KissMeData/084690/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,200200,29933138630,11030,11030,11030,11030,30957
20240708,200100,29933138630,11030,11030,11030,11030,0
20240708,200000,29933138630,11030,11030,11030,11030,0
20240708,195900,29933138630,11030,11030,11030,11030,0
20240708,195800,29933138630,11030,11030,11030,11030,0
20240708,195700,29933138630,11030,11030,11030,11030,0
20240708,195600,29933138630,11030,11030,11030,11030,0
20240708,195500,29933138630,11030,11030,11030,11030,0
20240708,195400,29933138630,11030,11030,11030,11030,0
20240708,195300,29933138630,11030,11030,11030,11030,0
20240708,195200,29933138630,11030,11030,11030,11030,0
20240708,195100,29933138630,11030,11030,11030,11030,0
20240708,195000,29933138630,11030,11030,11030,11030,0
20240708,194900,29933138630,11030,11030,11030,11030,0
20240708,194800,29933138630,11030,11030,11030,11030,0
20240708,194700,29933138630,11030,11030,11030,11030,0
20240708,194600,29933138630,11030,11030,11030,11030,0
20240708,194500,29933138630,11030,11030,11030,11030,0
20240708,194400,29933138630,11030,11030,11030,11030,0
20240708,194300,29933138630,11030,11030,11030,11030,0
20240708,194200,29933138630,11030,11030,11030,11030,0
20240708,194100,29933138630,11030,11030,11030,11030,0
20240708,194000,29933138630,11030,11030,11030,11030,0
20240708,193900,29933138630,11030,11030,11030,11030,0
20240708,193800,29933138630,11030,11030,11030,11030,0
20240708,193700,29933138630,11030,11030,11030,11030,0
20240708,193600,29933138630,11030,11030,11030,11030,0
20240708,193500,29933138630,11030,11030,11030,11030,0
20240708,193400,29933138630,11030,11030,11030,11030,0
20240708,193300,29933138630,11030,11030,11030,11030,0
20240708,193200,29933138630,11030,11030,11030,11030,30957
20240708,193100,29933138630,11030,11030,11030,11030,0
20240708,193000,29933138630,11030,11030,11030,11030,0
20240708,192900,29933138630,11030,11030,11030,11030,0
20240708,192800,29933138630,11030,11030,11030,11030,0
20240708,192700,29933138630,11030,11030,11030,11030,0
20240708,192600,29933138630,11030,11030,11030,11030,0
20240708,192500,29933138630,11030,11030,11030,11030,0
20240708,192400,29933138630,11030,11030,11030,11030,0
20240708,192300,29933138630,11030,11030,11030,11030,0
20240708,192200,29933138630,11030,11030,11030,11030,0
20240708,192100,29933138630,11030,11030,11030,11030,0
20240708,192000,29933138630,11030,11030,11030,11030,0
20240708,191900,29933138630,11030,11030,11030,11030,0
20240708,191800,29933138630,11030,11030,11030,11030,0
20240708,191700,29933138630,11030,11030,11030,11030,0
20240708,191600,29933138630,11030,11030,11030,11030,0
20240708,191500,29933138630,11030,11030,11030,11030,0
20240708,191400,29933138630,11030,11030,11030,11030,0
20240708,191300,29933138630,11030,11030,11030,11030,0
20240708,191200,29933138630,11030,11030,11030,11030,0
20240708,191100,29933138630,11030,11030,11030,11030,0
20240708,191000,29933138630,11030,11030,11030,11030,0
20240708,190900,29933138630,11030,11030,11030,11030,0
20240708,190800,29933138630,11030,11030,11030,11030,0
20240708,190700,29933138630,11030,11030,11030,11030,0
20240708,190600,29933138630,11030,11030,11030,11030,0
20240708,190500,29933138630,11030,11030,11030,11030,0
20240708,190400,29933138630,11030,11030,11030,11030,0
20240708,190300,29933138630,11030,11030,11030,11030,0
20240708,190200,29933138630,11030,11030,11030,11030,30957
20240708,190100,29933138630,11030,11030,11030,11030,0
20240708,190000,29933138630,11030,11030,11030,11030,0
20240708,185900,29933138630,11030,11030,11030,11030,0
20240708,185800,29933138630,11030,11030,11030,11030,0
20240708,185700,29933138630,11030,11030,11030,11030,0
20240708,185600,29933138630,11030,11030,11030,11030,0
20240708,185500,29933138630,11030,11030,11030,11030,0
20240708,185400,29933138630,11030,11030,11030,11030,0
20240708,185300,29933138630,11030,11030,11030,11030,0
20240708,185200,29933138630,11030,11030,11030,11030,0
20240708,185100,29933138630,11030,11030,11030,11030,0
20240708,185000,29933138630,11030,11030,11030,11030,0
20240708,184900,29933138630,11030,11030,11030,11030,0
20240708,184800,29933138630,11030,11030,11030,11030,0
20240708,184700,29933138630,11030,11030,11030,11030,0
20240708,184600,29933138630,11030,11030,11030,11030,0
20240708,184500,29933138630,11030,11030,11030,11030,0
20240708,184400,29933138630,11030,11030,11030,11030,0
20240708,184300,29933138630,11030,11030,11030,11030,0
20240708,184200,29933138630,11030,11030,11030,11030,0
20240708,184100,29933138630,11030,11030,11030,11030,0
20240708,184000,29933138630,11030,11030,11030,11030,0
20240708,183900,29933138630,11030,11030,11030,11030,0
20240708,183800,29933138630,11030,11030,11030,11030,0
20240708,183700,29933138630,11030,11030,11030,11030,0
20240708,183600,29933138630,11030,11030,11030,11030,0
20240708,183500,29933138630,11030,11030,11030,11030,0
20240708,183400,29933138630,11030,11030,11030,11030,0
20240708,183300,29933138630,11030,11030,11030,11030,0
20240708,183200,29933138630,11030,11030,11030,11030,30957
20240708,183100,29933138630,11030,11030,11030,11030,0
20240708,183000,29933138630,11030,11030,11030,11030,0
20240708,182900,29933138630,11030,11030,11030,11030,0
20240708,182800,29933138630,11030,11030,11030,11030,0
20240708,182700,29933138630,11030,11030,11030,11030,0
20240708,182600,29933138630,11030,11030,11030,11030,0
20240708,182500,29933138630,11030,11030,11030,11030,0
20240708,182400,29933138630,11030,11030,11030,11030,0
20240708,182300,29933138630,11030,11030,11030,11030,0
20240708,182200,29933138630,11030,11030,11030,11030,0
20240708,182100,29933138630,11030,11030,11030,11030,0
20240708,182000,29933138630,11030,11030,11030,11030,0
20240708,181900,29933138630,11030,11030,11030,11030,0
20240708,181800,29933138630,11030,11030,11030,11030,0
20240708,181700,29933138630,11030,11030,11030,11030,0
20240708,181600,29933138630,11030,11030,11030,11030,0
20240708,181500,29933138630,11030,11030,11030,11030,0
20240708,181400,29933138630,11030,11030,11030,11030,0
20240708,181300,29933138630,11030,11030,11030,11030,0
20240708,181200,29933138630,11030,11030,11030,11030,0
20240708,181100,29933138630,11030,11030,11030,11030,0
20240708,181000,29933138630,11030,11030,11030,11030,0
20240708,180900,29933138630,11030,11030,11030,11030,0
20240708,180800,29933138630,11030,11030,11030,11030,0
20240708,180700,29933138630,11030,11030,11030,11030,0
20240708,180600,29933138630,11030,11030,11030,11030,0
20240708,180500,29933138630,11030,11030,11030,11030,0
20240708,180400,29933138630,11030,11030,11030,11030,0
20240708,180300,29933138630,11030,11030,11030,11030,0
20240708,180200,29933138630,11030,11030,11030,11030,30957
20240708,180100,29933138630,11030,11030,11030,11030,0
20240708,180000,29933138630,11030,11030,11030,11030,0
20240708,175900,29933138630,11030,11030,11030,11030,0
20240708,175800,29933138630,11030,11030,11030,11030,0
20240708,175700,29933138630,11030,11030,11030,11030,0
20240708,175600,29933138630,11030,11030,11030,11030,0
20240708,175500,29933138630,11030,11030,11030,11030,0
20240708,175400,29933138630,11030,11030,11030,11030,0
20240708,175300,29933138630,11030,11030,11030,11030,0
20240708,175200,29933138630,11030,11030,11030,11030,0
20240708,175100,29933138630,11030,11030,11030,11030,0
20240708,175000,29933138630,11030,11030,11030,11030,0
20240708,174900,29933138630,11030,11030,11030,11030,0
20240708,174800,29933138630,11030,11030,11030,11030,0
20240708,174700,29933138630,11030,11030,11030,11030,0
20240708,174600,29933138630,11030,11030,11030,11030,0
20240708,174500,29933138630,11030,11030,11030,11030,0
20240708,174400,29933138630,11030,11030,11030,11030,0
20240708,174300,29933138630,11030,11030,11030,11030,0
20240708,174200,29933138630,11030,11030,11030,11030,0
20240708,174100,29933138630,11030,11030,11030,11030,0
20240708,174000,29933138630,11030,11030,11030,11030,0
20240708,173900,29933138630,11030,11030,11030,11030,0
20240708,173800,29933138630,11030,11030,11030,11030,0
20240708,173700,29933138630,11030,11030,11030,11030,0
20240708,173600,29933138630,11030,11030,11030,11030,0
20240708,173500,29933138630,11030,11030,11030,11030,0
20240708,173400,29933138630,11030,11030,11030,11030,0
20240708,173300,29933138630,11030,11030,11030,11030,0
20240708,173200,29933138630,11030,11030,11030,11030,30957
20240708,173100,29933138630,11030,11030,11030,11030,0
20240708,173000,29933138630,11030,11030,11030,11030,0
20240708,172900,29933138630,11030,11030,11030,11030,0
20240708,172800,29933138630,11030,11030,11030,11030,0
20240708,172700,29933138630,11030,11030,11030,11030,0
20240708,172600,29933138630,11030,11030,11030,11030,0
20240708,172500,29933138630,11030,11030,11030,11030,0
20240708,172400,29933138630,11030,11030,11030,11030,0
20240708,172300,29933138630,11030,11030,11030,11030,0
20240708,172200,29933138630,11030,11030,11030,11030,0
20240708,172100,29933138630,11030,11030,11030,11030,0
20240708,172000,29933138630,11030,11030,11030,11030,0
20240708,171900,29933138630,11030,11030,11030,11030,0
20240708,171800,29933138630,11030,11030,11030,11030,0
20240708,171700,29933138630,11030,11030,11030,11030,0
20240708,171600,29933138630,11030,11030,11030,11030,0
20240708,171500,29933138630,11030,11030,11030,11030,0
20240708,171400,29933138630,11030,11030,11030,11030,0
20240708,171300,29933138630,11030,11030,11030,11030,0
20240708,171200,29933138630,11030,11030,11030,11030,0
20240708,171100,29933138630,11030,11030,11030,11030,0
20240708,171000,29933138630,11030,11030,11030,11030,0
20240708,170900,29933138630,11030,11030,11030,11030,0
20240708,170800,29933138630,11030,11030,11030,11030,0
20240708,170700,29933138630,11030,11030,11030,11030,0
20240708,170600,29933138630,11030,11030,11030,11030,0
20240708,170500,29933138630,11030,11030,11030,11030,0
20240708,170400,29933138630,11030,11030,11030,11030,0
20240708,170300,29933138630,11030,11030,11030,11030,0
20240708,170200,29933138630,11030,11030,11030,11030,30957
20240708,170100,29933138630,11030,11030,11030,11030,0
20240708,170000,29933138630,11030,11030,11030,11030,0
20240708,165900,29933138630,11030,11030,11030,11030,0
20240708,165800,29933138630,11030,11030,11030,11030,0
20240708,165700,29933138630,11030,11030,11030,11030,0
20240708,165600,29933138630,11030,11030,11030,11030,0
20240708,165500,29933138630,11030,11030,11030,11030,0
20240708,165400,29933138630,11030,11030,11030,11030,0
20240708,165300,29933138630,11030,11030,11030,11030,0
20240708,165200,29933138630,11030,11030,11030,11030,0
20240708,165100,29933138630,11030,11030,11030,11030,0
20240708,165000,29933138630,11030,11030,11030,11030,0
20240708,164900,29933138630,11030,11030,11030,11030,0
20240708,164800,29933138630,11030,11030,11030,11030,0
20240708,164700,29933138630,11030,11030,11030,11030,0
20240708,164600,29933138630,11030,11030,11030,11030,0
20240708,164500,29933138630,11030,11030,11030,11030,0
20240708,164400,29933138630,11030,11030,11030,11030,0
20240708,164300,29933138630,11030,11030,11030,11030,0
20240708,164200,29933138630,11030,11030,11030,11030,0
20240708,164100,29933138630,11030,11030,11030,11030,0
20240708,164000,29933138630,11030,11030,11030,11030,0
20240708,163900,29933138630,11030,11030,11030,11030,0
20240708,163800,29933138630,11030,11030,11030,11030,0
20240708,163700,29933138630,11030,11030,11030,11030,0
20240708,163600,29933138630,11030,11030,11030,11030,0
20240708,163500,29933138630,11030,11030,11030,11030,0
20240708,163400,29933138630,11030,11030,11030,11030,0
20240708,163300,29933138630,11030,11030,11030,11030,0
20240708,163200,29933138630,11030,11030,11030,11030,30957
20240708,163100,29933138630,11030,11030,11030,11030,0
20240708,163000,29933138630,11030,11030,11030,11030,0
20240708,162900,29933138630,11030,11030,11030,11030,0
20240708,162800,29933138630,11030,11030,11030,11030,0
20240708,162700,29933138630,11030,11030,11030,11030,0
20240708,162600,29933138630,11030,11030,11030,11030,0
20240708,162500,29933138630,11030,11030,11030,11030,0
20240708,162400,29933138630,11030,11030,11030,11030,0
20240708,162300,29933138630,11030,11030,11030,11030,0
20240708,162200,29933138630,11030,11030,11030,11030,0
20240708,162100,29933138630,11030,11030,11030,11030,0
20240708,162000,29933138630,11030,11030,11030,11030,0
20240708,161900,29933138630,11030,11030,11030,11030,0
20240708,161800,29933138630,11030,11030,11030,11030,0
20240708,161700,29933138630,11030,11030,11030,11030,0
20240708,161600,29933138630,11030,11030,11030,11030,0
20240708,161500,29933138630,11030,11030,11030,11030,0
20240708,161400,29933138630,11030,11030,11030,11030,0
20240708,161300,29933138630,11030,11030,11030,11030,0
20240708,161200,29933138630,11030,11030,11030,11030,0
20240708,161100,29933138630,11030,11030,11030,11030,0
20240708,161000,29933138630,11030,11030,11030,11030,0
20240708,160900,29933138630,11030,11030,11030,11030,0
20240708,160800,29933138630,11030,11030,11030,11030,0
20240708,160700,29933138630,11030,11030,11030,11030,0
20240708,160600,29933138630,11030,11030,11030,11030,0
20240708,160500,29933138630,11030,11030,11030,11030,0
20240708,160400,29933138630,11030,11030,11030,11030,0
20240708,160300,29933138630,11030,11030,11030,11030,0
20240708,160200,29933138630,11030,11030,11030,11030,30957
20240708,160100,29933138630,11030,11030,11030,11030,0
20240708,160000,29933138630,11030,11030,11030,11030,0
20240708,155900,29933138630,11030,11030,11030,11030,0
20240708,155800,29933138630,11030,11030,11030,11030,0
20240708,155700,29933138630,11030,11030,11030,11030,0
20240708,155600,29933138630,11030,11030,11030,11030,0
20240708,155500,29933138630,11030,11030,11030,11030,0
20240708,155400,29933138630,11030,11030,11030,11030,0
20240708,155300,29933138630,11030,11030,11030,11030,0
20240708,155200,29933138630,11030,11030,11030,11030,0
20240708,155100,29933138630,11030,11030,11030,11030,0
20240708,155000,29933138630,11030,11030,11030,11030,0
20240708,154900,29933138630,11030,11030,11030,11030,0
20240708,154800,29933138630,11030,11030,11030,11030,0
20240708,154700,29933138630,11030,11030,11030,11030,0
20240708,154600,29933138630,11030,11030,11030,11030,0
20240708,154500,29933138630,11030,11030,11030,11030,0
20240708,154400,29933138630,11030,11030,11030,11030,0
20240708,154300,29933138630,11030,11030,11030,11030,0
20240708,154200,29933138630,11030,11030,11030,11030,0
20240708,154100,29933138630,11030,11030,11030,11030,0
20240708,154000,29933138630,11030,11030,11030,11030,0
20240708,153900,29933138630,11030,11030,11030,11030,0
20240708,153800,29933138630,11030,11030,11030,11030,0
20240708,153700,29933138630,11030,11030,11030,11030,0
20240708,153600,29933138630,11030,11030,11030,11030,0
20240708,153500,29933138630,11030,11030,11030,11030,0
20240708,153400,29933138630,11030,11030,11030,11030,0
20240708,153300,29933138630,11030,11030,11030,11030,0
20240708,153200,29933138630,11030,11030,11030,11030,30957
20240708,153100,29933138630,11030,11030,11030,11030,0
20240708,153000,29933138630,11030,11030,11030,11030,30957
20240708,152900,29591682920,10960,10960,10960,10960,0
20240708,152800,29591682920,10960,10960,10960,10960,0
20240708,152700,29591682920,10960,10960,10960,10960,0
20240708,152600,29591682920,10960,10960,10960,10960,0
20240708,152500,29591682920,10960,10960,10960,10960,0
20240708,152400,29591682920,10960,10960,10960,10960,0
20240708,152300,29591682920,10960,10960,10960,10960,0
20240708,152200,29591682920,10960,10960,10960,10960,0
20240708,152100,29591682920,10960,10960,10960,10960,0
20240708,152000,29591682920,10960,10960,10960,10960,0
20240708,151900,29591682920,10960,10900,10970,10890,9980
20240708,151800,29482642680,10900,10890,10920,10890,3116
20240708,151700,29448689690,10890,10910,10910,10890,2352
20240708,151600,29423044150,10910,10910,10930,10910,2642
20240708,151500,29394196950,10910,10900,10910,10880,4180
20240708,151400,29348670670,10900,10900,10900,10890,1085
20240708,151300,29336848120,10900,10900,10900,10890,2501
20240708,151200,29309600270,10900,10900,10900,10890,1146
20240708,151100,29297117370,10880,10870,10900,10850,7067
20240708,151000,29220313950,10870,10870,10870,10850,1296
20240708,150900,29206231330,10860,10850,10860,10850,1407
20240708,150800,29190963300,10850,10870,10880,10840,2234
20240708,150700,29166730930,10870,10870,10870,10830,2459
20240708,150600,29140050680,10870,10820,10870,10820,1628
20240708,150500,29122402680,10820,10880,10890,10820,8599
20240708,150400,29029071980,10890,10890,10890,10880,2192
20240708,150300,29005201110,10890,10930,10930,10890,2626
20240708,150200,28976548660,10930,10920,10930,10920,1127
20240708,150100,28964233840,10920,10930,10930,10910,930
20240708,150000,28954079800,10930,10930,10930,10920,964
20240708,145900,28943543430,10940,10930,10940,10920,3364
20240708,145800,28906778330,10930,10900,10930,10900,3935
20240708,145700,28863886110,10910,10920,10930,10910,4309
20240708,145600,28816868190,10910,10930,10930,10910,2856
20240708,145500,28785690450,10930,10930,10930,10920,408
20240708,145400,28781234080,10950,10930,10950,10920,590
20240708,145300,28774787090,10920,10970,10970,10920,3128
20240708,145200,28740543620,10970,10990,10990,10970,3016
20240708,145100,28707446790,10980,10990,10990,10980,2364
20240708,145000,28681471170,10980,10990,10990,10980,617
20240708,144900,28674692090,10990,11000,11000,10980,1029
20240708,144800,28663390720,10990,10980,10990,10980,3033
20240708,144700,28630076380,10980,10970,10980,10970,863
20240708,144600,28620606660,10970,10960,10980,10950,927
20240708,144500,28610446860,10960,11000,11000,10960,1066
20240708,144400,28598749830,11000,10940,11010,10940,2702
20240708,144300,28569030170,10940,10940,10940,10930,296
20240708,144200,28565792180,10940,10990,10990,10930,3222
20240708,144100,28530421460,10990,10960,11010,10960,1965
20240708,144000,28508817550,10980,10980,10980,10950,2480
20240708,143900,28481618350,10980,10980,11000,10940,971
20240708,143800,28470957220,10980,10940,10980,10940,263
20240708,143700,28468070800,10940,10920,10940,10910,1867
20240708,143600,28447677970,10920,10920,10930,10910,89
20240708,143500,28446706150,10930,10920,10930,10910,1546
20240708,143400,28429825620,10920,10930,10940,10920,550
20240708,143300,28423815000,10930,10940,10940,10930,1385
20240708,143200,28408669250,10940,10940,10950,10940,536
20240708,143100,28402803310,10950,10940,10950,10930,1631
20240708,143000,28384967560,10940,10940,10940,10940,453
20240708,142900,28380011740,10940,10950,10950,10930,889
20240708,142800,28370288600,10950,10960,10960,10930,1899
20240708,142700,28349496340,10960,10920,10960,10910,406
20240708,142600,28345057190,10910,10910,10940,10900,2555
20240708,142500,28317160320,10910,10960,10960,10910,8079
20240708,142400,28228875790,10960,10980,10990,10950,2890
20240708,142300,28197163160,10980,11030,11030,10980,4394
20240708,142200,28148804390,11030,11020,11030,11020,404
20240708,142100,28144351740,11020,11030,11030,11010,1497
20240708,142000,28127843480,11030,11010,11030,11010,743
20240708,141900,28119650340,11030,11080,11080,11020,11200
20240708,141800,27995908260,11070,11060,11070,11050,1611
20240708,141700,27978097640,11060,11070,11080,11050,4224
20240708,141600,27931367440,11070,11060,11080,11060,2552
20240708,141500,27903095280,11080,11080,11080,11060,114
20240708,141400,27901832270,11060,11050,11080,11040,2670
20240708,141300,27872280130,11050,11060,11060,11050,1003
20240708,141200,27861196880,11060,11050,11060,11040,873
20240708,141100,27851550370,11040,11030,11050,11020,1854
20240708,141000,27831085690,11030,11030,11030,11010,513
20240708,140900,27825431580,11030,11030,11030,11020,795
20240708,140800,27816664950,11030,11010,11040,11010,806
20240708,140700,27807781410,11010,11020,11020,11000,1060
20240708,140600,27796112000,11010,11000,11020,10990,874
20240708,140500,27786490750,11000,10990,11000,10990,350
20240708,140400,27782641550,11000,11000,11000,11000,733
20240708,140300,27774578550,11000,11000,11000,11000,400
20240708,140200,27770178550,11000,11010,11010,11000,1134
20240708,140100,27757703920,11000,11000,11010,10990,1917
20240708,140000,27736627290,11000,10990,11000,10990,140
20240708,135900,27735087390,10990,11010,11010,10990,548
20240708,135800,27729064690,11010,10970,11020,10960,1383
20240708,135700,27713858440,10970,10960,10970,10950,887
20240708,135600,27704139480,10960,10980,10980,10960,2531
20240708,135500,27676361890,10980,10990,11000,10980,1172
20240708,135400,27663482400,10990,10990,11000,10990,1623
20240708,135300,27645638260,11000,11010,11010,11000,2763
20240708,135200,27615241410,11010,11030,11030,11010,1257
20240708,135100,27601399800,11020,11030,11030,11020,1008
20240708,135000,27590284710,11030,11030,11030,11010,634
20240708,134900,27583295290,11020,11030,11040,11020,412
20240708,134800,27578752280,11030,11040,11040,11030,1263
20240708,134700,27564811430,11040,11050,11050,11040,1359
20240708,134600,27549801220,11050,11060,11070,11050,3339
20240708,134500,27512854950,11060,11050,11060,11040,3786
20240708,134400,27471017430,11040,11030,11040,11010,813
20240708,134300,27462044100,11010,11030,11050,11010,1690
20240708,134200,27443390960,11030,11010,11030,11010,1040
20240708,134100,27431920100,11010,11020,11030,11010,806
20240708,134000,27423034720,11020,10980,11030,10980,1231
20240708,133900,27409485550,10980,11000,11010,10980,1849
20240708,133800,27389156490,11000,10970,11000,10950,1796
20240708,133700,27369450550,10990,11000,11000,10980,2857
20240708,133600,27338059650,11000,11030,11030,11000,5577
20240708,133500,27276604690,11030,11030,11050,11020,1788
20240708,133400,27256864430,11030,11040,11050,11020,1116
20240708,133300,27244542920,11040,11010,11040,11000,7033
20240708,133200,27167026520,11010,11010,11010,11000,355
20240708,133100,27163117980,11010,11010,11010,11000,333
20240708,133000,27159451700,11000,11000,11010,11000,660
20240708,132900,27152190530,11000,11010,11010,10990,1381
20240708,132800,27137007250,11000,10990,11020,10990,1376
20240708,132700,27121871090,11000,11000,11000,10990,744
20240708,132600,27113689460,11000,11010,11020,11000,1068
20240708,132500,27101936960,11000,10990,11000,10990,392
20240708,132400,27097625390,10990,11010,11010,10990,1268
20240708,132300,27083679490,11010,11010,11010,10990,103
20240708,132200,27082546250,11010,10990,11020,10980,291
20240708,132100,27079347660,10990,11000,11000,10980,861
20240708,132000,27069882640,11000,11040,11040,11000,3074
20240708,131900,27036053410,11020,11020,11050,11010,2063
20240708,131800,27013309730,11010,11060,11060,11010,5461
20240708,131700,26952999930,11060,11010,11060,11010,8266
20240708,131600,26861833310,11010,10960,11010,10960,5838
20240708,131500,26797609000,10960,10920,11050,10920,14391
20240708,131400,26639222460,10920,10940,10940,10920,815
20240708,131300,26630319790,10930,10930,10940,10930,484
20240708,131200,26625029550,10930,10940,10940,10930,645
20240708,131100,26617977150,10940,10930,10940,10930,75
20240708,131000,26617156800,10940,10930,10940,10920,481
20240708,130900,26611899480,10930,10960,10970,10930,827
20240708,130800,26602853690,10960,10930,10970,10920,4107
20240708,130700,26557877510,10930,10930,10940,10930,424
20240708,130600,26553242410,10950,10940,10950,10920,229
20240708,130500,26550735440,10940,10950,10950,10940,183
20240708,130400,26548733170,10950,10900,10950,10900,169
20240708,130300,26546889770,10950,10890,10950,10890,2223
20240708,130200,26522560450,10900,10870,10900,10860,474
20240708,130100,26517403660,10860,10880,10900,10860,678
20240708,130000,26510030210,10880,10880,10900,10880,258
20240708,125900,26507221290,10880,10910,10910,10880,744
20240708,125800,26499118540,10940,10930,10940,10900,1044
20240708,125700,26487719640,10930,10930,10930,10930,106
20240708,125600,26486561060,10930,10900,10930,10890,503
20240708,125500,26481080730,10880,10950,10950,10880,863
20240708,125400,26471670750,10920,10970,10980,10920,7389
20240708,125300,26390823320,10970,10970,10980,10950,1258
20240708,125200,26377031280,10980,10990,11000,10980,83
20240708,125100,26376119900,10990,10980,11000,10980,1172
20240708,125000,26363239400,10990,10970,10990,10970,127
20240708,124900,26361844850,10970,10990,11000,10960,339
20240708,124800,26358116770,10990,11000,11010,10960,6353
20240708,124700,26288281320,11000,10950,11000,10950,2721
20240708,124600,26258452490,10960,10950,10960,10950,2703
20240708,124500,26228835590,10950,10950,10960,10950,1043
20240708,124400,26217413700,10960,10980,10980,10950,2361
20240708,124300,26191539180,10970,10970,10980,10970,130
20240708,124200,26190111930,10980,11000,11000,10970,1086
20240708,124100,26178182320,11000,10990,11000,10980,862
20240708,124000,26168703640,11000,10990,11000,10980,1096
20240708,123900,26156659310,10990,10970,11010,10970,5677
20240708,123800,26094286880,10970,10950,10970,10940,6658
20240708,123700,26021310900,10950,10950,10950,10940,50
20240708,123600,26020763470,10940,10940,10960,10930,132
20240708,123500,26019319350,10940,10930,10960,10930,438
20240708,123400,26014531180,10930,10950,10960,10930,415
20240708,123300,26009987000,10950,10950,10950,10930,263
20240708,123200,26007107430,10950,10930,10950,10930,495
20240708,123100,26001694860,10930,10960,10960,10930,1010
20240708,123000,25990635730,10950,10960,10960,10950,699
20240708,122900,25982975150,10960,10940,10960,10930,2053
20240708,122800,25960482670,10930,10950,10960,10930,2267
20240708,122700,25935673530,10960,10950,10960,10950,656
20240708,122600,25928487510,10950,10930,10960,10930,1094
20240708,122500,25916517680,10930,10940,10950,10930,1652
20240708,122400,25898445020,10940,10890,10940,10890,593
20240708,122300,25891972390,10900,10890,10900,10880,479
20240708,122200,25886751570,10890,10880,10900,10870,811
20240708,122100,25877927880,10900,10910,10910,10890,464
20240708,122000,25872870330,10900,10850,10900,10850,164
20240708,121900,25871085730,10860,10890,10890,10850,927
20240708,121800,25861017400,10880,10870,10890,10870,25
20240708,121700,25860745410,10860,10860,10860,10850,1077
20240708,121600,25849058260,10870,10890,10900,10860,2480
20240708,121500,25822076640,10900,10900,10900,10890,1292
20240708,121400,25807995280,10900,10910,10910,10900,777
20240708,121300,25799522900,10910,10920,10920,10910,938
20240708,121200,25789286080,10910,10930,10930,10910,1101
20240708,121100,25777266980,10930,10930,10940,10930,494
20240708,121000,25771867510,10930,10940,10950,10930,1650
20240708,120900,25753816820,10940,10970,10970,10940,1796
20240708,120800,25734141560,10970,10970,10970,10950,2200
20240708,120700,25710039020,10960,10950,10970,10950,1191
20240708,120600,25696991230,10950,10950,10960,10940,1545
20240708,120500,25680062190,10960,10950,10960,10950,2395
20240708,120400,25653831400,10940,10940,10950,10930,3438
20240708,120300,25616209920,10910,10910,10940,10900,1408
20240708,120200,25600827900,10910,10930,10930,10910,1373
20240708,120100,25585833820,10930,10920,10940,10920,1204
20240708,120000,25572677000,10920,10890,10930,10890,4014
20240708,115900,25528892530,10890,10860,10900,10860,2814
20240708,115800,25498277140,10860,10880,10880,10860,487
20240708,115700,25492983950,10870,10890,10890,10870,914
20240708,115600,25483038540,10890,10880,10890,10880,1569
20240708,115500,25465954330,10880,10840,10880,10840,1080
20240708,115400,25454225410,10820,10830,10830,10820,1261
20240708,115300,25440579310,10830,10830,10830,10820,734
20240708,115200,25432631530,10830,10830,10830,10820,737
20240708,115100,25424651160,10830,10840,10840,10830,154
20240708,115000,25422981860,10840,10830,10840,10810,902
20240708,114900,25413219170,10830,10830,10840,10820,267
20240708,114800,25410326680,10830,10820,10850,10820,295
20240708,114700,25407134470,10830,10850,10850,10820,325
20240708,114600,25403617620,10850,10820,10860,10820,66
20240708,114500,25402902770,10820,10840,10840,10820,1768
20240708,114400,25383758000,10840,10850,10860,10840,663
20240708,114300,25376569400,10870,10860,10870,10850,613
20240708,114200,25369914840,10850,10870,10870,10850,269
20240708,114100,25366993300,10870,10870,10870,10850,606
20240708,114000,25360412450,10870,10850,10870,10840,1322
20240708,113900,25346077810,10850,10880,10880,10840,12552
20240708,113800,25209832180,10880,10840,10880,10840,1072
20240708,113700,25198192640,10840,10840,10840,10830,610
20240708,113600,25191580560,10840,10820,10870,10810,385
20240708,113500,25187409930,10810,10790,10810,10770,1974
20240708,113400,25166118110,10790,10830,10830,10790,4793
20240708,113300,25114353800,10820,10840,10840,10820,230
20240708,113200,25111863460,10840,10830,10840,10810,1175
20240708,113100,25099151490,10820,10860,10890,10820,3664
20240708,113000,25059395720,10850,10840,10850,10830,1307
20240708,112900,25045226870,10840,10840,10850,10830,923
20240708,112800,25035227430,10850,10860,10860,10830,3381
20240708,112700,24998551090,10860,10860,10860,10850,1108
20240708,112600,24986525110,10860,10830,10860,10830,5226
20240708,112500,24929852210,10830,10830,10830,10800,823
20240708,112400,24920946760,10830,10810,10830,10790,513
20240708,112300,24915406170,10820,10830,10830,10790,1420
20240708,112200,24900048340,10830,10810,10830,10790,3061
20240708,112100,24866933820,10810,10800,10810,10780,3062
20240708,112000,24833880310,10800,10770,10800,10730,4968
20240708,111900,24780363780,10770,10780,10800,10740,4546
20240708,111800,24731435160,10780,10810,10810,10680,28972
20240708,111700,24419935760,10810,10820,10820,10800,3119
20240708,111600,24386218670,10800,10850,10850,10800,9108
20240708,111500,24287626360,10850,10880,10880,10830,8489
20240708,111400,24195518770,10880,10890,10890,10860,2226
20240708,111300,24171298580,10890,10910,10910,10860,1923
20240708,111200,24150414350,10910,10900,10910,10850,2161
20240708,111100,24126898600,10920,10900,10930,10860,5942
20240708,111000,24062220460,10910,10900,10930,10880,2063
20240708,110900,24039734000,10900,10920,10930,10880,5988
20240708,110800,23974495640,10920,10920,10930,10910,967
20240708,110700,23963935050,10930,10950,10950,10910,2260
20240708,110600,23939260960,10950,11000,11000,10930,4333
20240708,110500,23891767380,11000,10940,11000,10910,3043
20240708,110400,23858491490,10940,10900,10950,10810,9099
20240708,110300,23759652460,10910,11010,11010,10910,2196
20240708,110200,23735638530,11010,11030,11030,10950,4015
20240708,110100,23691557130,11030,11000,11030,10980,2360
20240708,110000,23665597520,11000,10970,11040,10970,4042
20240708,105900,23621089530,10990,10940,11000,10810,16882
20240708,105800,23437160270,10940,10930,10980,10930,4145
20240708,105700,23391795510,10930,11000,11000,10830,17068
20240708,105600,23205424720,11000,11020,11020,10990,4567
20240708,105500,23155150090,11040,11030,11080,11000,13763
20240708,105400,23003677290,11030,11130,11130,11030,12440
20240708,105300,22865964760,11100,11180,11180,11100,8663
20240708,105200,22769619330,11150,11160,11180,11140,2658
20240708,105100,22739983780,11140,11130,11180,11100,9121
20240708,105000,22638631860,11130,11180,11180,11110,11343
20240708,104900,22512188140,11180,11190,11190,11170,409
20240708,104800,22507614180,11200,11170,11200,11170,1416
20240708,104700,22491781550,11170,11170,11180,11160,3075
20240708,104600,22457439950,11170,11180,11180,11150,2628
20240708,104500,22428083130,11190,11180,11190,11170,557
20240708,104400,22421856680,11180,11210,11210,11180,1838
20240708,104300,22401273440,11210,11220,11220,11190,2082
20240708,104200,22377929190,11190,11240,11240,11170,1263
20240708,104100,22363779860,11240,11200,11270,11190,7201
20240708,104000,22282890130,11190,11180,11210,11150,1025
20240708,103900,22271445320,11180,11160,11200,11130,4159
20240708,103800,22225047970,11160,11180,11180,11160,2719
20240708,103700,22194674260,11170,11200,11210,11170,8221
20240708,103600,22102747120,11190,11250,11250,11190,5091
20240708,103500,22045653530,11250,11230,11270,11230,2576
20240708,103400,22016686480,11260,11280,11280,11220,712
20240708,103300,22008671460,11230,11290,11300,11230,2224
20240708,103200,21983585550,11300,11270,11300,11270,7643
20240708,103100,21897328930,11270,11200,11270,11190,1631
20240708,103000,21879019630,11220,11200,11220,11190,3052
20240708,102900,21844832220,11200,11200,11220,11180,837
20240708,102800,21835456500,11200,11190,11270,11180,8806
20240708,102700,21736649890,11180,11140,11190,11130,3762
20240708,102600,21694678820,11130,11130,11150,11090,12503
20240708,102500,21555626320,11130,11180,11180,11130,11680
20240708,102400,21425339510,11180,11190,11190,11180,2092
20240708,102300,21401946160,11180,11180,11210,11180,4277
20240708,102200,21354084730,11180,11180,11180,11160,7009
20240708,102100,21275783700,11180,11220,11220,11170,6882
20240708,102000,21198777500,11220,11230,11270,11220,8596
20240708,101900,21102226790,11230,11240,11300,11230,10629
20240708,101800,20982513810,11250,11180,11250,11160,6965
20240708,101700,20904404550,11160,11260,11270,11160,19165
20240708,101600,20689473310,11260,11260,11270,11250,5960
20240708,101500,20622384420,11260,11310,11340,11260,6944
20240708,101400,20544105700,11270,11380,11380,11250,43578
20240708,101300,20053226640,11370,11380,11390,11350,9649
20240708,101200,19943518180,11370,11310,11390,11290,7812
20240708,101100,19854819100,11310,11280,11310,11280,3203
20240708,101000,19818651920,11280,11280,11310,11260,16577
20240708,100900,19631712290,11280,11310,11320,11270,13152
20240708,100800,19483175010,11320,11370,11380,11290,15074
20240708,100700,19312358570,11380,11380,11390,11360,7958
20240708,100600,19221819120,11380,11380,11390,11360,7546
20240708,100500,19135998910,11360,11380,11390,11330,7675
20240708,100400,19048792010,11380,11350,11390,11330,4846
20240708,100300,18993692580,11330,11370,11390,11330,12546
20240708,100200,18851233970,11370,11380,11380,11340,10399
20240708,100100,18733014680,11370,11440,11450,11340,26960
20240708,100000,18426107610,11450,11450,11460,11410,15211
20240708,095900,18252194170,11440,11430,11460,11410,10092
20240708,095800,18136794790,11420,11470,11490,11420,9998
20240708,095700,18022277990,11480,11500,11510,11470,12986
20240708,095600,17873047270,11500,11440,11510,11410,17842
20240708,095500,17668742390,11450,11560,11560,11440,42519
20240708,095400,17180167900,11550,11490,11560,11460,33766
20240708,095300,16790943430,11490,11410,11550,11400,68885
20240708,095200,15999920520,11410,11290,11420,11290,31403
20240708,095100,15642425080,11290,11270,11320,11270,12268
20240708,095000,15503895250,11270,11300,11300,11250,1759
20240708,094900,15484073380,11250,11260,11310,11230,17161
20240708,094800,15290894530,11260,11280,11290,11250,7739
20240708,094700,15203696920,11290,11280,11300,11250,18493
20240708,094600,14995335750,11280,11290,11340,11260,11505
20240708,094500,14865543960,11290,11290,11370,11270,20180
20240708,094400,14637454900,11290,11340,11350,11280,13651
20240708,094300,14483164290,11350,11340,11370,11270,23975
20240708,094200,14212011390,11350,11370,11480,11330,30246
20240708,094100,13867168190,11350,11530,11550,11270,70024
20240708,094000,13067524500,11540,11320,11540,11320,99263
20240708,093900,11929210810,11300,11350,11380,11270,19394
20240708,093800,11709619890,11380,11220,11380,11210,42649
20240708,093700,11227411590,11240,11260,11270,11200,20202
20240708,093600,11000699200,11250,11270,11300,11190,24202
20240708,093500,10728631730,11270,11200,11310,11180,45383
20240708,093400,10219099870,11200,11400,11400,11180,58126
20240708,093300,9565053190,11350,11150,11470,11130,157874
20240708,093200,7776452670,11160,11030,11180,11020,54242
20240708,093100,7173199190,11040,11060,11090,10990,26441
20240708,093000,6881411590,11060,11120,11140,10970,56120
20240708,092900,6261285370,11140,10940,11140,10930,127161
20240708,092800,4859635270,10940,10940,10940,10940,0
20240708,092700,4859635270,10940,10940,10940,10940,0
20240708,092600,4859635270,10940,10800,10940,10780,43384
20240708,092500,4387351520,10780,10830,10860,10760,20319
20240708,092400,4168004350,10820,10730,10890,10730,63982
20240708,092300,3477284030,10740,10720,10740,10680,20479
20240708,092200,3258024670,10720,10730,10740,10680,25475
20240708,092100,2985096230,10730,10680,10740,10610,37548
20240708,092000,2583674830,10680,10610,10690,10610,30700
20240708,091900,2256621720,10610,10550,10620,10550,19678
20240708,091800,2048389290,10550,10490,10570,10480,14818
20240708,091700,1892476440,10480,10490,10500,10470,5607
20240708,091600,1833676190,10500,10520,10520,10490,5566
20240708,091500,1775199570,10510,10470,10530,10420,32001
20240708,091400,1439709010,10470,10420,10490,10380,14796
20240708,091300,1285099550,10420,10380,10420,10350,19608
20240708,091200,1081718640,10380,10360,10430,10360,11498
20240708,091100,962277960,10360,10370,10390,10350,26080
20240708,091000,692014400,10370,10330,10390,10300,14960
20240708,090900,536925990,10300,10400,10400,10300,13530
20240708,090800,396852220,10400,10110,10400,10110,16169
20240708,090700,230708610,10110,10150,10150,10100,1854
20240708,090600,211911760,10150,10070,10150,10040,3969
20240708,090500,171855740,10080,10040,10090,9990,3044
20240708,090400,141227850,10040,10000,10040,9980,2170
20240708,090300,119507740,9970,9950,9990,9950,1405
20240708,090200,105500630,9940,9960,9960,9940,989
20240708,090100,95655750,9950,9970,9970,9950,425
20240708,090000,91423350,9980,9950,10000,9910,9192