250714,155400,8887915125,11030,11030,11030,11030,0
20250714,155300,8887915125,11030,11030,11030,11030,0
20250714,155200,8887915125,11030,11030,11030,11030,0
20250714,155100,8887915125,11030,11030,11030,11030,0
20250714,155000,8887915125,11030,11030,11030,11030,0
20250714,154900,8887915125,11030,11030,11030,11030,0
20250714,154800,8887915125,11030,11030,11030,11030,0
20250714,154700,8887915125,11030,11030,11030,11030,0
20250714,154600,8887915125,11030,11030,11030,11030,0
20250714,154500,8887915125,11030,11030,11030,11030,0
20250714,154400,8887915125,11030,11030,11030,11030,0
20250714,154300,8887915125,11030,11030,11030,11030,0
20250714,154200,8887915125,11030,11030,11030,11030,0
20250714,154100,8887915125,11030,11030,11030,11030,0
20250714,154000,8887915125,11030,11030,11030,11030,0
20250714,153900,8887915125,11030,11030,11030,11030,0
20250714,153800,8887915125,11030,11030,11030,11030,0
20250714,153700,8887915125,11030,11030,11030,11030,17176
20250714,153600,8887915125,11030,11030,11030,11030,0
20250714,153500,8887915125,11030,11030,11030,11030,0
20250714,153400,8887915125,11030,11030,11030,11030,0
20250714,153300,8887915125,11030,11030,11030,11030,0
20250714,153200,8887915125,11030,11030,11030,11030,0
20250714,153100,8887915125,11030,11030,11030,11030,0
20250714,153000,8887915125,11030,11030,11030,11030,17176
20250714,152900,8698463845,11030,11030,11030,11030,0
20250714,152800,8698463845,11030,11030,11030,11030,0
20250714,152700,8698463845,11030,11030,11030,11030,0
20250714,152600,8698463845,11030,11030,11030,11030,0
20250714,152500,8698463845,11030,11030,11030,11030,0
20250714,152400,8698463845,11030,11030,11030,11030,0
20250714,152300,8698463845,11030,11030,11030,11030,0
20250714,152200,8698463845,11030,11030,11030,11030,0
20250714,152100,8698463845,11030,11030,11030,11030,0
20250714,152000,8698463845,11030,11030,11030,11030,0
20250714,151900,8698463845,11030,11040,11040,11030,2830
20250714,151800,8667243365,11040,11040,11040,11030,107
20250714,151700,8666062495,11030,11030,11040,11020,3722
20250714,151600,8625036525,11020,11040,11040,11020,2560
20250714,151500,8596798475,11030,11040,11040,11030,626
20250714,151400,8589888775,11040,11030,11040,11030,687
20250714,151300,8582308225,11030,11030,11040,11030,208
20250714,151200,8580013725,11030,11040,11040,11030,309
20250714,151100,8576603895,11040,11030,11040,11030,622
20250714,151000,8569739475,11030,11040,11050,11030,901
20250714,150900,8559792815,11030,11045,11050,11030,2547
20250714,150800,8531676320,11040,11050,11050,11040,632
20250714,150700,8524694115,11060,11060,11060,11050,352
20250714,150600,8520803765,11050,11060,11060,11050,228
20250714,150500,8518283875,11060,11080,11080,11040,3103
20250714,150400,8484008175,11100,11070,11150,11060,2563
20250714,150300,8455538315,11080,11030,11140,11020,18474
20250714,150200,8250965165,11020,11020,11030,11020,163
20250714,150100,8249168485,11030,11020,11030,11020,121
20250714,150000,8247834905,11030,11020,11030,11020,485
20250714,145900,8242489575,11020,11020,11030,11020,257
20250714,145800,8239657335,11030,11020,11030,11010,718
20250714,145700,8231746425,11020,11020,11030,11010,2298
20250714,145600,8206422255,11020,11030,11030,11020,146
20250714,145500,8204812935,11030,11020,11030,11020,168
20250714,145400,8202961050,11030,11020,11030,11010,1540
20250714,145300,8185990260,11030,11030,11030,11020,196
20250714,145200,8183829520,11030,11030,11030,11020,411
20250714,145100,8179297240,11020,11020,11030,11020,190
20250714,145000,8177202760,11020,11020,11030,11020,49
20250714,144900,8176662570,11020,11020,11030,11020,731
20250714,144800,8168600570,11010,11030,11030,11010,1177
20250714,144700,8155635470,11020,11020,11030,11010,754
20250714,144600,8147326340,11030,11020,11030,11020,859
20250714,144500,8137859780,11020,11030,11040,11010,2517
20250714,144400,8110095045,11020,11010,11020,11010,1204
20250714,144300,8096835355,11010,11010,11020,11010,272
20250714,144200,8093838025,11010,11010,11020,11010,486
20250714,144100,8088486665,11010,11020,11020,11000,2716
20250714,144000,8058573305,11020,11020,11020,11020,93
20250714,143900,8057548445,11020,11020,11020,11020,416
20250714,143800,8052964125,11020,11010,11020,11010,119
20250714,143700,8051653745,11010,11010,11030,11010,1586
20250714,143600,8034176305,11010,11030,11040,11010,587
20250714,143500,8027706165,11030,11030,11030,11030,950
20250714,143400,8017227665,11030,11040,11040,11030,637
20250714,143300,8010201355,11040,11030,11040,11030,210
20250714,143200,8007883995,11030,11030,11040,11020,3132
20250714,143100,7973339075,11020,11020,11020,11010,373
20250714,143000,7969228915,11020,10990,11030,10990,11511
20250714,142900,7842497835,10990,10990,10990,10980,1210
20250714,142800,7829205045,10990,10990,10990,10980,761
20250714,142700,7820848225,10990,10990,10990,10980,1440
20250714,142600,7805034015,10980,10980,10990,10980,374
20250714,142500,7800927135,10980,10980,10985,10980,1012
20250714,142400,7789814375,10980,10990,10990,10980,223
20250714,142300,7787364615,10990,10990,11000,10980,1308
20250714,142200,7772995755,10990,10990,11000,10980,967
20250714,142100,7762368935,10990,10990,11000,10980,874
20250714,142000,7752763485,10990,10980,10990,10970,733
20250714,141900,7744714945,10990,10990,10990,10980,329
20250714,141800,7741101475,10980,10970,10980,10970,117
20250714,141700,7739817815,10970,10980,10990,10970,1619
20250714,141600,7722052735,10980,10980,10990,10970,2019
20250714,141500,7699881575,10990,10980,11000,10980,3680
20250714,141400,7659413835,10980,10980,10990,10970,1079
20250714,141300,7647565965,10980,10980,10980,10960,3962
20250714,141200,7604094935,10980,10980,10990,10970,586
20250714,141100,7597661555,10970,10970,10970,10960,538
20250714,141000,7591762175,10970,10980,10980,10970,65
20250714,140900,7591048675,10970,10980,10980,10970,130
20250714,140800,7589622245,10980,10980,10990,10970,1115
20250714,140700,7577372215,10990,10980,10990,10970,748
20250714,140600,7569160165,10970,10970,10980,10970,461
20250714,140500,7564101165,10970,10960,10970,10960,744
20250714,140400,7555944585,10970,10970,10970,10960,281
20250714,140300,7552863715,10970,10960,10970,10950,182
20250714,140200,7550869175,10960,10960,10970,10960,289
20250714,140100,7547701535,10960,10950,10960,10950,2215
20250714,140000,7523445225,10960,10980,10980,10950,2777
20250714,135900,7493005845,10970,10970,10980,10970,556
20250714,135800,7486906155,10970,10970,10970,10960,710
20250714,135700,7479117645,10970,10960,10970,10960,257
20250714,135600,7476299965,10970,10960,10970,10960,142
20250714,135500,7474742425,10960,10970,10980,10960,665
20250714,135400,7467449755,10970,10960,10970,10960,237
20250714,135300,7464851575,10980,10970,10980,10960,532
20250714,135200,7459015175,10960,10970,10970,10960,484
20250714,135100,7453707855,10970,10970,10980,10970,664
20250714,135000,7446422775,10970,10970,10980,10970,271
20250714,134900,7443448895,10980,10980,10990,10970,329
20250714,134800,7439836185,10980,10980,10980,10980,294
20250714,134700,7436608065,10990,10980,10990,10980,129
20250714,134600,7435191445,10990,10980,10990,10980,343
20250714,134500,7431424745,10980,10980,10980,10970,252
20250714,134400,7428657835,10980,10980,10980,10970,312
20250714,134300,7425233095,10980,10970,10980,10970,421
20250714,134200,7420613795,10970,10970,10980,10970,367
20250714,134100,7416587215,10970,10980,10980,10970,269
20250714,134000,7413635705,10980,10980,10990,10970,305
20250714,133900,7410287575,10990,10970,10990,10970,381
20250714,133800,7406104725,10970,10980,10980,10970,292
20250714,133700,7402900275,10970,10970,10980,10960,1050
20250714,133600,7391380025,10970,10960,10970,10960,325
20250714,133500,7387815635,10960,10960,10970,10950,534
20250714,133400,7381959595,10950,10960,10960,10950,251
20250714,133300,7379210595,10950,10960,10960,10950,277
20250714,133200,7376176775,10950,10960,10960,10950,398
20250714,133100,7371816525,10960,10960,10970,10960,375
20250714,133000,7367705435,10960,10960,10980,10960,275
20250714,132900,7364690805,10950,10990,10990,10950,73
20250714,132800,7363891035,10950,10950,10990,10950,341
20250714,132700,7360153235,10950,10960,10970,10950,1279
20250714,132600,7346125895,10970,10960,10970,10950,1098
20250714,132500,7334092815,10970,10960,10970,10960,616
20250714,132400,7327336455,10960,10950,10970,10950,519
20250714,132300,7321649635,10990,10970,10990,10960,417
20250714,132200,7317076635,10980,10970,10980,10970,129
20250714,132100,7315660405,10970,10970,10980,10970,331
20250714,132000,7312028575,10970,10970,10980,10970,363
20250714,131900,7308045265,10980,10950,11010,10950,5505
20250714,131800,7247567040,10950,10960,10960,10950,626
20250714,131700,7240707020,10960,10955,10960,10940,217
20250714,131600,7238330835,10950,10950,10960,10940,1133
20250714,131500,7225923105,10950,10960,10960,10950,310
20250714,131400,7222527445,10950,10960,10970,10950,225
20250714,131300,7220061665,10960,10960,10960,10950,121
20250714,131200,7218735515,10960,10950,10970,10950,499
20250714,131100,7213269295,10970,10960,10970,10950,820
20250714,131000,7204283255,10950,10950,10960,10950,492
20250714,130900,7198895615,10960,10950,10960,10950,401
20250714,130800,7194504055,10950,10950,10960,10950,832
20250714,130700,7185393635,10950,10960,10960,10950,446
20250714,130600,7180509045,10950,10960,10970,10950,394
20250714,130500,7176191295,10960,10960,10970,10960,884
20250714,130400,7166502195,10950,10960,10960,10950,359
20250714,130300,7162570335,10960,10960,10960,10950,377
20250714,130200,7158439765,10950,10960,10960,10950,428
20250714,130100,7153751335,10950,10950,10960,10950,1037
20250714,130000,7142389785,10960,10960,10960,10950,604
20250714,125900,7135773565,10960,10970,10970,10950,1443
20250714,125800,7119957875,10970,10970,10980,10960,595
20250714,125700,7113432205,10970,10970,10970,10960,408
20250714,125600,7108958495,10970,10970,10980,10960,342
20250714,125500,7105207535,10970,10960,10970,10960,699
20250714,125400,7097543525,10960,10970,10970,10960,325
20250714,125300,7093980725,10970,10980,10980,10960,527
20250714,125200,7088199285,10970,10970,10980,10970,344
20250714,125100,7084424975,10970,10990,10990,10970,949
20250714,125000,7074009405,10990,10980,10990,10980,799
20250714,124900,7065231725,10980,10970,10990,10970,655
20250714,124800,7058042895,10980,10980,10980,10970,327
20250714,124700,7054452855,10990,10990,10990,10980,835
20250714,124600,7045279735,10990,10990,11000,10980,658
20250714,124500,7038048535,10990,10990,11000,10990,2271
20250714,124400,7013089655,10980,10980,10990,10980,2126
20250714,124300,6989736555,10980,10990,10990,10970,1213
20250714,124200,6976415255,10990,10950,10990,10940,6459
20250714,124100,6905606535,10930,10940,10950,10920,6505
20250714,124000,6834502465,10920,10930,10940,10920,1315
20250714,123900,6820127385,10940,10930,10940,10920,687
20250714,123800,6812618345,10930,10920,10930,10910,1687
20250714,123700,6794196205,10910,10910,10920,10910,388
20250714,123600,6789962435,10910,10910,10920,10910,275
20250714,123500,6786962095,10910,10900,10920,10900,649
20250714,123400,6779886310,10910,10910,10910,10910,320
20250714,123300,6776395110,10910,10910,10920,10900,1511
20250714,123200,6759911520,10910,10910,10910,10900,681
20250714,123100,6752482810,10900,10910,10910,10900,342
20250714,123000,6748753820,10910,10910,10920,10900,484
20250714,122900,6743474910,10910,10910,10910,10900,264
20250714,122800,6740596300,10910,10920,10920,10910,285
20250714,122700,6737486380,10900,10910,10920,10900,363
20250714,122600,6733528040,10900,10900,10930,10900,653
20250714,122500,6726408990,10910,10900,10910,10900,485
20250714,122400,6721118680,10900,10910,10910,10900,402
20250714,122300,6716736780,10910,10910,10910,10900,1093
20250714,122200,6704822000,10900,10900,10910,10900,642
20250714,122100,6697823610,10910,10900,10910,10900,294
20250714,122000,6694618410,10900,10900,10910,10900,575
20250714,121900,6688350490,10900,10910,10910,10900,307
20250714,121800,6685003610,10910,10905,10910,10900,390
20250714,121700,6680751880,10910,10900,10910,10900,314
20250714,121600,6677328760,10910,10910,10910,10900,868
20250714,121500,6667862630,10910,10910,10910,10910,205
20250714,121400,6665626080,10900,10910,10910,10900,548
20250714,121300,6659649920,10910,10900,10910,10900,936
20250714,121200,6649440200,10910,10900,10910,10900,765
20250714,121100,6641100490,10910,10910,10910,10900,842
20250714,121000,6631922270,10900,10900,10910,10900,509
20250714,120900,6626371770,10910,10900,10910,10900,467
20250714,120800,6621280530,10900,10900,10910,10900,2887
20250714,120700,6589790560,10900,10910,10910,10900,3166
20250714,120600,6555280230,10910,10910,10910,10900,8435
20250714,120500,6463258740,10910,10910,10920,10910,2311
20250714,120400,6438037500,10910,10910,10920,10910,917
20250714,120300,6428032830,10910,10910,10910,10910,320
20250714,120200,6424541630,10920,10910,10920,10910,807
20250714,120100,6415730850,10920,10920,10920,10910,246
20250714,120000,6413046730,10920,10910,10920,10910,1631
20250714,115900,6395251910,10900,10910,10910,10900,4170
20250714,115800,6349760490,10910,10910,10920,10910,613
20250714,115700,6343072060,10920,10920,10930,10920,486
20250714,115600,6337764740,10920,10910,10930,10910,376
20250714,115500,6333658820,10920,10920,10930,10910,2605
20250714,115400,6305213540,10930,10920,10930,10910,423
20250714,115300,6300595130,10910,10910,10920,10910,312
20250714,115200,6297189810,10920,10920,10930,10910,873
20250714,115100,6287656780,10920,10920,10920,10910,971
20250714,115000,6277054470,10920,10940,10940,10920,588
20250714,114900,6270631700,10920,10930,10930,10920,1402
20250714,114800,6255309030,10920,10920,10930,10920,394
20250714,114700,6251005440,10930,10930,10930,10920,391
20250714,114600,6246733420,10930,10920,10930,10920,283
20250714,114500,6243642660,10920,10920,10930,10920,481
20250714,114400,6238389780,10920,10920,10930,10920,518
20250714,114300,6232731760,10920,10920,10930,10920,292
20250714,114200,6229542510,10920,10920,10930,10920,805
20250714,114100,6220748350,10920,10920,10930,10920,367
20250714,114000,6216739800,10920,10920,10940,10920,437
20250714,113900,6211965550,10930,10930,10940,10920,1629
20250714,113800,6194161990,10930,10940,10940,10930,504
20250714,113700,6188653070,10930,10920,10930,10910,976
20250714,113600,6177990700,10920,10920,10920,10910,387
20250714,113500,6173766390,10920,10910,10930,10910,886
20250714,113400,6164098100,10910,10920,10930,10910,1743
20250714,113300,6145064610,10920,10920,10930,10920,334
20250714,113200,6141417130,10920,10910,10920,10910,561
20250714,113100,6135294380,10900,10920,10920,10900,309
20250714,113000,6131924900,10920,10920,10920,10900,940
20250714,112900,6121666980,10920,10900,10930,10900,541
20250714,112800,6115765500,10920,10910,10920,10900,1012
20250714,112700,6104724610,10900,10920,10920,10900,436
20250714,112600,6099967550,10910,10920,10920,10900,1211
20250714,112500,6086760790,10920,10910,10930,10900,2022
20250714,112400,6064697475,10910,10900,10920,10890,4074
20250714,112300,6020288935,10920,10900,10920,10900,516
20250714,112200,6014659985,10900,10910,10930,10900,1282
20250714,112100,6000666565,10920,10910,10920,10910,2024
20250714,112000,5978566085,10910,10920,10920,10910,859
20250714,111900,5969189175,10910,10910,10910,10900,640
20250714,111800,5962207715,10910,10910,10920,10890,2149
20250714,111700,5938773635,10900,10910,10910,10890,542
20250714,111600,5932865665,10910,10910,10920,10890,6040
20250714,111500,5867028465,10910,10910,10920,10900,1387
20250714,111400,5851896105,10910,10920,10920,10910,650
20250714,111300,5844803385,10920,10910,10920,10900,699
20250714,111200,5837176995,10910,10900,10910,10900,1734
20250714,111100,5818261645,10900,10900,10910,10900,544
20250714,111000,5812331345,10910,10905,10920,10900,7302
20250714,110900,5732725230,10910,10915,10920,10900,5740
20250714,110800,5670135065,10920,10915,10920,10910,3987
20250714,110700,5626622145,10920,10920,10930,10910,599
20250714,110600,5620081985,10910,10930,10930,10910,3480
20250714,110500,5582089440,10930,10935,10935,10930,1173
20250714,110400,5569268360,10930,10930,10940,10930,1191
20250714,110300,5556245150,10930,10920,10940,10920,1717
20250714,110200,5537481320,10930,10920,10940,10920,1067
20250714,110100,5525821060,10925,10930,10930,10920,448
20250714,110000,5520927460,10920,10940,10940,10920,448
20250714,105900,5516030870,10940,10940,10950,10940,355
20250714,105800,5512146760,10940,10950,10950,10930,807
20250714,105700,5503316790,10950,10960,10960,10950,650
20250714,105600,5496195200,10950,10930,10960,10900,6862
20250714,105500,5421223340,10920,10910,10930,10910,877
20250714,105400,5411651100,10920,10915,10920,10910,867
20250714,105300,5402186945,10920,10910,10930,10910,1808
20250714,105200,5382445455,10910,10920,10920,10910,994
20250714,105100,5371600455,10920,10930,10930,10900,8135
20250714,105000,5282808495,10930,10950,10950,10930,3200
20250714,104900,5247826565,10950,10950,10950,10940,928
20250714,104800,5237673245,10940,10940,10950,10940,2127
20250714,104700,5214402555,10950,10950,10950,10940,333
20250714,104600,5210757695,10950,10950,10950,10940,640
20250714,104500,5203752910,10950,10970,10970,10940,1490
20250714,104400,5187440490,10950,10960,10970,10940,4732
20250714,104300,5135618920,10960,10960,10970,10960,361
20250714,104200,5131661780,10970,10960,10970,10950,792
20250714,104100,5122981670,10950,10950,10960,10950,275
20250714,104000,5119970240,10960,10960,10970,10950,533
20250714,103900,5114128850,10960,10980,10980,10950,3137
20250714,103800,5079732250,10980,10980,10990,10970,686
20250714,103700,5072200920,10980,10970,10990,10970,317
20250714,103600,5068722100,10970,10980,10980,10970,1015
20250714,103500,5057585880,10970,10980,10990,10970,1963
20250714,103400,5036033340,10985,10990,10990,10980,232
20250714,103300,5033485945,10990,10990,10990,10980,929
20250714,103200,5023279560,10985,10990,10990,10980,444
20250714,103100,5018403495,10980,10990,10990,10980,445
20250714,103000,5013516995,10985,10990,10990,10980,2856
20250714,102900,4982134475,10990,10980,10990,10980,623
20250714,102800,4975293775,10980,10980,10990,10970,741
20250714,102700,4967157225,10980,10980,10980,10970,242
20250714,102600,4964500255,10980,10990,10990,10980,333
20250714,102500,4960843315,10990,10980,10990,10980,2236
20250714,102400,4936290935,10990,10990,10990,10980,350
20250714,102300,4932446785,10990,10990,11000,10980,704
20250714,102200,4924710245,10990,10990,10990,10980,1170
20250714,102100,4911854345,11000,11010,11010,10990,478
20250714,102000,4906596225,11010,11010,11020,11010,294
20250714,101900,4903359025,11010,11000,11020,11000,1405
20250714,101800,4887889395,11000,11020,11020,10990,3151
20250714,101700,4853210835,11020,11020,11020,11000,614
20250714,101600,4846450415,11020,11030,11030,11000,787
20250714,101500,4837778985,11030,11010,11040,11010,3400
20250714,101400,4800289835,11020,11010,11020,11010,605
20250714,101300,4793628715,11020,11000,11020,10990,2019
20250714,101200,4771405115,10990,10990,11010,10980,6376
20250714,101100,4701287555,10960,10980,11000,10940,4430
20250714,101000,4652710125,10990,10970,10990,10960,1316
20250714,100900,4638265855,10990,10980,10990,10960,692
20250714,100800,4630673325,10990,10970,10990,10970,550
20250714,100700,4624636525,10980,10970,10980,10970,263
20250714,100600,4621749585,10970,10990,10990,10960,3270
20250714,100500,4585876695,10990,10990,10990,10970,1265
20250714,100400,4571987375,10980,10980,10990,10980,698
20250714,100300,4564321705,10980,10990,10990,10970,649
20250714,100200,4557196435,10990,10990,10990,10970,1801
20250714,100100,4537420325,10990,10980,10990,10980,954
20250714,100000,4526939305,10970,10970,10990,10970,1075
20250714,095900,4515129645,10970,10970,10990,10970,1482
20250714,095800,4498871185,10960,10960,10990,10940,1657
20250714,095700,4480704395,10960,10960,10960,10950,375
20250714,095600,4476597795,10960,10960,10970,10940,1290
20250714,095500,4462471355,10920,10950,10950,10920,6108
20250714,095400,4395690975,10950,10960,10960,10940,1794
20250714,095300,4376043315,10960,10950,10960,10940,778
20250714,095200,4367524405,10940,10950,10950,10940,743
20250714,095100,4359394600,10950,10950,10950,10930,554
20250714,095000,4353336130,10950,10960,10960,10940,1201
20250714,094900,4340189360,10960,10960,10960,10940,747
20250714,094800,4332009490,10940,10980,10990,10940,3070
20250714,094700,4298356440,10980,11010,11010,10980,4138
20250714,094600,4252861265,11010,11030,11030,11000,1736
20250714,094500,4233735585,11030,11020,11030,11010,3117
20250714,094400,4199399145,11020,11010,11020,11010,1092
20250714,094300,4187375045,11010,11000,11010,11000,1833
20250714,094200,4167209460,11000,10990,11000,10980,915
20250714,094100,4157154460,10990,11010,11010,10990,658
20250714,094000,4149919400,11010,10980,11020,10940,7345
20250714,093900,4069199400,10960,10940,10970,10940,5478
20250714,093800,4009198620,10940,10940,10950,10930,952
20250714,093700,3998788210,10930,10920,10930,10910,1828
20250714,093600,3978824290,10920,10910,10930,10910,4231
20250714,093500,3932644115,10900,10920,10920,10900,6728
20250714,093400,3859271460,10920,10940,10940,10910,11814
20250714,093300,3730208420,10940,10930,10950,10920,6492
20250714,093200,3659209490,10920,10950,10970,10920,3027
20250714,093100,3626123870,10960,10970,10980,10920,5906
20250714,093000,3561404580,10960,10950,10970,10950,3124
20250714,092900,3527165320,10970,10940,10970,10940,3515
20250714,092800,3488666015,10940,10910,10940,10900,7492
20250714,092700,3406888380,10910,10900,10920,10900,3812
20250714,092600,3365325100,10910,10930,10930,10900,5754
20250714,092500,3302541285,10920,10920,10920,10910,3486
20250714,092400,3264481175,10910,10910,10920,10910,4964
20250714,092300,3210297545,10910,10900,10910,10890,5119
20250714,092200,3154496115,10900,10860,10910,10830,7006
20250714,092100,3078248835,10860,10830,10860,10820,10330
20250714,092000,2966349060,10830,10860,10860,10820,8020
20250714,091900,2879419990,10860,10930,10930,10860,18249
20250714,091800,2680622440,10910,10910,10920,10900,7585
20250714,091700,2597893830,10900,10900,10920,10890,5153
20250714,091600,2541707550,10900,10910,10910,10890,7635
20250714,091500,2458512320,10900,10910,10920,10900,3519
20250714,091400,2420140080,10900,10880,10900,10880,3910
20250714,091300,2377581840,10880,10880,10890,10860,12554
20250714,091200,2241092350,10880,10840,10900,10830,13018
20250714,091100,2099660130,10820,10930,10930,10800,19994
20250714,091000,1882949120,10920,10980,10990,10900,14914
20250714,090900,1719819480,10990,11000,11000,10940,9707
20250714,090800,1613262950,10990,11020,11030,10980,30002
20250714,090700,1283134760,11020,11110,11120,11020,24272
20250714,090600,1014965160,11110,11090,11160,11090,6425
20250714,090500,943582460,11080,11090,11110,11060,8918
20250714,090400,844765160,11100,11070,11100,11050,7770
20250714,090300,758768280,11080,11180,11190,11050,28111
20250714,090200,446345910,11190,11260,11270,11180,16378
20250714,090100,262831270,11270,11320,11320,11250,10330
20250714,090000,146366750,11330,11360,11360,11280,12914