KissMeData/034220/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,192000,31880558420,12310,12310,12310,12310,65977
20240704,191900,31880558420,12310,12310,12310,12310,0
20240704,191800,31880558420,12310,12310,12310,12310,0
20240704,191700,31880558420,12310,12310,12310,12310,0
20240704,191600,31880558420,12310,12310,12310,12310,0
20240704,191500,31880558420,12310,12310,12310,12310,0
20240704,191400,31880558420,12310,12310,12310,12310,0
20240704,191300,31880558420,12310,12310,12310,12310,0
20240704,191200,31880558420,12310,12310,12310,12310,0
20240704,191100,31880558420,12310,12310,12310,12310,0
20240704,191000,31880558420,12310,12310,12310,12310,0
20240704,190900,31880558420,12310,12310,12310,12310,0
20240704,190800,31880558420,12310,12310,12310,12310,0
20240704,190700,31880558420,12310,12310,12310,12310,0
20240704,190600,31880558420,12310,12310,12310,12310,0
20240704,190500,31880558420,12310,12310,12310,12310,0
20240704,190400,31880558420,12310,12310,12310,12310,0
20240704,190300,31880558420,12310,12310,12310,12310,0
20240704,190200,31880558420,12310,12310,12310,12310,0
20240704,190100,31880558420,12310,12310,12310,12310,0
20240704,190000,31880558420,12310,12310,12310,12310,0
20240704,185900,31880558420,12310,12310,12310,12310,0
20240704,185800,31880558420,12310,12310,12310,12310,0
20240704,185700,31880558420,12310,12310,12310,12310,0
20240704,185600,31880558420,12310,12310,12310,12310,0
20240704,185500,31880558420,12310,12310,12310,12310,0
20240704,185400,31880558420,12310,12310,12310,12310,0
20240704,185300,31880558420,12310,12310,12310,12310,0
20240704,185200,31880558420,12310,12310,12310,12310,0
20240704,185100,31880558420,12310,12310,12310,12310,0
20240704,185000,31880558420,12310,12310,12310,12310,65977
20240704,184900,31880558420,12310,12310,12310,12310,0
20240704,184800,31880558420,12310,12310,12310,12310,0
20240704,184700,31880558420,12310,12310,12310,12310,0
20240704,184600,31880558420,12310,12310,12310,12310,0
20240704,184500,31880558420,12310,12310,12310,12310,0
20240704,184400,31880558420,12310,12310,12310,12310,0
20240704,184300,31880558420,12310,12310,12310,12310,0
20240704,184200,31880558420,12310,12310,12310,12310,0
20240704,184100,31880558420,12310,12310,12310,12310,0
20240704,184000,31880558420,12310,12310,12310,12310,0
20240704,183900,31880558420,12310,12310,12310,12310,0
20240704,183800,31880558420,12310,12310,12310,12310,0
20240704,183700,31880558420,12310,12310,12310,12310,0
20240704,183600,31880558420,12310,12310,12310,12310,0
20240704,183500,31880558420,12310,12310,12310,12310,0
20240704,183400,31880558420,12310,12310,12310,12310,0
20240704,183300,31880558420,12310,12310,12310,12310,0
20240704,183200,31880558420,12310,12310,12310,12310,0
20240704,183100,31880558420,12310,12310,12310,12310,0
20240704,183000,31880558420,12310,12310,12310,12310,0
20240704,182900,31880558420,12310,12310,12310,12310,0
20240704,182800,31880558420,12310,12310,12310,12310,0
20240704,182700,31880558420,12310,12310,12310,12310,0
20240704,182600,31880558420,12310,12310,12310,12310,0
20240704,182500,31880558420,12310,12310,12310,12310,0
20240704,182400,31880558420,12310,12310,12310,12310,0
20240704,182300,31880558420,12310,12310,12310,12310,0
20240704,182200,31880558420,12310,12310,12310,12310,0
20240704,182100,31880558420,12310,12310,12310,12310,0
20240704,182000,31880558420,12310,12310,12310,12310,65977
20240704,181900,31880558420,12310,12310,12310,12310,0
20240704,181800,31880558420,12310,12310,12310,12310,0
20240704,181700,31880558420,12310,12310,12310,12310,0
20240704,181600,31880558420,12310,12310,12310,12310,0
20240704,181500,31880558420,12310,12310,12310,12310,0
20240704,181400,31880558420,12310,12310,12310,12310,0
20240704,181300,31880558420,12310,12310,12310,12310,0
20240704,181200,31880558420,12310,12310,12310,12310,0
20240704,181100,31880558420,12310,12310,12310,12310,0
20240704,181000,31880558420,12310,12310,12310,12310,0
20240704,180900,31880558420,12310,12310,12310,12310,0
20240704,180800,31880558420,12310,12310,12310,12310,0
20240704,180700,31880558420,12310,12310,12310,12310,0
20240704,180600,31880558420,12310,12310,12310,12310,0
20240704,180500,31880558420,12310,12310,12310,12310,0
20240704,180400,31880558420,12310,12310,12310,12310,0
20240704,180300,31880558420,12310,12310,12310,12310,0
20240704,180200,31880558420,12310,12310,12310,12310,0
20240704,180100,31880558420,12310,12310,12310,12310,0
20240704,180000,31880558420,12310,12310,12310,12310,0
20240704,175900,31880558420,12310,12310,12310,12310,0
20240704,175800,31880558420,12310,12310,12310,12310,0
20240704,175700,31880558420,12310,12310,12310,12310,0
20240704,175600,31880558420,12310,12310,12310,12310,0
20240704,175500,31880558420,12310,12310,12310,12310,0
20240704,175400,31880558420,12310,12310,12310,12310,0
20240704,175300,31880558420,12310,12310,12310,12310,0
20240704,175200,31880558420,12310,12310,12310,12310,0
20240704,175100,31880558420,12310,12310,12310,12310,0
20240704,175000,31880558420,12310,12310,12310,12310,65977
20240704,174900,31880558420,12310,12310,12310,12310,0
20240704,174800,31880558420,12310,12310,12310,12310,0
20240704,174700,31880558420,12310,12310,12310,12310,0
20240704,174600,31880558420,12310,12310,12310,12310,0
20240704,174500,31880558420,12310,12310,12310,12310,0
20240704,174400,31880558420,12310,12310,12310,12310,0
20240704,174300,31880558420,12310,12310,12310,12310,0
20240704,174200,31880558420,12310,12310,12310,12310,0
20240704,174100,31880558420,12310,12310,12310,12310,0
20240704,174000,31880558420,12310,12310,12310,12310,0
20240704,173900,31880558420,12310,12310,12310,12310,0
20240704,173800,31880558420,12310,12310,12310,12310,0
20240704,173700,31880558420,12310,12310,12310,12310,0
20240704,173600,31880558420,12310,12310,12310,12310,0
20240704,173500,31880558420,12310,12310,12310,12310,0
20240704,173400,31880558420,12310,12310,12310,12310,0
20240704,173300,31880558420,12310,12310,12310,12310,0
20240704,173200,31880558420,12310,12310,12310,12310,0
20240704,173100,31880558420,12310,12310,12310,12310,0
20240704,173000,31880558420,12310,12310,12310,12310,0
20240704,172900,31880558420,12310,12310,12310,12310,0
20240704,172800,31880558420,12310,12310,12310,12310,0
20240704,172700,31880558420,12310,12310,12310,12310,0
20240704,172600,31880558420,12310,12310,12310,12310,0
20240704,172500,31880558420,12310,12310,12310,12310,0
20240704,172400,31880558420,12310,12310,12310,12310,0
20240704,172300,31880558420,12310,12310,12310,12310,0
20240704,172200,31880558420,12310,12310,12310,12310,0
20240704,172100,31880558420,12310,12310,12310,12310,0
20240704,172000,31880558420,12310,12310,12310,12310,65977
20240704,171900,31880558420,12310,12310,12310,12310,0
20240704,171800,31880558420,12310,12310,12310,12310,0
20240704,171700,31880558420,12310,12310,12310,12310,0
20240704,171600,31880558420,12310,12310,12310,12310,0
20240704,171500,31880558420,12310,12310,12310,12310,0
20240704,171400,31880558420,12310,12310,12310,12310,0
20240704,171300,31880558420,12310,12310,12310,12310,0
20240704,171200,31880558420,12310,12310,12310,12310,0
20240704,171100,31880558420,12310,12310,12310,12310,0
20240704,171000,31880558420,12310,12310,12310,12310,0
20240704,170900,31880558420,12310,12310,12310,12310,0
20240704,170800,31880558420,12310,12310,12310,12310,0
20240704,170700,31880558420,12310,12310,12310,12310,0
20240704,170600,31880558420,12310,12310,12310,12310,0
20240704,170500,31880558420,12310,12310,12310,12310,0
20240704,170400,31880558420,12310,12310,12310,12310,0
20240704,170300,31880558420,12310,12310,12310,12310,0
20240704,170200,31880558420,12310,12310,12310,12310,0
20240704,170100,31880558420,12310,12310,12310,12310,0
20240704,170000,31880558420,12310,12310,12310,12310,0
20240704,165900,31880558420,12310,12310,12310,12310,0
20240704,165800,31880558420,12310,12310,12310,12310,0
20240704,165700,31880558420,12310,12310,12310,12310,0
20240704,165600,31880558420,12310,12310,12310,12310,0
20240704,165500,31880558420,12310,12310,12310,12310,0
20240704,165400,31880558420,12310,12310,12310,12310,0
20240704,165300,31880558420,12310,12310,12310,12310,0
20240704,165200,31880558420,12310,12310,12310,12310,0
20240704,165100,31880558420,12310,12310,12310,12310,0
20240704,165000,31880558420,12310,12310,12310,12310,65977
20240704,164900,31880558420,12310,12310,12310,12310,0
20240704,164800,31880558420,12310,12310,12310,12310,0
20240704,164700,31880558420,12310,12310,12310,12310,0
20240704,164600,31880558420,12310,12310,12310,12310,0
20240704,164500,31880558420,12310,12310,12310,12310,0
20240704,164400,31880558420,12310,12310,12310,12310,0
20240704,164300,31880558420,12310,12310,12310,12310,0
20240704,164200,31880558420,12310,12310,12310,12310,0
20240704,164100,31880558420,12310,12310,12310,12310,0
20240704,164000,31880558420,12310,12310,12310,12310,0
20240704,163900,31880558420,12310,12310,12310,12310,0
20240704,163800,31880558420,12310,12310,12310,12310,0
20240704,163700,31880558420,12310,12310,12310,12310,0
20240704,163600,31880558420,12310,12310,12310,12310,0
20240704,163500,31880558420,12310,12310,12310,12310,0
20240704,163400,31880558420,12310,12310,12310,12310,0
20240704,163300,31880558420,12310,12310,12310,12310,0
20240704,163200,31880558420,12310,12310,12310,12310,0
20240704,163100,31880558420,12310,12310,12310,12310,0
20240704,163000,31880558420,12310,12310,12310,12310,0
20240704,162900,31880558420,12310,12310,12310,12310,0
20240704,162800,31880558420,12310,12310,12310,12310,0
20240704,162700,31880558420,12310,12310,12310,12310,0
20240704,162600,31880558420,12310,12310,12310,12310,0
20240704,162500,31880558420,12310,12310,12310,12310,0
20240704,162400,31880558420,12310,12310,12310,12310,0
20240704,162300,31880558420,12310,12310,12310,12310,0
20240704,162200,31880558420,12310,12310,12310,12310,0
20240704,162100,31880558420,12310,12310,12310,12310,0
20240704,162000,31880558420,12310,12310,12310,12310,65977
20240704,161900,31880558420,12310,12310,12310,12310,0
20240704,161800,31880558420,12310,12310,12310,12310,0
20240704,161700,31880558420,12310,12310,12310,12310,0
20240704,161600,31880558420,12310,12310,12310,12310,0
20240704,161500,31880558420,12310,12310,12310,12310,0
20240704,161400,31880558420,12310,12310,12310,12310,0
20240704,161300,31880558420,12310,12310,12310,12310,0
20240704,161200,31880558420,12310,12310,12310,12310,0
20240704,161100,31880558420,12310,12310,12310,12310,0
20240704,161000,31880558420,12310,12310,12310,12310,0
20240704,160900,31880558420,12310,12310,12310,12310,0
20240704,160800,31880558420,12310,12310,12310,12310,0
20240704,160700,31880558420,12310,12310,12310,12310,0
20240704,160600,31880558420,12310,12310,12310,12310,0
20240704,160500,31880558420,12310,12310,12310,12310,0
20240704,160400,31880558420,12310,12310,12310,12310,0
20240704,160300,31880558420,12310,12310,12310,12310,0
20240704,160200,31880558420,12310,12310,12310,12310,0
20240704,160100,31880558420,12310,12310,12310,12310,0
20240704,160000,31880558420,12310,12310,12310,12310,0
20240704,155900,31880558420,12310,12310,12310,12310,0
20240704,155800,31880558420,12310,12310,12310,12310,0
20240704,155700,31880558420,12310,12310,12310,12310,0
20240704,155600,31880558420,12310,12310,12310,12310,0
20240704,155500,31880558420,12310,12310,12310,12310,0
20240704,155400,31880558420,12310,12310,12310,12310,0
20240704,155300,31880558420,12310,12310,12310,12310,0
20240704,155200,31880558420,12310,12310,12310,12310,0
20240704,155100,31880558420,12310,12310,12310,12310,0
20240704,155000,31880558420,12310,12310,12310,12310,65977
20240704,154900,31880558420,12310,12310,12310,12310,0
20240704,154800,31880558420,12310,12310,12310,12310,0
20240704,154700,31880558420,12310,12310,12310,12310,0
20240704,154600,31880558420,12310,12310,12310,12310,0
20240704,154500,31880558420,12310,12310,12310,12310,0
20240704,154400,31880558420,12310,12310,12310,12310,0
20240704,154300,31880558420,12310,12310,12310,12310,0
20240704,154200,31880558420,12310,12310,12310,12310,0
20240704,154100,31880558420,12310,12310,12310,12310,0
20240704,154000,31880558420,12310,12310,12310,12310,0
20240704,153900,31880558420,12310,12310,12310,12310,0
20240704,153800,31880558420,12310,12310,12310,12310,0
20240704,153700,31880558420,12310,12310,12310,12310,0
20240704,153600,31880558420,12310,12310,12310,12310,0
20240704,153500,31880558420,12310,12310,12310,12310,0
20240704,153400,31880558420,12310,12310,12310,12310,0
20240704,153300,31880558420,12310,12310,12310,12310,0
20240704,153200,31880558420,12310,12310,12310,12310,0
20240704,153100,31880558420,12310,12310,12310,12310,0
20240704,153000,31880558420,12310,12310,12310,12310,65977
20240704,152900,31068381550,12290,12290,12290,12290,0
20240704,152800,31068381550,12290,12290,12290,12290,0
20240704,152700,31068381550,12290,12290,12290,12290,0
20240704,152600,31068381550,12290,12290,12290,12290,0
20240704,152500,31068381550,12290,12290,12290,12290,0
20240704,152400,31068381550,12290,12290,12290,12290,0
20240704,152300,31068381550,12290,12290,12290,12290,0
20240704,152200,31068381550,12290,12290,12290,12290,0
20240704,152100,31068381550,12290,12290,12290,12290,0
20240704,152000,31068381550,12290,12290,12290,12290,0
20240704,151900,31068381550,12290,12300,12310,12280,6168
20240704,151800,30992547340,12310,12300,12320,12300,21350
20240704,151700,30729915250,12300,12310,12320,12290,4040
20240704,151600,30680198160,12310,12310,12310,12300,2264
20240704,151500,30652335720,12300,12310,12310,12300,3454
20240704,151400,30609830510,12300,12310,12310,12300,6648
20240704,151300,30528009150,12300,12310,12310,12300,1183
20240704,151200,30513457990,12300,12300,12310,12300,2178
20240704,151100,30486660680,12310,12300,12320,12300,2676
20240704,151000,30453738950,12300,12310,12320,12300,6554
20240704,150900,30373057020,12310,12330,12330,12300,17645
20240704,150800,30155862470,12330,12330,12330,12320,4534
20240704,150700,30099962180,12330,12340,12340,12320,4407
20240704,150600,30045626430,12330,12340,12340,12330,3547
20240704,150500,30001859610,12330,12330,12340,12320,2658
20240704,150400,29969082650,12320,12330,12350,12310,6545
20240704,150300,29888400920,12330,12320,12340,12320,3900
20240704,150200,29840302690,12320,12350,12350,12310,12932
20240704,150100,29680878800,12340,12340,12350,12330,9950
20240704,150000,29558052810,12340,12330,12340,12330,4030
20240704,145900,29508327000,12340,12340,12340,12330,3486
20240704,145800,29465317860,12340,12340,12350,12330,3617
20240704,145700,29420676670,12340,12340,12340,12330,6168
20240704,145600,29344585320,12340,12350,12350,12330,6054
20240704,145500,29269867460,12350,12340,12350,12330,6067
20240704,145400,29194968580,12340,12340,12350,12330,6512
20240704,145300,29114604770,12340,12350,12350,12330,1884
20240704,145200,29091356440,12340,12340,12350,12320,4093
20240704,145100,29040859820,12330,12340,12350,12320,6314
20240704,145000,28962993460,12350,12330,12350,12320,3286
20240704,144900,28922455290,12330,12330,12340,12320,2868
20240704,144800,28887100500,12330,12330,12350,12320,7990
20240704,144700,28788586510,12330,12350,12350,12320,9466
20240704,144600,28671816590,12350,12350,12360,12340,6385
20240704,144500,28592961790,12350,12350,12350,12340,5717
20240704,144400,28522360620,12340,12340,12350,12340,8609
20240704,144300,28416060900,12340,12350,12350,12330,7513
20240704,144200,28323301060,12350,12350,12360,12340,5907
20240704,144100,28250353940,12360,12350,12360,12350,3212
20240704,144000,28210663920,12350,12350,12360,12350,6773
20240704,143900,28127005010,12350,12360,12360,12330,6854
20240704,143800,28042356280,12360,12350,12360,12330,8253
20240704,143700,27940448350,12350,12340,12350,12330,2382
20240704,143600,27911051820,12340,12330,12350,12320,4982
20240704,143500,27849605380,12340,12350,12350,12330,7573
20240704,143400,27756110140,12350,12350,12360,12340,7922
20240704,143300,27658275190,12360,12340,12360,12340,3818
20240704,143200,27611116870,12350,12350,12350,12340,6211
20240704,143100,27534418120,12340,12350,12350,12330,3889
20240704,143000,27486404230,12350,12330,12350,12330,4150
20240704,142900,27435179630,12330,12330,12340,12330,3404
20240704,142800,27393188520,12330,12340,12340,12320,7439
20240704,142700,27301430060,12330,12340,12340,12330,3220
20240704,142600,27261711610,12340,12320,12340,12310,5691
20240704,142500,27191587290,12330,12320,12330,12310,4098
20240704,142400,27141087290,12320,12320,12330,12310,6012
20240704,142300,27067008310,12330,12330,12330,12310,4609
20240704,142200,27010202280,12330,12350,12350,12320,9122
20240704,142100,26897709600,12330,12340,12350,12330,6153
20240704,142000,26821733450,12340,12340,12350,12330,5448
20240704,141900,26754472830,12340,12340,12350,12330,3540
20240704,141800,26710764190,12350,12350,12360,12340,8940
20240704,141700,26600374650,12350,12350,12350,12340,3180
20240704,141600,26561103700,12350,12350,12350,12330,6148
20240704,141500,26485205570,12350,12340,12350,12330,3309
20240704,141400,26444353260,12350,12340,12350,12330,5181
20240704,141300,26380422000,12340,12340,12340,12330,3907
20240704,141200,26332219040,12340,12330,12340,12320,5665
20240704,141100,26262353360,12340,12330,12340,12320,3857
20240704,141000,26214778940,12330,12330,12340,12330,4835
20240704,140900,26155156000,12330,12330,12340,12320,6755
20240704,140800,26071863080,12330,12330,12330,12320,3007
20240704,140700,26034789420,12330,12310,12330,12300,7668
20240704,140600,25940353990,12310,12300,12310,12300,1775
20240704,140500,25918509870,12300,12300,12310,12290,4691
20240704,140400,25860806670,12300,12290,12300,12280,1642
20240704,140300,25840626480,12300,12280,12300,12280,3908
20240704,140200,25792565090,12290,12280,12300,12270,2543
20240704,140100,25761336310,12280,12280,12290,12270,3938
20240704,140000,25712950200,12270,12260,12290,12260,2640
20240704,135900,25680549340,12260,12270,12270,12250,6499
20240704,135800,25600861340,12270,12300,12300,12260,12705
20240704,135700,25444951330,12290,12280,12310,12280,7212
20240704,135600,25356279400,12300,12290,12300,12270,3365
20240704,135500,25314948280,12290,12290,12300,12280,3226
20240704,135400,25275295690,12290,12300,12300,12280,5828
20240704,135300,25203692510,12300,12310,12320,12290,6560
20240704,135200,25122979530,12320,12320,12320,12310,2800
20240704,135100,25088491870,12320,12330,12330,12310,2909
20240704,135000,25052649690,12320,12330,12330,12310,2098
20240704,134900,25026792460,12330,12310,12330,12310,3593
20240704,134800,24982525020,12320,12320,12330,12310,2103
20240704,134700,24956622140,12310,12320,12330,12300,5342
20240704,134600,24890836290,12310,12340,12340,12310,2875
20240704,134500,24855412770,12330,12330,12340,12320,3082
20240704,134400,24817409430,12330,12330,12340,12320,2278
20240704,134300,24789313790,12320,12320,12330,12310,1637
20240704,134200,24769146450,12320,12330,12330,12320,5246
20240704,134100,24704502380,12320,12320,12330,12320,1299
20240704,134000,24688494540,12320,12310,12320,12300,1970
20240704,133900,24664244140,12310,12290,12310,12290,2021
20240704,133800,24639379180,12300,12300,12310,12290,3460
20240704,133700,24596819830,12300,12300,12310,12290,4319
20240704,133600,24543688960,12300,12310,12310,12300,1228
20240704,133500,24528576820,12310,12320,12320,12300,5200
20240704,133400,24464554110,12310,12310,12320,12300,1815
20240704,133300,24442203320,12310,12320,12320,12310,2309
20240704,133200,24413772020,12310,12330,12330,12310,3923
20240704,133100,24365422820,12320,12320,12330,12320,1655
20240704,133000,24345024400,12330,12310,12330,12310,2782
20240704,132900,24310751940,12310,12310,12310,12300,2990
20240704,132800,24273948390,12310,12310,12310,12300,946
20240704,132700,24262305370,12310,12290,12310,12290,1788
20240704,132600,24240310940,12300,12300,12300,12290,2813
20240704,132500,24205712160,12300,12300,12310,12300,3283
20240704,132400,24165325160,12300,12300,12310,12300,3408
20240704,132300,24123398370,12300,12300,12310,12290,3187
20240704,132200,24084196510,12300,12280,12300,12280,1875
20240704,132100,24061144280,12290,12280,12290,12280,6534
20240704,132000,23980894560,12290,12290,12300,12280,4275
20240704,131900,23928354780,12290,12290,12290,12280,2691
20240704,131800,23895295440,12290,12290,12290,12280,4702
20240704,131700,23837548840,12290,12290,12290,12280,1310
20240704,131600,23821458630,12290,12290,12290,12280,3039
20240704,131500,23784126860,12290,12280,12290,12280,2924
20240704,131400,23748198990,12290,12290,12300,12280,2892
20240704,131300,23712645100,12290,12290,12300,12280,2929
20240704,131200,23676642160,12310,12280,12310,12280,2537
20240704,131100,23645452100,12290,12300,12300,12280,3634
20240704,131000,23600776930,12300,12300,12300,12290,3303
20240704,130900,23560161490,12290,12300,12300,12290,697
20240704,130800,23551589020,12290,12300,12300,12290,2476
20240704,130700,23521155560,12290,12300,12300,12270,12140
20240704,130600,23372092850,12290,12290,12300,12290,3340
20240704,130500,23331034340,12300,12310,12320,12290,3120
20240704,130400,23292671060,12310,12290,12310,12290,1879
20240704,130300,23269548820,12300,12300,12300,12290,1067
20240704,130200,23256426730,12300,12300,12300,12290,744
20240704,130100,23247277760,12290,12290,12300,12280,3526
20240704,130000,23203935130,12290,12300,12300,12290,1387
20240704,125900,23186880120,12300,12300,12300,12290,1713
20240704,125800,23165817030,12290,12290,12300,12290,1543
20240704,125700,23146843810,12290,12300,12300,12280,1288
20240704,125600,23131010670,12290,12320,12320,12270,9120
20240704,125500,23018908240,12310,12310,12320,12310,2675
20240704,125400,22985975880,12320,12310,12320,12310,2650
20240704,125300,22953344470,12310,12320,12320,12310,2709
20240704,125200,22919993050,12320,12320,12320,12310,1670
20240704,125100,22899428270,12310,12320,12320,12310,5284
20240704,125000,22834372720,12320,12310,12320,12300,1317
20240704,124900,22818156580,12310,12310,12320,12300,1312
20240704,124800,22802007060,12310,12300,12310,12290,719
20240704,124700,22793161220,12300,12290,12320,12290,1596
20240704,124600,22773529640,12300,12280,12330,12280,10328
20240704,124500,22646445690,12280,12280,12290,12280,3307
20240704,124400,22605814730,12270,12280,12280,12260,7160
20240704,124300,22517955370,12280,12290,12290,12280,5614
20240704,124200,22449014250,12290,12290,12290,12280,5940
20240704,124100,22376058730,12290,12290,12300,12280,1694
20240704,124000,22355236420,12290,12290,12300,12270,5643
20240704,123900,22285901610,12300,12290,12300,12290,1895
20240704,123800,22262596570,12300,12300,12300,12290,1928
20240704,123700,22238884210,12290,12310,12310,12290,1583
20240704,123600,22219416440,12310,12310,12340,12300,3262
20240704,123500,22179261490,12310,12310,12310,12300,4447
20240704,123400,22124560390,12330,12320,12330,12300,6556
20240704,123300,22043803560,12320,12330,12330,12300,5429
20240704,123200,21976965810,12330,12330,12350,12330,1935
20240704,123100,21953092370,12330,12350,12350,12330,5629
20240704,123000,21883656400,12350,12360,12370,12340,9637
20240704,122900,21764614260,12360,12360,12360,12350,661
20240704,122800,21756445510,12360,12360,12360,12350,2938
20240704,122700,21720136010,12360,12350,12360,12350,983
20240704,122600,21707986860,12360,12360,12360,12350,1960
20240704,122500,21683762400,12360,12360,12360,12350,1158
20240704,122400,21669452740,12360,12360,12360,12350,2708
20240704,122300,21636001290,12360,12360,12360,12350,1540
20240704,122200,21616967140,12350,12360,12360,12350,1487
20240704,122100,21598594270,12360,12350,12360,12340,1054
20240704,122000,21585571990,12350,12350,12350,12340,1547
20240704,121900,21566473110,12350,12340,12350,12340,2199
20240704,121800,21539321870,12340,12340,12340,12330,1858
20240704,121700,21516394210,12340,12320,12340,12320,1914
20240704,121600,21492794420,12330,12330,12330,12320,1834
20240704,121500,21470185340,12330,12330,12330,12320,839
20240704,121400,21459842530,12330,12310,12330,12310,978
20240704,121300,21447794000,12320,12320,12340,12310,2214
20240704,121200,21420510960,12320,12330,12340,12320,1842
20240704,121100,21397794880,12340,12340,12350,12330,2008
20240704,121000,21373015350,12330,12340,12340,12320,3599
20240704,120900,21328628500,12340,12350,12350,12340,4593
20240704,120800,21271945870,12340,12330,12350,12330,2445
20240704,120700,21241766380,12350,12350,12350,12330,3165
20240704,120600,21202698380,12340,12330,12350,12330,4747
20240704,120500,21144119760,12340,12330,12350,12330,2367
20240704,120400,21114908840,12340,12330,12340,12330,890
20240704,120300,21103931910,12330,12340,12340,12320,5392
20240704,120200,21037476820,12340,12340,12340,12330,3371
20240704,120100,20995901680,12340,12340,12340,12330,4621
20240704,120000,20938894240,12340,12340,12340,12330,1638
20240704,115900,20918690460,12330,12320,12330,12310,2452
20240704,115800,20888459760,12330,12310,12330,12310,2565
20240704,115700,20856849090,12310,12330,12330,12310,2146
20240704,115600,20830407240,12320,12320,12330,12320,2463
20240704,115500,20800048990,12330,12320,12330,12320,2073
20240704,115400,20774500520,12330,12330,12340,12320,3875
20240704,115300,20726726620,12330,12320,12330,12320,1828
20240704,115200,20704197740,12330,12320,12330,12310,2117
20240704,115100,20678120250,12320,12320,12330,12320,2507
20240704,115000,20647221440,12320,12330,12330,12320,1688
20240704,114900,20626422420,12330,12320,12330,12320,965
20240704,114800,20614529980,12320,12320,12330,12310,1915
20240704,114700,20590930430,12320,12330,12330,12320,2848
20240704,114600,20555833100,12330,12320,12330,12320,2500
20240704,114500,20525022990,12320,12330,12330,12310,1880
20240704,114400,20501855620,12330,12330,12340,12320,3068
20240704,114300,20464041720,12330,12330,12330,12320,5003
20240704,114200,20402362830,12340,12330,12340,12320,1645
20240704,114100,20382080420,12330,12330,12330,12320,2787
20240704,114000,20347732810,12330,12330,12340,12320,2380
20240704,113900,20318381560,12340,12330,12340,12320,2655
20240704,113800,20285648750,12330,12330,12330,12320,721
20240704,113700,20276761850,12330,12330,12330,12320,2984
20240704,113600,20239990690,12320,12330,12330,12310,2296
20240704,113500,20211702590,12320,12320,12330,12310,1655
20240704,113400,20191308680,12330,12340,12340,12320,1893
20240704,113300,20167965720,12330,12330,12340,12330,1560
20240704,113200,20148724160,12330,12330,12330,12310,2211
20240704,113100,20121480460,12320,12340,12350,12320,3603
20240704,113000,20077047230,12350,12350,12350,12330,2309
20240704,112900,20048547830,12330,12340,12350,12330,1781
20240704,112800,20026578330,12340,12350,12360,12330,1976
20240704,112700,20002188180,12350,12330,12350,12330,1962
20240704,112600,19977970860,12340,12330,12340,12330,3088
20240704,112500,19939889760,12330,12340,12370,12330,7568
20240704,112400,19846410690,12350,12340,12350,12340,1617
20240704,112300,19826452500,12340,12330,12350,12320,2674
20240704,112200,19793457420,12320,12330,12330,12320,1372
20240704,112100,19776549220,12330,12330,12330,12310,2388
20240704,112000,19747136530,12330,12330,12330,12320,2260
20240704,111900,19719275280,12330,12300,12360,12300,7183
20240704,111800,19630719090,12300,12310,12310,12300,5625
20240704,111700,19561522700,12310,12290,12310,12280,6607
20240704,111600,19480286240,12280,12280,12290,12280,1143
20240704,111500,19466243190,12280,12290,12300,12270,4000
20240704,111400,19417103270,12280,12310,12310,12280,3089
20240704,111300,19379126570,12300,12290,12310,12290,1588
20240704,111200,19359595710,12290,12300,12330,12290,4211
20240704,111100,19307782090,12300,12340,12340,12300,2804
20240704,111000,19273230510,12340,12330,12350,12330,2969
20240704,110900,19236587960,12320,12350,12350,12310,3092
20240704,110800,19198458980,12340,12350,12350,12330,3076
20240704,110700,19160495130,12350,12350,12360,12310,4014
20240704,110600,19110945430,12360,12340,12360,12330,3353
20240704,110500,19069554660,12340,12290,12340,12290,2566
20240704,110400,19037946000,12290,12280,12300,12270,12674
20240704,110300,18882311970,12280,12320,12320,12270,10838
20240704,110200,18748962850,12310,12310,12330,12300,3230
20240704,110100,18709188170,12310,12310,12330,12300,4555
20240704,110000,18653102970,12310,12310,12330,12300,4798
20240704,105900,18594048910,12310,12390,12390,12300,37148
20240704,105800,18136402710,12400,12400,12400,12390,1571
20240704,105700,18116924880,12390,12400,12400,12390,4570
20240704,105600,18060282940,12390,12390,12400,12370,2419
20240704,105500,18030308480,12390,12390,12400,12380,3795
20240704,105400,17983272540,12390,12390,12400,12380,3052
20240704,105300,17945463460,12390,12370,12390,12350,7327
20240704,105200,17854859120,12360,12370,12370,12350,8898
20240704,105100,17744899820,12370,12430,12430,12370,42542
20240704,105000,17217276040,12420,12430,12430,12420,5282
20240704,104900,17151632450,12430,12430,12430,12420,3894
20240704,104800,17103232450,12430,12420,12430,12420,2209
20240704,104700,17075781290,12420,12420,12430,12420,3598
20240704,104600,17031070360,12430,12430,12430,12420,4149
20240704,104500,16979521360,12430,12420,12430,12410,4707
20240704,104400,16921034870,12420,12420,12420,12410,5616
20240704,104300,16851301420,12420,12410,12420,12400,2779
20240704,104200,16816799500,12410,12420,12420,12400,8980
20240704,104100,16705314070,12420,12420,12420,12410,2523
20240704,104000,16673988930,12410,12420,12420,12410,4081
20240704,103900,16623324500,12420,12420,12420,12410,4488
20240704,103800,16567597850,12420,12400,12420,12400,4116
20240704,103700,16516500660,12400,12410,12420,12390,9584
20240704,103600,16397628290,12410,12430,12430,12410,5171
20240704,103500,16333431510,12430,12410,12430,12410,2928
20240704,103400,16297069680,12410,12410,12420,12390,3050
20240704,103300,16259229050,12410,12390,12410,12390,2809
20240704,103200,16224401710,12380,12420,12420,12380,12981
20240704,103100,16063480770,12420,12420,12420,12400,7732
20240704,103000,15967513850,12410,12420,12420,12400,9231
20240704,102900,15852945970,12420,12460,12460,12410,16008
20240704,102800,15653937750,12460,12470,12470,12440,22523
20240704,102700,15373253310,12460,12420,12470,12420,162234
20240704,102600,13355247860,12430,12410,12430,12410,12244
20240704,102500,13203118940,12420,12410,12420,12400,5552
20240704,102400,13134212120,12410,12420,12420,12400,7404
20240704,102300,13042310310,12400,12420,12420,12400,8085
20240704,102200,12941958480,12420,12420,12430,12390,11498
20240704,102100,12799267280,12430,12420,12430,12410,9864
20240704,102000,12676748880,12420,12390,12420,12390,23315
20240704,101900,12387500230,12400,12390,12400,12380,9200
20240704,101800,12273489500,12390,12400,12400,12390,6487
20240704,101700,12193070930,12400,12400,12400,12390,8398
20240704,101600,12088969310,12390,12400,12410,12380,7766
20240704,101500,11992717340,12410,12400,12410,12400,7023
20240704,101400,11905601610,12410,12400,12410,12400,9828
20240704,101300,11783701680,12400,12400,12400,12390,4740
20240704,101200,11724927760,12400,12390,12410,12380,41256
20240704,101100,11213371870,12390,12390,12390,12380,6799
20240704,101000,11129155090,12390,12380,12390,12370,15851
20240704,100900,10932893480,12370,12360,12380,12340,23939
20240704,100800,10636957240,12350,12350,12360,12330,4385
20240704,100700,10582803870,12330,12320,12350,12300,11792
20240704,100600,10437263830,12320,12340,12340,12300,6670
20240704,100500,10355008460,12340,12330,12350,12310,4144
20240704,100400,10303913010,12340,12360,12360,12300,8135
20240704,100300,10203549700,12350,12350,12370,12340,16568
20240704,100200,9998835080,12340,12360,12360,12330,9652
20240704,100100,9879610980,12360,12360,12360,12340,5222
20240704,100000,9815081630,12350,12360,12370,12350,11492
20240704,095900,9673066240,12360,12360,12360,12340,7216
20240704,095800,9583911300,12360,12370,12370,12340,5501
20240704,095700,9515928420,12360,12360,12370,12350,11979
20240704,095600,9367836380,12360,12340,12360,12340,6281
20240704,095500,9290265200,12350,12350,12350,12340,9623
20240704,095400,9171458580,12340,12310,12350,12310,17306
20240704,095300,8957936310,12310,12300,12320,12290,7884
20240704,095200,8860917110,12300,12300,12300,12290,5243
20240704,095100,8796438320,12300,12300,12300,12290,1859
20240704,095000,8773577880,12300,12300,12300,12280,1915
20240704,094900,8750034850,12300,12300,12310,12270,7745
20240704,094800,8654807710,12300,12300,12310,12260,11501
20240704,094700,8513425800,12290,12270,12300,12250,7246
20240704,094600,8424457400,12270,12280,12280,12260,6027
20240704,094500,8350478060,12280,12250,12290,12250,3526
20240704,094400,8307199770,12260,12280,12290,12250,5723
20240704,094300,8236976650,12280,12290,12310,12270,14801
20240704,094200,8055032170,12300,12280,12300,12270,7901
20240704,094100,7957886170,12280,12290,12300,12270,5444
20240704,094000,7891031240,12290,12260,12300,12260,19555
20240704,093900,7650866820,12260,12250,12260,12240,4937
20240704,093800,7590390220,12250,12230,12250,12230,7290
20240704,093700,7501135970,12230,12200,12240,12200,5922
20240704,093600,7428740520,12210,12180,12220,12170,5448
20240704,093500,7362271530,12180,12140,12180,12140,4849
20240704,093400,7303320490,12130,12160,12170,12130,5186
20240704,093300,7240343380,12160,12160,12170,12140,3065
20240704,093200,7203067050,12160,12170,12180,12150,6458
20240704,093100,7124532030,12170,12180,12210,12170,3888
20240704,093000,7077169980,12180,12220,12220,12180,4438
20240704,092900,7023015510,12220,12220,12230,12210,6621
20240704,092800,6942115570,12210,12180,12220,12180,7908
20240704,092700,6845659460,12180,12180,12190,12170,9077
20240704,092600,6735052830,12170,12120,12170,12120,5601
20240704,092500,6667027950,12120,12130,12150,12120,5354
20240704,092400,6602080010,12120,12130,12140,12120,5300
20240704,092300,6537789370,12140,12160,12160,12120,11063
20240704,092200,6403464260,12160,12120,12170,12100,8350
20240704,092100,6302196940,12120,12130,12130,12070,22586
20240704,092000,6028962210,12120,12150,12150,12120,10557
20240704,091900,5900912850,12170,12140,12170,12120,11391
20240704,091800,5762624290,12150,12170,12210,12130,17971
20240704,091700,5544143700,12180,12190,12250,12180,10189
20240704,091600,5419843470,12190,12260,12260,12190,9189
20240704,091500,5307642150,12210,12200,12280,12200,8272
20240704,091400,5206315020,12200,12190,12240,12180,8219
20240704,091300,5106031160,12190,12200,12220,12170,12689
20240704,091200,4951435130,12170,12180,12210,12170,14235
20240704,091100,4778026470,12170,12200,12260,12160,37139
20240704,091000,4324761730,12210,12220,12240,12200,11391
20240704,090900,4185652640,12240,12260,12290,12210,16226
20240704,090800,3987001220,12260,12240,12290,12200,17886
20240704,090700,3768360450,12250,12270,12290,12210,14784
20240704,090600,3587316430,12280,12400,12420,12050,68967
20240704,090500,2743257090,12360,12410,12450,12360,44336
20240704,090400,2192712130,12400,12350,12410,12300,61773
20240704,090300,1427943340,12320,12290,12380,12290,34060
20240704,090200,1007924300,12290,12220,12290,12210,22630
20240704,090100,730535650,12220,12280,12290,12210,23352
20240704,090000,444637990,12260,12220,12290,12160,35841