KissMeData/024110/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,191100,13368399950,14100,14100,14100,14100,78188
20240708,191000,13368399950,14100,14100,14100,14100,0
20240708,190900,13368399950,14100,14100,14100,14100,0
20240708,190800,13368399950,14100,14100,14100,14100,0
20240708,190700,13368399950,14100,14100,14100,14100,0
20240708,190600,13368399950,14100,14100,14100,14100,0
20240708,190500,13368399950,14100,14100,14100,14100,0
20240708,190400,13368399950,14100,14100,14100,14100,0
20240708,190300,13368399950,14100,14100,14100,14100,0
20240708,190200,13368399950,14100,14100,14100,14100,0
20240708,190100,13368399950,14100,14100,14100,14100,0
20240708,190000,13368399950,14100,14100,14100,14100,0
20240708,185900,13368399950,14100,14100,14100,14100,0
20240708,185800,13368399950,14100,14100,14100,14100,0
20240708,185700,13368399950,14100,14100,14100,14100,0
20240708,185600,13368399950,14100,14100,14100,14100,0
20240708,185500,13368399950,14100,14100,14100,14100,0
20240708,185400,13368399950,14100,14100,14100,14100,0
20240708,185300,13368399950,14100,14100,14100,14100,0
20240708,185200,13368399950,14100,14100,14100,14100,0
20240708,185100,13368399950,14100,14100,14100,14100,0
20240708,185000,13368399950,14100,14100,14100,14100,0
20240708,184900,13368399950,14100,14100,14100,14100,0
20240708,184800,13368399950,14100,14100,14100,14100,0
20240708,184700,13368399950,14100,14100,14100,14100,0
20240708,184600,13368399950,14100,14100,14100,14100,0
20240708,184500,13368399950,14100,14100,14100,14100,0
20240708,184400,13368399950,14100,14100,14100,14100,0
20240708,184300,13368399950,14100,14100,14100,14100,0
20240708,184200,13368399950,14100,14100,14100,14100,0
20240708,184100,13368399950,14100,14100,14100,14100,78188
20240708,184000,13368399950,14100,14100,14100,14100,0
20240708,183900,13368399950,14100,14100,14100,14100,0
20240708,183800,13368399950,14100,14100,14100,14100,0
20240708,183700,13368399950,14100,14100,14100,14100,0
20240708,183600,13368399950,14100,14100,14100,14100,0
20240708,183500,13368399950,14100,14100,14100,14100,0
20240708,183400,13368399950,14100,14100,14100,14100,0
20240708,183300,13368399950,14100,14100,14100,14100,0
20240708,183200,13368399950,14100,14100,14100,14100,0
20240708,183100,13368399950,14100,14100,14100,14100,0
20240708,183000,13368399950,14100,14100,14100,14100,0
20240708,182900,13368399950,14100,14100,14100,14100,0
20240708,182800,13368399950,14100,14100,14100,14100,0
20240708,182700,13368399950,14100,14100,14100,14100,0
20240708,182600,13368399950,14100,14100,14100,14100,0
20240708,182500,13368399950,14100,14100,14100,14100,0
20240708,182400,13368399950,14100,14100,14100,14100,0
20240708,182300,13368399950,14100,14100,14100,14100,0
20240708,182200,13368399950,14100,14100,14100,14100,0
20240708,182100,13368399950,14100,14100,14100,14100,0
20240708,182000,13368399950,14100,14100,14100,14100,0
20240708,181900,13368399950,14100,14100,14100,14100,0
20240708,181800,13368399950,14100,14100,14100,14100,0
20240708,181700,13368399950,14100,14100,14100,14100,0
20240708,181600,13368399950,14100,14100,14100,14100,0
20240708,181500,13368399950,14100,14100,14100,14100,0
20240708,181400,13368399950,14100,14100,14100,14100,0
20240708,181300,13368399950,14100,14100,14100,14100,0
20240708,181200,13368399950,14100,14100,14100,14100,0
20240708,181100,13368399950,14100,14100,14100,14100,78188
20240708,181000,13368399950,14100,14100,14100,14100,0
20240708,180900,13368399950,14100,14100,14100,14100,0
20240708,180800,13368399950,14100,14100,14100,14100,0
20240708,180700,13368399950,14100,14100,14100,14100,0
20240708,180600,13368399950,14100,14100,14100,14100,0
20240708,180500,13368399950,14100,14100,14100,14100,0
20240708,180400,13368399950,14100,14100,14100,14100,0
20240708,180300,13368399950,14100,14100,14100,14100,0
20240708,180200,13368399950,14100,14100,14100,14100,0
20240708,180100,13368399950,14100,14100,14100,14100,0
20240708,180000,13368399950,14100,14100,14100,14100,0
20240708,175900,13368399950,14100,14100,14100,14100,0
20240708,175800,13368399950,14100,14100,14100,14100,0
20240708,175700,13368399950,14100,14100,14100,14100,0
20240708,175600,13368399950,14100,14100,14100,14100,0
20240708,175500,13368399950,14100,14100,14100,14100,0
20240708,175400,13368399950,14100,14100,14100,14100,0
20240708,175300,13368399950,14100,14100,14100,14100,0
20240708,175200,13368399950,14100,14100,14100,14100,0
20240708,175100,13368399950,14100,14100,14100,14100,0
20240708,175000,13368399950,14100,14100,14100,14100,0
20240708,174900,13368399950,14100,14100,14100,14100,0
20240708,174800,13368399950,14100,14100,14100,14100,0
20240708,174700,13368399950,14100,14100,14100,14100,0
20240708,174600,13368399950,14100,14100,14100,14100,0
20240708,174500,13368399950,14100,14100,14100,14100,0
20240708,174400,13368399950,14100,14100,14100,14100,0
20240708,174300,13368399950,14100,14100,14100,14100,0
20240708,174200,13368399950,14100,14100,14100,14100,0
20240708,174100,13368399950,14100,14100,14100,14100,78188
20240708,174000,13368399950,14100,14100,14100,14100,0
20240708,173900,13368399950,14100,14100,14100,14100,0
20240708,173800,13368399950,14100,14100,14100,14100,0
20240708,173700,13368399950,14100,14100,14100,14100,0
20240708,173600,13368399950,14100,14100,14100,14100,0
20240708,173500,13368399950,14100,14100,14100,14100,0
20240708,173400,13368399950,14100,14100,14100,14100,0
20240708,173300,13368399950,14100,14100,14100,14100,0
20240708,173200,13368399950,14100,14100,14100,14100,0
20240708,173100,13368399950,14100,14100,14100,14100,0
20240708,173000,13368399950,14100,14100,14100,14100,0
20240708,172900,13368399950,14100,14100,14100,14100,0
20240708,172800,13368399950,14100,14100,14100,14100,0
20240708,172700,13368399950,14100,14100,14100,14100,0
20240708,172600,13368399950,14100,14100,14100,14100,0
20240708,172500,13368399950,14100,14100,14100,14100,0
20240708,172400,13368399950,14100,14100,14100,14100,0
20240708,172300,13368399950,14100,14100,14100,14100,0
20240708,172200,13368399950,14100,14100,14100,14100,0
20240708,172100,13368399950,14100,14100,14100,14100,0
20240708,172000,13368399950,14100,14100,14100,14100,0
20240708,171900,13368399950,14100,14100,14100,14100,0
20240708,171800,13368399950,14100,14100,14100,14100,0
20240708,171700,13368399950,14100,14100,14100,14100,0
20240708,171600,13368399950,14100,14100,14100,14100,0
20240708,171500,13368399950,14100,14100,14100,14100,0
20240708,171400,13368399950,14100,14100,14100,14100,0
20240708,171300,13368399950,14100,14100,14100,14100,0
20240708,171200,13368399950,14100,14100,14100,14100,0
20240708,171100,13368399950,14100,14100,14100,14100,78188
20240708,171000,13368399950,14100,14100,14100,14100,0
20240708,170900,13368399950,14100,14100,14100,14100,0
20240708,170800,13368399950,14100,14100,14100,14100,0
20240708,170700,13368399950,14100,14100,14100,14100,0
20240708,170600,13368399950,14100,14100,14100,14100,0
20240708,170500,13368399950,14100,14100,14100,14100,0
20240708,170400,13368399950,14100,14100,14100,14100,0
20240708,170300,13368399950,14100,14100,14100,14100,0
20240708,170200,13368399950,14100,14100,14100,14100,0
20240708,170100,13368399950,14100,14100,14100,14100,0
20240708,170000,13368399950,14100,14100,14100,14100,0
20240708,165900,13368399950,14100,14100,14100,14100,0
20240708,165800,13368399950,14100,14100,14100,14100,0
20240708,165700,13368399950,14100,14100,14100,14100,0
20240708,165600,13368399950,14100,14100,14100,14100,0
20240708,165500,13368399950,14100,14100,14100,14100,0
20240708,165400,13368399950,14100,14100,14100,14100,0
20240708,165300,13368399950,14100,14100,14100,14100,0
20240708,165200,13368399950,14100,14100,14100,14100,0
20240708,165100,13368399950,14100,14100,14100,14100,0
20240708,165000,13368399950,14100,14100,14100,14100,0
20240708,164900,13368399950,14100,14100,14100,14100,0
20240708,164800,13368399950,14100,14100,14100,14100,0
20240708,164700,13368399950,14100,14100,14100,14100,0
20240708,164600,13368399950,14100,14100,14100,14100,0
20240708,164500,13368399950,14100,14100,14100,14100,0
20240708,164400,13368399950,14100,14100,14100,14100,0
20240708,164300,13368399950,14100,14100,14100,14100,0
20240708,164200,13368399950,14100,14100,14100,14100,0
20240708,164100,13368399950,14100,14100,14100,14100,78188
20240708,164000,13368399950,14100,14100,14100,14100,0
20240708,163900,13368399950,14100,14100,14100,14100,0
20240708,163800,13368399950,14100,14100,14100,14100,0
20240708,163700,13368399950,14100,14100,14100,14100,0
20240708,163600,13368399950,14100,14100,14100,14100,0
20240708,163500,13368399950,14100,14100,14100,14100,0
20240708,163400,13368399950,14100,14100,14100,14100,0
20240708,163300,13368399950,14100,14100,14100,14100,0
20240708,163200,13368399950,14100,14100,14100,14100,0
20240708,163100,13368399950,14100,14100,14100,14100,0
20240708,163000,13368399950,14100,14100,14100,14100,0
20240708,162900,13368399950,14100,14100,14100,14100,0
20240708,162800,13368399950,14100,14100,14100,14100,0
20240708,162700,13368399950,14100,14100,14100,14100,0
20240708,162600,13368399950,14100,14100,14100,14100,0
20240708,162500,13368399950,14100,14100,14100,14100,0
20240708,162400,13368399950,14100,14100,14100,14100,0
20240708,162300,13368399950,14100,14100,14100,14100,0
20240708,162200,13368399950,14100,14100,14100,14100,0
20240708,162100,13368399950,14100,14100,14100,14100,0
20240708,162000,13368399950,14100,14100,14100,14100,0
20240708,161900,13368399950,14100,14100,14100,14100,0
20240708,161800,13368399950,14100,14100,14100,14100,0
20240708,161700,13368399950,14100,14100,14100,14100,0
20240708,161600,13368399950,14100,14100,14100,14100,0
20240708,161500,13368399950,14100,14100,14100,14100,0
20240708,161400,13368399950,14100,14100,14100,14100,0
20240708,161300,13368399950,14100,14100,14100,14100,0
20240708,161200,13368399950,14100,14100,14100,14100,0
20240708,161100,13368399950,14100,14100,14100,14100,78188
20240708,161000,13368399950,14100,14100,14100,14100,0
20240708,160900,13368399950,14100,14100,14100,14100,0
20240708,160800,13368399950,14100,14100,14100,14100,0
20240708,160700,13368399950,14100,14100,14100,14100,0
20240708,160600,13368399950,14100,14100,14100,14100,0
20240708,160500,13368399950,14100,14100,14100,14100,0
20240708,160400,13368399950,14100,14100,14100,14100,0
20240708,160300,13368399950,14100,14100,14100,14100,0
20240708,160200,13368399950,14100,14100,14100,14100,0
20240708,160100,13368399950,14100,14100,14100,14100,0
20240708,160000,13368399950,14100,14100,14100,14100,0
20240708,155900,13368399950,14100,14100,14100,14100,0
20240708,155800,13368399950,14100,14100,14100,14100,0
20240708,155700,13368399950,14100,14100,14100,14100,0
20240708,155600,13368399950,14100,14100,14100,14100,0
20240708,155500,13368399950,14100,14100,14100,14100,0
20240708,155400,13368399950,14100,14100,14100,14100,0
20240708,155300,13368399950,14100,14100,14100,14100,0
20240708,155200,13368399950,14100,14100,14100,14100,0
20240708,155100,13368399950,14100,14100,14100,14100,0
20240708,155000,13368399950,14100,14100,14100,14100,0
20240708,154900,13368399950,14100,14100,14100,14100,0
20240708,154800,13368399950,14100,14100,14100,14100,0
20240708,154700,13368399950,14100,14100,14100,14100,0
20240708,154600,13368399950,14100,14100,14100,14100,0
20240708,154500,13368399950,14100,14100,14100,14100,0
20240708,154400,13368399950,14100,14100,14100,14100,0
20240708,154300,13368399950,14100,14100,14100,14100,0
20240708,154200,13368399950,14100,14100,14100,14100,0
20240708,154100,13368399950,14100,14100,14100,14100,78188
20240708,154000,13368399950,14100,14100,14100,14100,0
20240708,153900,13368399950,14100,14100,14100,14100,0
20240708,153800,13368399950,14100,14100,14100,14100,0
20240708,153700,13368399950,14100,14100,14100,14100,0
20240708,153600,13368399950,14100,14100,14100,14100,0
20240708,153500,13368399950,14100,14100,14100,14100,0
20240708,153400,13368399950,14100,14100,14100,14100,0
20240708,153300,13368399950,14100,14100,14100,14100,0
20240708,153200,13368399950,14100,14100,14100,14100,0
20240708,153100,13368399950,14100,14100,14100,14100,0
20240708,153000,13368399950,14100,14100,14100,14100,78188
20240708,152900,12265949150,14100,14100,14100,14100,0
20240708,152800,12265949150,14100,14100,14100,14100,0
20240708,152700,12265949150,14100,14100,14100,14100,0
20240708,152600,12265949150,14100,14100,14100,14100,0
20240708,152500,12265949150,14100,14100,14100,14100,0
20240708,152400,12265949150,14100,14100,14100,14100,0
20240708,152300,12265949150,14100,14100,14100,14100,0
20240708,152200,12265949150,14100,14100,14100,14100,0
20240708,152100,12265949150,14100,14100,14100,14100,0
20240708,152000,12265949150,14100,14100,14100,14100,0
20240708,151900,12265949150,14100,14110,14120,14100,6024
20240708,151800,12180936480,14120,14130,14130,14110,1699
20240708,151700,12156961630,14120,14110,14140,14110,3218
20240708,151600,12111527140,14110,14100,14130,14100,3380
20240708,151500,12063832630,14110,14110,14110,14100,1566
20240708,151400,12041747900,14110,14120,14140,14100,3340
20240708,151300,11994565420,14110,14110,14130,14100,13323
20240708,151200,11806508890,14110,14110,14120,14110,1679
20240708,151100,11782818190,14110,14110,14120,14110,2611
20240708,151000,11745976940,14120,14110,14120,14110,1741
20240708,150900,11721410020,14110,14120,14130,14110,4704
20240708,150800,11655003170,14130,14120,14140,14120,1660
20240708,150700,11631547680,14120,14150,14160,14120,13288
20240708,150600,11443758330,14140,14140,14150,14140,3080
20240708,150500,11400187370,14140,14140,14150,14140,804
20240708,150400,11388818530,14140,14140,14150,14140,873
20240708,150300,11376473600,14150,14140,14150,14140,804
20240708,150200,11365105030,14140,14140,14150,14140,2324
20240708,150100,11332243170,14140,14150,14160,14140,1688
20240708,150000,11308356890,14150,14150,14160,14150,862
20240708,145900,11296159560,14150,14150,14160,14150,2138
20240708,145800,11265896860,14150,14150,14160,14150,552
20240708,145700,11258083520,14150,14160,14160,14150,2580
20240708,145600,11221554220,14150,14150,14160,14150,817
20240708,145500,11209993540,14150,14140,14160,14140,1910
20240708,145400,11182972340,14140,14150,14150,14140,2338
20240708,145300,11149903040,14150,14150,14150,14150,1087
20240708,145200,11134521990,14150,14160,14160,14150,1051
20240708,145100,11119649240,14170,14170,14170,14160,905
20240708,145000,11106834200,14170,14170,14180,14170,411
20240708,144900,11101010290,14170,14160,14190,14150,3100
20240708,144800,11057062210,14150,14150,14180,14150,644
20240708,144700,11047934590,14150,14150,14170,14150,1491
20240708,144600,11026825690,14150,14150,14160,14150,258
20240708,144500,11023174740,14150,14160,14170,14150,273
20240708,144400,11019309780,14160,14170,14180,14160,1383
20240708,144300,10999718190,14170,14170,14170,14160,2594
20240708,144200,10962962130,14170,14170,14170,14160,1778
20240708,144100,10937769390,14170,14170,14170,14170,396
20240708,144000,10932158070,14170,14180,14180,14170,2884
20240708,143900,10891267470,14180,14180,14190,14180,321
20240708,143800,10886715680,14180,14180,14180,14180,486
20240708,143700,10879824200,14180,14180,14190,14180,751
20240708,143600,10869172210,14180,14150,14190,14150,1099
20240708,143500,10853593580,14170,14140,14180,14140,1059
20240708,143400,10838594310,14150,14140,14150,14140,140
20240708,143300,10836614560,14150,14150,14150,14140,263
20240708,143200,10832893630,14140,14150,14180,14140,5048
20240708,143100,10761395530,14150,14140,14160,14140,1125
20240708,143000,10745476850,14140,14140,14150,14140,272
20240708,142900,10741630660,14140,14150,14150,14140,2364
20240708,142800,10708183280,14150,14150,14160,14150,191
20240708,142700,10705480610,14150,14160,14160,14150,338
20240708,142600,10700696070,14160,14160,14160,14150,329
20240708,142500,10696039140,14160,14160,14160,14160,3314
20240708,142400,10649112900,14160,14160,14160,14160,671
20240708,142300,10639611540,14160,14160,14170,14160,330
20240708,142200,10634938690,14160,14170,14180,14160,2952
20240708,142100,10593109550,14170,14170,14180,14170,1511
20240708,142000,10571698030,14170,14180,14180,14170,253
20240708,141900,10568111810,14180,14170,14180,14170,1117
20240708,141800,10552280080,14170,14170,14190,14170,255
20240708,141700,10548665200,14170,14180,14190,14170,2230
20240708,141600,10517043320,14180,14180,14180,14180,79
20240708,141500,10515923100,14180,14190,14190,14180,2422
20240708,141400,10481555080,14190,14180,14190,14180,2107
20240708,141300,10451657100,14180,14190,14190,14180,262
20240708,141200,10447941380,14190,14180,14190,14180,228
20240708,141100,10444707240,14190,14180,14190,14180,2742
20240708,141000,10405822820,14190,14190,14190,14180,1099
20240708,140900,10390229150,14190,14190,14190,14180,2175
20240708,140800,10359366560,14190,14190,14190,14190,146
20240708,140700,10357294820,14190,14190,14200,14190,1334
20240708,140600,10338364790,14190,14220,14220,14190,2458
20240708,140500,10303420530,14230,14230,14290,14220,8561
20240708,140400,10181361160,14220,14190,14280,14190,8365
20240708,140300,10062265340,14190,14190,14200,14190,287
20240708,140200,10058192130,14190,14190,14200,14190,831
20240708,140100,10046392330,14190,14190,14200,14190,101
20240708,140000,10044958490,14190,14200,14200,14190,79
20240708,135900,10043837460,14190,14180,14200,14180,3136
20240708,135800,9999337090,14180,14190,14200,14180,238
20240708,135700,9995960030,14190,14220,14230,14190,8025
20240708,135600,9881881650,14220,14180,14280,14180,9887
20240708,135500,9741043880,14190,14180,14190,14180,31
20240708,135400,9740604200,14200,14170,14210,14170,16699
20240708,135300,9503631930,14170,14150,14180,14150,674
20240708,135200,9494082020,14140,14180,14180,14140,134
20240708,135100,9492187060,14140,14140,14180,14140,8862
20240708,135000,9366672430,14140,14140,14140,14140,380
20240708,134900,9361299230,14150,14140,14150,14140,811
20240708,134800,9349831370,14140,14140,14150,14140,911
20240708,134700,9336945290,14140,14140,14150,14140,446
20240708,134600,9330636660,14140,14140,14140,14140,297
20240708,134500,9326437080,14140,14140,14150,14140,544
20240708,134400,9318744270,14140,14140,14140,14140,130
20240708,134300,9316906070,14150,14140,14150,14140,568
20240708,134200,9308874500,14150,14140,14150,14140,150
20240708,134100,9306753450,14140,14140,14150,14140,498
20240708,134000,9299711100,14140,14150,14150,14140,533
20240708,133900,9292172540,14150,14140,14150,14140,573
20240708,133800,9284069000,14150,14140,14150,14140,216
20240708,133700,9281013520,14150,14140,14150,14140,424
20240708,133600,9275016950,14140,14140,14140,14140,241
20240708,133500,9271609210,14140,14130,14140,14130,829
20240708,133400,9259887690,14130,14130,14140,14130,349
20240708,133300,9254956020,14130,14140,14140,14130,391
20240708,133200,9249427360,14140,14140,14140,14140,266
20240708,133100,9245666120,14140,14140,14150,14130,1631
20240708,133000,9222604380,14140,14140,14150,14140,209
20240708,132900,9219648790,14140,14150,14150,14140,438
20240708,132800,9213453160,14150,14140,14150,14140,233
20240708,132700,9210157290,14140,14150,14150,14140,1363
20240708,132600,9190871690,14150,14150,14160,14150,250
20240708,132500,9187333400,14150,14150,14150,14150,149
20240708,132400,9185225050,14150,14150,14170,14150,143
20240708,132300,9183201280,14150,14170,14170,14140,8221
20240708,132200,9066914580,14160,14160,14160,14160,176
20240708,132100,9064422420,14160,14170,14170,14160,192
20240708,132000,9061703130,14170,14150,14170,14150,1349
20240708,131900,9042601990,14150,14160,14160,14150,1261
20240708,131800,9024746310,14160,14170,14170,14160,102
20240708,131700,9023301330,14160,14160,14160,14160,17
20240708,131600,9023060610,14160,14170,14180,14160,1271
20240708,131500,9005052230,14170,14150,14180,14150,6980
20240708,131400,8906190380,14140,14130,14150,14130,459
20240708,131300,8899701470,14140,14140,14140,14130,2881
20240708,131200,8858964140,14140,14140,14150,14140,306
20240708,131100,8854637170,14140,14150,14150,14140,1182
20240708,131000,8837923160,14150,14140,14150,14140,165
20240708,130900,8835589470,14140,14150,14150,14140,670
20240708,130800,8826115580,14150,14160,14160,14140,3801
20240708,130700,8772337160,14160,14150,14160,14150,392
20240708,130600,8766789710,14150,14160,14160,14150,2804
20240708,130500,8727109730,14160,14160,14160,14150,1920
20240708,130400,8699935570,14150,14170,14170,14150,8319
20240708,130300,8582130680,14170,14170,14170,14170,433
20240708,130200,8575995070,14170,14170,14180,14170,70
20240708,130100,8575002600,14180,14170,14180,14170,3403
20240708,130000,8526774190,14170,14170,14180,14170,250
20240708,125900,8523230680,14170,14170,14170,14170,195
20240708,125800,8520467530,14170,14170,14180,14170,1321
20240708,125700,8501743430,14180,14180,14180,14170,340
20240708,125600,8496922830,14180,14180,14180,14170,94
20240708,125500,8495589970,14180,14170,14180,14170,544
20240708,125400,8487881420,14170,14170,14180,14170,666
20240708,125300,8478444120,14170,14170,14180,14170,1817
20240708,125200,8452684170,14170,14180,14180,14170,337
20240708,125100,8447907870,14180,14170,14180,14160,2885
20240708,125000,8407028440,14160,14160,14170,14160,304
20240708,124900,8402722680,14160,14170,14170,14160,1070
20240708,124800,8387562140,14170,14160,14170,14160,258
20240708,124700,8383908360,14160,14170,14170,14160,247
20240708,124600,8380409090,14170,14160,14170,14160,246
20240708,124500,8376923980,14160,14170,14170,14160,1106
20240708,124400,8361257890,14160,14170,14170,14160,519
20240708,124300,8353903870,14170,14170,14180,14170,275
20240708,124200,8350007110,14170,14170,14180,14170,589
20240708,124100,8341660910,14170,14170,14170,14170,489
20240708,124000,8334731780,14150,14160,14160,14150,880
20240708,123900,8322272540,14160,14150,14160,14150,1133
20240708,123800,8306229710,14150,14150,14150,14150,175
20240708,123700,8303753460,14150,14160,14160,14150,132
20240708,123600,8301885070,14160,14170,14170,14150,1921
20240708,123500,8274670320,14170,14170,14170,14170,486
20240708,123400,8267783700,14170,14170,14180,14170,1273
20240708,123300,8249742320,14170,14170,14180,14160,595
20240708,123200,8241312400,14180,14150,14180,14150,642
20240708,123100,8232215100,14150,14170,14170,14150,216
20240708,123000,8229156450,14150,14170,14170,14150,207
20240708,122900,8226224170,14150,14160,14180,14150,727
20240708,122800,8215931430,14170,14170,14180,14160,380
20240708,122700,8210547720,14170,14170,14170,14150,955
20240708,122600,8197026350,14150,14160,14170,14150,6984
20240708,122500,8098128730,14160,14160,14160,14150,274
20240708,122400,8094251420,14150,14150,14150,14150,103
20240708,122300,8092793970,14170,14160,14170,14150,2025
20240708,122200,8064121730,14160,14150,14160,14150,2321
20240708,122100,8031261220,14150,14170,14170,14150,3318
20240708,122000,7984278390,14160,14170,14170,14160,177
20240708,121900,7981771350,14160,14160,14170,14160,423
20240708,121800,7975780910,14160,14180,14180,14160,520
20240708,121700,7968411990,14180,14180,14180,14170,223
20240708,121600,7965251590,14170,14170,14180,14170,1090
20240708,121500,7949806170,14170,14170,14170,14170,368
20240708,121400,7944591610,14170,14170,14180,14170,1221
20240708,121300,7927289410,14170,14170,14180,14170,176
20240708,121200,7924794920,14170,14170,14180,14170,141
20240708,121100,7922796850,14170,14170,14180,14170,3885
20240708,121000,7867740820,14170,14180,14180,14170,819
20240708,120900,7856127490,14180,14170,14180,14170,1447
20240708,120800,7835609400,14180,14180,14180,14170,313
20240708,120700,7831171110,14170,14180,14180,14170,706
20240708,120600,7821160850,14180,14190,14190,14180,1604
20240708,120500,7798414930,14180,14180,14180,14180,198
20240708,120400,7795607290,14180,14190,14190,14180,3531
20240708,120300,7745531500,14180,14180,14190,14180,150
20240708,120200,7743404000,14180,14180,14190,14180,67
20240708,120100,7742453540,14180,14180,14190,14180,240
20240708,120000,7739048110,14180,14180,14190,14180,649
20240708,115900,7729843490,14180,14170,14190,14170,3602
20240708,115800,7678768470,14180,14170,14180,14170,71
20240708,115700,7677761930,14180,14180,14180,14170,274
20240708,115600,7673877990,14170,14170,14180,14170,53
20240708,115500,7673126860,14180,14170,14180,14170,301
20240708,115400,7668858950,14170,14170,14180,14170,282
20240708,115300,7664861810,14170,14180,14180,14170,2850
20240708,115200,7624460060,14170,14180,14190,14170,825
20240708,115100,7612762930,14180,14180,14190,14180,3715
20240708,115000,7560079560,14180,14180,14190,14180,2991
20240708,114900,7517656130,14180,14180,14190,14180,1765
20240708,114800,7492621360,14180,14180,14190,14180,64
20240708,114700,7491713750,14180,14180,14190,14170,4794
20240708,114600,7423712230,14180,14170,14180,14170,54
20240708,114500,7422946990,14170,14170,14180,14170,159
20240708,114400,7420693930,14170,14160,14180,14160,263
20240708,114300,7416969430,14160,14180,14180,14160,3158
20240708,114200,7372220620,14180,14180,14180,14170,400
20240708,114100,7366550990,14180,14160,14180,14150,6947
20240708,114000,7268149490,14160,14160,14160,14150,225
20240708,113900,7264963840,14150,14160,14160,14150,80
20240708,113800,7263831560,14160,14150,14160,14150,1388
20240708,113700,7244178120,14150,14130,14160,14130,7481
20240708,113600,7138354980,14130,14140,14140,14130,187
20240708,113500,7135712170,14130,14130,14140,14130,807
20240708,113400,7124302980,14130,14140,14140,14130,652
20240708,113300,7115084700,14130,14140,14140,14130,138
20240708,113200,7113133990,14140,14140,14140,14130,337
20240708,113100,7108369230,14140,14140,14140,14130,397
20240708,113000,7102756920,14130,14130,14140,14130,223
20240708,112900,7099605040,14130,14130,14140,14130,116
20240708,112800,7097965380,14130,14130,14140,14130,164
20240708,112700,7095647610,14130,14140,14140,14130,168
20240708,112600,7093273130,14130,14130,14140,14130,2833
20240708,112500,7053215230,14130,14130,14140,14130,366
20240708,112400,7048042650,14130,14130,14140,14130,69
20240708,112300,7047067610,14130,14130,14140,14130,42
20240708,112200,7046474120,14130,14140,14140,14130,2719
20240708,112100,7008027990,14130,14130,14130,14130,534
20240708,112000,7000482570,14130,14130,14140,14130,957
20240708,111900,6986953320,14140,14130,14140,14130,142
20240708,111800,6984945880,14130,14140,14140,14130,250
20240708,111700,6981411930,14140,14130,14140,14130,332
20240708,111600,6976719710,14130,14090,14130,14080,13046
20240708,111500,6792721910,14090,14090,14090,14080,2352
20240708,111400,6759582840,14090,14090,14090,14080,204
20240708,111300,6756710260,14090,14080,14090,14080,34
20240708,111200,6756231440,14080,14070,14090,14070,4659
20240708,111100,6690666230,14060,14070,14070,14060,145
20240708,111000,6688627520,14060,14070,14080,14060,860
20240708,110900,6676526140,14070,14070,14080,14070,1159
20240708,110800,6660218960,14070,14080,14080,14070,149
20240708,110700,6658121950,14070,14070,14080,14060,211
20240708,110600,6655153360,14070,14080,14080,14060,589
20240708,110500,6646865140,14080,14060,14080,14060,2938
20240708,110400,6605527220,14060,14070,14070,14060,609
20240708,110300,6596964040,14070,14070,14070,14060,440
20240708,110200,6590774750,14070,14070,14070,14060,454
20240708,110100,6584389250,14070,14060,14070,14060,217
20240708,110000,6581337750,14060,14060,14070,14060,602
20240708,105900,6572872460,14070,14070,14070,14060,702
20240708,105800,6562997160,14060,14080,14080,14060,602
20240708,105700,6554526340,14070,14070,14080,14070,1738
20240708,105600,6530069940,14080,14070,14080,14070,348
20240708,105500,6525173360,14070,14070,14080,14070,1825
20240708,105400,6499494100,14070,14070,14080,14070,1309
20240708,105300,6481075270,14070,14070,14080,14070,119
20240708,105200,6479400510,14070,14070,14080,14070,262
20240708,105100,6475713730,14070,14060,14080,14050,7857
20240708,105000,6365243340,14050,14060,14060,14050,773
20240708,104900,6354381480,14050,14050,14060,14050,462
20240708,104800,6347890360,14060,14050,14060,14050,1471
20240708,104700,6327222020,14060,14050,14060,14050,911
20240708,104600,6314420840,14060,14060,14060,14050,114
20240708,104500,6312818770,14060,14050,14060,14050,2301
20240708,104400,6280488280,14050,14060,14060,14050,1180
20240708,104300,6263899630,14060,14060,14060,14050,1173
20240708,104200,6247417490,14050,14050,14050,14050,835
20240708,104100,6235685740,14050,14050,14060,14050,595
20240708,104000,6227321880,14050,14050,14060,14050,257
20240708,103900,6223710430,14050,14050,14050,14050,1963
20240708,103800,6196130280,14050,14050,14060,14050,359
20240708,103700,6191085720,14060,14050,14060,14050,1479
20240708,103600,6170305680,14050,14050,14060,14050,1274
20240708,103500,6152405530,14050,14060,14060,14050,157
20240708,103400,6150199360,14050,14060,14060,14050,491
20240708,103300,6143296630,14050,14060,14060,14050,396
20240708,103200,6137732210,14050,14050,14050,14040,6387
20240708,103100,6047995820,14050,14050,14050,14040,154
20240708,103000,6045832800,14050,14040,14050,14040,1097
20240708,102900,6030422090,14050,14050,14050,14040,385
20240708,102800,6025013780,14040,14050,14050,14040,196
20240708,102700,6022261400,14050,14050,14050,14030,3762
20240708,102600,5969447970,14040,14040,14050,14030,3710
20240708,102500,5917358780,14040,14040,14050,14040,432
20240708,102400,5911291800,14050,14040,14050,14040,688
20240708,102300,5901631920,14050,14050,14050,14040,302
20240708,102200,5897390340,14050,14060,14060,14040,3961
20240708,102100,5841753890,14050,14040,14050,14030,2234
20240708,102000,5810386420,14040,14030,14040,14030,8738
20240708,101900,5687766040,14030,14060,14060,14030,24354
20240708,101800,5345699960,14050,14060,14060,14050,1890
20240708,101700,5319137090,14060,14050,14070,14050,2080
20240708,101600,5289893540,14050,14060,14060,14050,3974
20240708,101500,5234049070,14050,14050,14070,14050,6885
20240708,101400,5137255180,14060,14050,14060,14050,2710
20240708,101300,5099157900,14060,14060,14060,14050,3480
20240708,101200,5050232200,14060,14080,14080,14050,36082
20240708,101100,4542581850,14090,14090,14090,14080,314
20240708,101000,4538160380,14090,14090,14090,14080,2481
20240708,100900,4503224550,14080,14100,14100,14080,7435
20240708,100800,4398490100,14090,14100,14100,14090,1185
20240708,100700,4381783390,14090,14100,14100,14090,470
20240708,100600,4375157750,14100,14100,14100,14090,665
20240708,100500,4365785710,14100,14100,14100,14090,2146
20240708,100400,4335546810,14090,14100,14100,14090,509
20240708,100300,4328371820,14100,14100,14100,14090,720
20240708,100200,4318221120,14100,14090,14100,14090,545
20240708,100100,4310540550,14100,14100,14100,14090,388
20240708,100000,4305072900,14100,14100,14100,14090,4395
20240708,095900,4243144760,14090,14100,14100,14090,340
20240708,095800,4238352920,14100,14090,14100,14080,1019
20240708,095700,4223994110,14090,14090,14090,14080,1967
20240708,095600,4196284870,14090,14100,14100,14080,929
20240708,095500,4183195980,14100,14090,14100,14080,4994
20240708,095400,4112831840,14080,14090,14100,14080,11733
20240708,095300,3947523520,14090,14090,14100,14090,7682
20240708,095200,3839257910,14090,14100,14100,14090,12630
20240708,095100,3661176390,14110,14100,14110,14100,2462
20240708,095000,3626461830,14100,14100,14110,14100,541
20240708,094900,3618831990,14100,14110,14110,14100,957
20240708,094800,3605333180,14110,14110,14110,14100,2620
20240708,094700,3568386130,14110,14110,14110,14100,652
20240708,094600,3559189520,14100,14100,14110,14100,290
20240708,094500,3555100130,14110,14100,14110,14100,2710
20240708,094400,3516886390,14100,14100,14110,14100,769
20240708,094300,3506041670,14110,14100,14110,14090,3754
20240708,094200,3453114880,14100,14100,14100,14090,899
20240708,094100,3440444820,14100,14120,14120,14090,13868
20240708,094000,3244862340,14120,14110,14120,14110,395
20240708,093900,3239286670,14110,14120,14120,14110,1685
20240708,093800,3215510090,14120,14110,14120,14110,1356
20240708,093700,3196374700,14120,14120,14120,14100,725
20240708,093600,3186141340,14120,14120,14120,14100,4178
20240708,093500,3127187610,14120,14110,14120,14110,668
20240708,093400,3117760560,14120,14130,14130,14110,3780
20240708,093300,3064387980,14120,14120,14130,14120,1639
20240708,093200,3041245100,14120,14130,14130,14120,401
20240708,093100,3035579790,14130,14130,14130,14120,925
20240708,093000,3022512940,14130,14120,14130,14120,2157
20240708,092900,2992039610,14120,14130,14130,14110,870
20240708,092800,2979750230,14130,14130,14130,14120,1149
20240708,092700,2963521890,14130,14140,14140,14130,987
20240708,092600,2949575550,14140,14130,14140,14130,2650
20240708,092500,2912130760,14130,14110,14130,14110,2423
20240708,092400,2877921140,14110,14140,14140,14110,2600
20240708,092300,2841211030,14140,14100,14140,14100,4048
20240708,092200,2784070890,14100,14090,14110,14090,2650
20240708,092100,2746706780,14100,14110,14120,14090,14970
20240708,092000,2535625390,14110,14100,14120,14100,4461
20240708,091900,2472698360,14110,14120,14130,14100,12996
20240708,091800,2289261510,14110,14120,14120,14110,2688
20240708,091700,2251330550,14110,14120,14120,14110,723
20240708,091600,2241122130,14110,14120,14120,14110,2687
20240708,091500,2203182830,14120,14110,14120,14110,4727
20240708,091400,2136470510,14120,14130,14130,14110,2808
20240708,091300,2096827840,14130,14150,14150,14120,4012
20240708,091200,2040156090,14150,14180,14180,14150,5237
20240708,091100,1966000390,14190,14180,14190,14160,4113
20240708,091000,1907658160,14170,14160,14180,14150,2560
20240708,090900,1871408770,14150,14140,14160,14130,5374
20240708,090800,1795443300,14140,14120,14140,14110,12362
20240708,090700,1620785140,14120,14110,14130,14100,8834
20240708,090600,1496154160,14110,14130,14150,14110,19713
20240708,090500,1217568390,14130,14140,14150,14130,7644
20240708,090400,1109492950,14180,14180,14190,14140,17735
20240708,090300,858236250,14180,14170,14200,14150,13028
20240708,090200,673617940,14170,14170,14200,14160,6352
20240708,090100,583596680,14170,14160,14200,14160,6375
20240708,090000,493303230,14160,14250,14250,14150,34678