KissMeData/098460/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,201300,37593625660,13370,13370,13370,13370,43406
20240704,201200,37593625660,13370,13370,13370,13370,0
20240704,201100,37593625660,13370,13370,13370,13370,0
20240704,201000,37593625660,13370,13370,13370,13370,0
20240704,200900,37593625660,13370,13370,13370,13370,0
20240704,200800,37593625660,13370,13370,13370,13370,0
20240704,200700,37593625660,13370,13370,13370,13370,0
20240704,200600,37593625660,13370,13370,13370,13370,0
20240704,200500,37593625660,13370,13370,13370,13370,0
20240704,200400,37593625660,13370,13370,13370,13370,0
20240704,200300,37593625660,13370,13370,13370,13370,0
20240704,200200,37593625660,13370,13370,13370,13370,0
20240704,200100,37593625660,13370,13370,13370,13370,0
20240704,200000,37593625660,13370,13370,13370,13370,0
20240704,195900,37593625660,13370,13370,13370,13370,0
20240704,195800,37593625660,13370,13370,13370,13370,0
20240704,195700,37593625660,13370,13370,13370,13370,0
20240704,195600,37593625660,13370,13370,13370,13370,0
20240704,195500,37593625660,13370,13370,13370,13370,0
20240704,195400,37593625660,13370,13370,13370,13370,0
20240704,195300,37593625660,13370,13370,13370,13370,0
20240704,195200,37593625660,13370,13370,13370,13370,0
20240704,195100,37593625660,13370,13370,13370,13370,0
20240704,195000,37593625660,13370,13370,13370,13370,0
20240704,194900,37593625660,13370,13370,13370,13370,0
20240704,194800,37593625660,13370,13370,13370,13370,0
20240704,194700,37593625660,13370,13370,13370,13370,0
20240704,194600,37593625660,13370,13370,13370,13370,0
20240704,194500,37593625660,13370,13370,13370,13370,0
20240704,194400,37593625660,13370,13370,13370,13370,0
20240704,194300,37593625660,13370,13370,13370,13370,43406
20240704,194200,37593625660,13370,13370,13370,13370,0
20240704,194100,37593625660,13370,13370,13370,13370,0
20240704,194000,37593625660,13370,13370,13370,13370,0
20240704,193900,37593625660,13370,13370,13370,13370,0
20240704,193800,37593625660,13370,13370,13370,13370,0
20240704,193700,37593625660,13370,13370,13370,13370,0
20240704,193600,37593625660,13370,13370,13370,13370,0
20240704,193500,37593625660,13370,13370,13370,13370,0
20240704,193400,37593625660,13370,13370,13370,13370,0
20240704,193300,37593625660,13370,13370,13370,13370,0
20240704,193200,37593625660,13370,13370,13370,13370,0
20240704,193100,37593625660,13370,13370,13370,13370,0
20240704,193000,37593625660,13370,13370,13370,13370,0
20240704,192900,37593625660,13370,13370,13370,13370,0
20240704,192800,37593625660,13370,13370,13370,13370,0
20240704,192700,37593625660,13370,13370,13370,13370,0
20240704,192600,37593625660,13370,13370,13370,13370,0
20240704,192500,37593625660,13370,13370,13370,13370,0
20240704,192400,37593625660,13370,13370,13370,13370,0
20240704,192300,37593625660,13370,13370,13370,13370,0
20240704,192200,37593625660,13370,13370,13370,13370,0
20240704,192100,37593625660,13370,13370,13370,13370,0
20240704,192000,37593625660,13370,13370,13370,13370,0
20240704,191900,37593625660,13370,13370,13370,13370,0
20240704,191800,37593625660,13370,13370,13370,13370,0
20240704,191700,37593625660,13370,13370,13370,13370,0
20240704,191600,37593625660,13370,13370,13370,13370,0
20240704,191500,37593625660,13370,13370,13370,13370,0
20240704,191400,37593625660,13370,13370,13370,13370,0
20240704,191300,37593625660,13370,13370,13370,13370,43406
20240704,191200,37593625660,13370,13370,13370,13370,0
20240704,191100,37593625660,13370,13370,13370,13370,0
20240704,191000,37593625660,13370,13370,13370,13370,0
20240704,190900,37593625660,13370,13370,13370,13370,0
20240704,190800,37593625660,13370,13370,13370,13370,0
20240704,190700,37593625660,13370,13370,13370,13370,0
20240704,190600,37593625660,13370,13370,13370,13370,0
20240704,190500,37593625660,13370,13370,13370,13370,0
20240704,190400,37593625660,13370,13370,13370,13370,0
20240704,190300,37593625660,13370,13370,13370,13370,0
20240704,190200,37593625660,13370,13370,13370,13370,0
20240704,190100,37593625660,13370,13370,13370,13370,0
20240704,190000,37593625660,13370,13370,13370,13370,0
20240704,185900,37593625660,13370,13370,13370,13370,0
20240704,185800,37593625660,13370,13370,13370,13370,0
20240704,185700,37593625660,13370,13370,13370,13370,0
20240704,185600,37593625660,13370,13370,13370,13370,0
20240704,185500,37593625660,13370,13370,13370,13370,0
20240704,185400,37593625660,13370,13370,13370,13370,0
20240704,185300,37593625660,13370,13370,13370,13370,0
20240704,185200,37593625660,13370,13370,13370,13370,0
20240704,185100,37593625660,13370,13370,13370,13370,0
20240704,185000,37593625660,13370,13370,13370,13370,0
20240704,184900,37593625660,13370,13370,13370,13370,0
20240704,184800,37593625660,13370,13370,13370,13370,0
20240704,184700,37593625660,13370,13370,13370,13370,0
20240704,184600,37593625660,13370,13370,13370,13370,0
20240704,184500,37593625660,13370,13370,13370,13370,0
20240704,184400,37593625660,13370,13370,13370,13370,0
20240704,184300,37593625660,13370,13370,13370,13370,43406
20240704,184200,37593625660,13370,13370,13370,13370,0
20240704,184100,37593625660,13370,13370,13370,13370,0
20240704,184000,37593625660,13370,13370,13370,13370,0
20240704,183900,37593625660,13370,13370,13370,13370,0
20240704,183800,37593625660,13370,13370,13370,13370,0
20240704,183700,37593625660,13370,13370,13370,13370,0
20240704,183600,37593625660,13370,13370,13370,13370,0
20240704,183500,37593625660,13370,13370,13370,13370,0
20240704,183400,37593625660,13370,13370,13370,13370,0
20240704,183300,37593625660,13370,13370,13370,13370,0
20240704,183200,37593625660,13370,13370,13370,13370,0
20240704,183100,37593625660,13370,13370,13370,13370,0
20240704,183000,37593625660,13370,13370,13370,13370,0
20240704,182900,37593625660,13370,13370,13370,13370,0
20240704,182800,37593625660,13370,13370,13370,13370,0
20240704,182700,37593625660,13370,13370,13370,13370,0
20240704,182600,37593625660,13370,13370,13370,13370,0
20240704,182500,37593625660,13370,13370,13370,13370,0
20240704,182400,37593625660,13370,13370,13370,13370,0
20240704,182300,37593625660,13370,13370,13370,13370,0
20240704,182200,37593625660,13370,13370,13370,13370,0
20240704,182100,37593625660,13370,13370,13370,13370,0
20240704,182000,37593625660,13370,13370,13370,13370,0
20240704,181900,37593625660,13370,13370,13370,13370,0
20240704,181800,37593625660,13370,13370,13370,13370,0
20240704,181700,37593625660,13370,13370,13370,13370,0
20240704,181600,37593625660,13370,13370,13370,13370,0
20240704,181500,37593625660,13370,13370,13370,13370,0
20240704,181400,37593625660,13370,13370,13370,13370,0
20240704,181300,37593625660,13370,13370,13370,13370,43406
20240704,181200,37593625660,13370,13370,13370,13370,0
20240704,181100,37593625660,13370,13370,13370,13370,0
20240704,181000,37593625660,13370,13370,13370,13370,0
20240704,180900,37593625660,13370,13370,13370,13370,0
20240704,180800,37593625660,13370,13370,13370,13370,0
20240704,180700,37593625660,13370,13370,13370,13370,0
20240704,180600,37593625660,13370,13370,13370,13370,0
20240704,180500,37593625660,13370,13370,13370,13370,0
20240704,180400,37593625660,13370,13370,13370,13370,0
20240704,180300,37593625660,13370,13370,13370,13370,0
20240704,180200,37593625660,13370,13370,13370,13370,0
20240704,180100,37593625660,13370,13370,13370,13370,0
20240704,180000,37593625660,13370,13370,13370,13370,0
20240704,175900,37593625660,13370,13370,13370,13370,0
20240704,175800,37593625660,13370,13370,13370,13370,0
20240704,175700,37593625660,13370,13370,13370,13370,0
20240704,175600,37593625660,13370,13370,13370,13370,0
20240704,175500,37593625660,13370,13370,13370,13370,0
20240704,175400,37593625660,13370,13370,13370,13370,0
20240704,175300,37593625660,13370,13370,13370,13370,0
20240704,175200,37593625660,13370,13370,13370,13370,0
20240704,175100,37593625660,13370,13370,13370,13370,0
20240704,175000,37593625660,13370,13370,13370,13370,0
20240704,174900,37593625660,13370,13370,13370,13370,0
20240704,174800,37593625660,13370,13370,13370,13370,0
20240704,174700,37593625660,13370,13370,13370,13370,0
20240704,174600,37593625660,13370,13370,13370,13370,0
20240704,174500,37593625660,13370,13370,13370,13370,0
20240704,174400,37593625660,13370,13370,13370,13370,0
20240704,174300,37593625660,13370,13370,13370,13370,43406
20240704,174200,37593625660,13370,13370,13370,13370,0
20240704,174100,37593625660,13370,13370,13370,13370,0
20240704,174000,37593625660,13370,13370,13370,13370,0
20240704,173900,37593625660,13370,13370,13370,13370,0
20240704,173800,37593625660,13370,13370,13370,13370,0
20240704,173700,37593625660,13370,13370,13370,13370,0
20240704,173600,37593625660,13370,13370,13370,13370,0
20240704,173500,37593625660,13370,13370,13370,13370,0
20240704,173400,37593625660,13370,13370,13370,13370,0
20240704,173300,37593625660,13370,13370,13370,13370,0
20240704,173200,37593625660,13370,13370,13370,13370,0
20240704,173100,37593625660,13370,13370,13370,13370,0
20240704,173000,37593625660,13370,13370,13370,13370,0
20240704,172900,37593625660,13370,13370,13370,13370,0
20240704,172800,37593625660,13370,13370,13370,13370,0
20240704,172700,37593625660,13370,13370,13370,13370,0
20240704,172600,37593625660,13370,13370,13370,13370,0
20240704,172500,37593625660,13370,13370,13370,13370,0
20240704,172400,37593625660,13370,13370,13370,13370,0
20240704,172300,37593625660,13370,13370,13370,13370,0
20240704,172200,37593625660,13370,13370,13370,13370,0
20240704,172100,37593625660,13370,13370,13370,13370,0
20240704,172000,37593625660,13370,13370,13370,13370,0
20240704,171900,37593625660,13370,13370,13370,13370,0
20240704,171800,37593625660,13370,13370,13370,13370,0
20240704,171700,37593625660,13370,13370,13370,13370,0
20240704,171600,37593625660,13370,13370,13370,13370,0
20240704,171500,37593625660,13370,13370,13370,13370,0
20240704,171400,37593625660,13370,13370,13370,13370,0
20240704,171300,37593625660,13370,13370,13370,13370,43406
20240704,171200,37593625660,13370,13370,13370,13370,0
20240704,171100,37593625660,13370,13370,13370,13370,0
20240704,171000,37593625660,13370,13370,13370,13370,0
20240704,170900,37593625660,13370,13370,13370,13370,0
20240704,170800,37593625660,13370,13370,13370,13370,0
20240704,170700,37593625660,13370,13370,13370,13370,0
20240704,170600,37593625660,13370,13370,13370,13370,0
20240704,170500,37593625660,13370,13370,13370,13370,0
20240704,170400,37593625660,13370,13370,13370,13370,0
20240704,170300,37593625660,13370,13370,13370,13370,0
20240704,170200,37593625660,13370,13370,13370,13370,0
20240704,170100,37593625660,13370,13370,13370,13370,0
20240704,170000,37593625660,13370,13370,13370,13370,0
20240704,165900,37593625660,13370,13370,13370,13370,0
20240704,165800,37593625660,13370,13370,13370,13370,0
20240704,165700,37593625660,13370,13370,13370,13370,0
20240704,165600,37593625660,13370,13370,13370,13370,0
20240704,165500,37593625660,13370,13370,13370,13370,0
20240704,165400,37593625660,13370,13370,13370,13370,0
20240704,165300,37593625660,13370,13370,13370,13370,0
20240704,165200,37593625660,13370,13370,13370,13370,0
20240704,165100,37593625660,13370,13370,13370,13370,0
20240704,165000,37593625660,13370,13370,13370,13370,0
20240704,164900,37593625660,13370,13370,13370,13370,0
20240704,164800,37593625660,13370,13370,13370,13370,0
20240704,164700,37593625660,13370,13370,13370,13370,0
20240704,164600,37593625660,13370,13370,13370,13370,0
20240704,164500,37593625660,13370,13370,13370,13370,0
20240704,164400,37593625660,13370,13370,13370,13370,0
20240704,164300,37593625660,13370,13370,13370,13370,43406
20240704,164200,37593625660,13370,13370,13370,13370,0
20240704,164100,37593625660,13370,13370,13370,13370,0
20240704,164000,37593625660,13370,13370,13370,13370,0
20240704,163900,37593625660,13370,13370,13370,13370,0
20240704,163800,37593625660,13370,13370,13370,13370,0
20240704,163700,37593625660,13370,13370,13370,13370,0
20240704,163600,37593625660,13370,13370,13370,13370,0
20240704,163500,37593625660,13370,13370,13370,13370,0
20240704,163400,37593625660,13370,13370,13370,13370,0
20240704,163300,37593625660,13370,13370,13370,13370,0
20240704,163200,37593625660,13370,13370,13370,13370,0
20240704,163100,37593625660,13370,13370,13370,13370,0
20240704,163000,37593625660,13370,13370,13370,13370,0
20240704,162900,37593625660,13370,13370,13370,13370,0
20240704,162800,37593625660,13370,13370,13370,13370,0
20240704,162700,37593625660,13370,13370,13370,13370,0
20240704,162600,37593625660,13370,13370,13370,13370,0
20240704,162500,37593625660,13370,13370,13370,13370,0
20240704,162400,37593625660,13370,13370,13370,13370,0
20240704,162300,37593625660,13370,13370,13370,13370,0
20240704,162200,37593625660,13370,13370,13370,13370,0
20240704,162100,37593625660,13370,13370,13370,13370,0
20240704,162000,37593625660,13370,13370,13370,13370,0
20240704,161900,37593625660,13370,13370,13370,13370,0
20240704,161800,37593625660,13370,13370,13370,13370,0
20240704,161700,37593625660,13370,13370,13370,13370,0
20240704,161600,37593625660,13370,13370,13370,13370,0
20240704,161500,37593625660,13370,13370,13370,13370,0
20240704,161400,37593625660,13370,13370,13370,13370,0
20240704,161300,37593625660,13370,13370,13370,13370,43406
20240704,161200,37593625660,13370,13370,13370,13370,0
20240704,161100,37593625660,13370,13370,13370,13370,0
20240704,161000,37593625660,13370,13370,13370,13370,0
20240704,160900,37593625660,13370,13370,13370,13370,0
20240704,160800,37593625660,13370,13370,13370,13370,0
20240704,160700,37593625660,13370,13370,13370,13370,0
20240704,160600,37593625660,13370,13370,13370,13370,0
20240704,160500,37593625660,13370,13370,13370,13370,0
20240704,160400,37593625660,13370,13370,13370,13370,0
20240704,160300,37593625660,13370,13370,13370,13370,0
20240704,160200,37593625660,13370,13370,13370,13370,0
20240704,160100,37593625660,13370,13370,13370,13370,0
20240704,160000,37593625660,13370,13370,13370,13370,0
20240704,155900,37593625660,13370,13370,13370,13370,0
20240704,155800,37593625660,13370,13370,13370,13370,0
20240704,155700,37593625660,13370,13370,13370,13370,0
20240704,155600,37593625660,13370,13370,13370,13370,0
20240704,155500,37593625660,13370,13370,13370,13370,0
20240704,155400,37593625660,13370,13370,13370,13370,0
20240704,155300,37593625660,13370,13370,13370,13370,0
20240704,155200,37593625660,13370,13370,13370,13370,0
20240704,155100,37593625660,13370,13370,13370,13370,0
20240704,155000,37593625660,13370,13370,13370,13370,0
20240704,154900,37593625660,13370,13370,13370,13370,0
20240704,154800,37593625660,13370,13370,13370,13370,0
20240704,154700,37593625660,13370,13370,13370,13370,0
20240704,154600,37593625660,13370,13370,13370,13370,0
20240704,154500,37593625660,13370,13370,13370,13370,0
20240704,154400,37593625660,13370,13370,13370,13370,0
20240704,154300,37593625660,13370,13370,13370,13370,43406
20240704,154200,37593625660,13370,13370,13370,13370,0
20240704,154100,37593625660,13370,13370,13370,13370,0
20240704,154000,37593625660,13370,13370,13370,13370,0
20240704,153900,37593625660,13370,13370,13370,13370,0
20240704,153800,37593625660,13370,13370,13370,13370,0
20240704,153700,37593625660,13370,13370,13370,13370,0
20240704,153600,37593625660,13370,13370,13370,13370,0
20240704,153500,37593625660,13370,13370,13370,13370,0
20240704,153400,37593625660,13370,13370,13370,13370,0
20240704,153300,37593625660,13370,13370,13370,13370,0
20240704,153200,37593625660,13370,13370,13370,13370,0
20240704,153100,37593625660,13370,13370,13370,13370,0
20240704,153000,37593625660,13370,13370,13370,13370,43406
20240704,152900,37013287440,13360,13360,13360,13360,0
20240704,152800,37013287440,13360,13360,13360,13360,0
20240704,152700,37013287440,13360,13360,13360,13360,0
20240704,152600,37013287440,13360,13360,13360,13360,0
20240704,152500,37013287440,13360,13360,13360,13360,0
20240704,152400,37013287440,13360,13360,13360,13360,0
20240704,152300,37013287440,13360,13360,13360,13360,0
20240704,152200,37013287440,13360,13360,13360,13360,0
20240704,152100,37013287440,13360,13360,13360,13360,0
20240704,152000,37013287440,13360,13360,13360,13360,0
20240704,151900,37013287440,13360,13360,13360,13350,5747
20240704,151800,36936539160,13350,13360,13360,13340,9649
20240704,151700,36807743850,13360,13340,13360,13340,8899
20240704,151600,36688940280,13350,13350,13360,13340,3956
20240704,151500,36636129900,13360,13350,13360,13340,3777
20240704,151400,36585702260,13340,13350,13360,13340,7646
20240704,151300,36483619540,13350,13340,13350,13340,3974
20240704,151200,36430574590,13340,13360,13360,13340,10433
20240704,151100,36291308150,13360,13360,13380,13350,10246
20240704,151000,36154367220,13360,13330,13360,13320,13523
20240704,150900,35973929350,13320,13340,13340,13320,6479
20240704,150800,35887549910,13340,13320,13340,13320,4253
20240704,150700,35830834730,13330,13310,13340,13310,6029
20240704,150600,35750488660,13320,13310,13320,13300,4280
20240704,150500,35693517270,13310,13300,13310,13290,3166
20240704,150400,35651414400,13300,13300,13300,13290,4247
20240704,150300,35594938460,13300,13290,13300,13280,4645
20240704,150200,35533199940,13290,13270,13300,13260,2494
20240704,150100,35500098150,13270,13320,13320,13260,12349
20240704,150000,35336086810,13310,13310,13330,13310,9209
20240704,145900,35213363680,13320,13320,13320,13300,3983
20240704,145800,35160341920,13320,13330,13330,13310,5494
20240704,145700,35087164210,13320,13320,13340,13310,7502
20240704,145600,34987214960,13330,13300,13330,13290,7452
20240704,145500,34888057010,13300,13270,13300,13270,5707
20240704,145400,34812244700,13280,13270,13280,13270,868
20240704,145300,34800720020,13270,13270,13280,13260,2976
20240704,145200,34761227920,13270,13260,13280,13260,2680
20240704,145100,34725661030,13270,13290,13290,13260,3851
20240704,145000,34674534270,13280,13270,13280,13260,5526
20240704,144900,34601192910,13260,13280,13280,13260,3061
20240704,144800,34560568580,13280,13270,13280,13270,1988
20240704,144700,34534169340,13280,13290,13290,13270,2809
20240704,144600,34496875730,13290,13280,13290,13270,2413
20240704,144500,34464835180,13290,13290,13300,13280,2887
20240704,144400,34426479240,13290,13290,13300,13260,3657
20240704,144300,34377922340,13290,13260,13300,13260,4163
20240704,144200,34322597240,13260,13250,13260,13240,708
20240704,144100,34313213320,13250,13240,13250,13230,6898
20240704,144000,34221898540,13250,13260,13260,13230,6693
20240704,143900,34133219730,13260,13260,13270,13250,2220
20240704,143800,34103781580,13260,13240,13260,13240,1716
20240704,143700,34081039580,13240,13250,13250,13240,1161
20240704,143600,34065657090,13250,13240,13250,13240,1364
20240704,143500,34047585220,13240,13250,13250,13240,3247
20240704,143400,34004563860,13250,13230,13250,13230,1039
20240704,143300,33990803860,13230,13250,13250,13230,1726
20240704,143200,33967947640,13240,13220,13250,13220,5877
20240704,143100,33890200740,13230,13220,13230,13210,1689
20240704,143000,33867869670,13230,13230,13240,13230,1139
20240704,142900,33852799050,13230,13200,13230,13200,5301
20240704,142800,33782758140,13210,13240,13240,13200,12228
20240704,142700,33621170160,13250,13250,13260,13250,2628
20240704,142600,33586346920,13260,13260,13270,13260,1045
20240704,142500,33572486680,13260,13260,13270,13260,1319
20240704,142400,33554992570,13270,13250,13270,13250,905
20240704,142300,33542989210,13250,13260,13260,13240,4648
20240704,142200,33481412870,13250,13240,13260,13230,6493
20240704,142100,33395407460,13230,13290,13290,13230,11864
20240704,142000,33238146460,13280,13300,13300,13280,4759
20240704,141900,33174899390,13290,13300,13300,13290,4525
20240704,141800,33114722680,13300,13290,13300,13290,2212
20240704,141700,33085316910,13280,13310,13310,13280,3317
20240704,141600,33041212550,13310,13300,13310,13290,3411
20240704,141500,32995840540,13300,13280,13310,13280,3853
20240704,141400,32944627410,13280,13280,13280,13270,1358
20240704,141300,32926594710,13280,13250,13280,13250,3704
20240704,141200,32877469760,13250,13260,13260,13250,1770
20240704,141100,32854007840,13260,13250,13260,13250,4932
20240704,141000,32788634760,13260,13280,13290,13260,6431
20240704,140900,32703287840,13280,13300,13300,13270,4024
20240704,140800,32649827490,13290,13280,13310,13280,3122
20240704,140700,32608340200,13280,13300,13310,13270,7325
20240704,140600,32511034990,13300,13310,13320,13300,3950
20240704,140500,32458474860,13320,13340,13360,13310,7522
20240704,140400,32358264520,13350,13330,13350,13330,3783
20240704,140300,32307809430,13330,13330,13330,13310,4327
20240704,140200,32250173830,13330,13330,13330,13310,7843
20240704,140100,32145671440,13340,13340,13380,13320,9292
20240704,140000,32021627160,13360,13400,13440,13350,28756
20240704,135900,31635956980,13400,13320,13400,13310,14292
20240704,135800,31444855200,13320,13350,13360,13320,5324
20240704,135700,31373848010,13350,13350,13360,13330,9826
20240704,135600,31242733860,13360,13360,13370,13340,5879
20240704,135500,31164220890,13360,13390,13400,13340,7093
20240704,135400,31069319520,13380,13350,13400,13350,13364
20240704,135300,30890582800,13350,13350,13370,13340,8368
20240704,135200,30778803680,13350,13370,13370,13340,9131
20240704,135100,30656847040,13370,13350,13380,13340,11958
20240704,135000,30497098070,13340,13320,13350,13320,10430
20240704,134900,30357991810,13310,13320,13320,13300,3328
20240704,134800,30313674500,13320,13340,13340,13310,11417
20240704,134700,30161542340,13330,13320,13340,13320,6482
20240704,134600,30075133750,13320,13310,13320,13300,7528
20240704,134500,29974907490,13300,13310,13320,13300,7377
20240704,134400,29876718950,13310,13270,13320,13270,30650
20240704,134300,29469214670,13270,13260,13280,13250,5927
20240704,134200,29390571770,13250,13250,13260,13240,3567
20240704,134100,29343305010,13250,13250,13260,13250,4151
20240704,134000,29288296670,13250,13220,13250,13220,3719
20240704,133900,29239060960,13210,13190,13210,13170,7413
20240704,133800,29141322670,13180,13190,13190,13180,1014
20240704,133700,29127952450,13180,13210,13210,13180,3700
20240704,133600,29079124550,13220,13230,13230,13220,3450
20240704,133500,29033504030,13230,13220,13230,13210,2936
20240704,133400,28994689190,13220,13230,13230,13210,2576
20240704,133300,28960637700,13220,13240,13250,13220,5165
20240704,133200,28892271280,13240,13230,13240,13230,1236
20240704,133100,28875910820,13230,13240,13240,13220,975
20240704,133000,28863011070,13230,13220,13240,13210,5858
20240704,132900,28785534990,13230,13190,13230,13190,3243
20240704,132800,28742721290,13200,13180,13200,13180,1994
20240704,132700,28716434920,13180,13170,13180,13170,1054
20240704,132600,28702548460,13180,13190,13190,13170,2337
20240704,132500,28671759750,13180,13170,13180,13170,3399
20240704,132400,28626972820,13170,13180,13190,13170,4112
20240704,132300,28572795890,13180,13180,13190,13180,1362
20240704,132200,28554841410,13180,13180,13190,13180,690
20240704,132100,28545744610,13190,13180,13190,13170,2363
20240704,132000,28514618330,13170,13180,13180,13170,1518
20240704,131900,28494619640,13180,13180,13180,13160,7857
20240704,131800,28391123660,13180,13170,13190,13160,5790
20240704,131700,28314857390,13170,13190,13190,13170,7080
20240704,131600,28221578140,13180,13220,13220,13180,11176
20240704,131500,28074120920,13220,13230,13230,13210,3876
20240704,131400,28022874670,13230,13240,13240,13230,1588
20240704,131300,28001865000,13230,13230,13240,13230,2630
20240704,131200,27967066530,13230,13220,13240,13210,4728
20240704,131100,27904533380,13220,13230,13230,13220,1832
20240704,131000,27880310630,13230,13230,13230,13220,1436
20240704,130900,27861317500,13230,13230,13240,13220,3829
20240704,130800,27810671060,13240,13240,13240,13230,1129
20240704,130700,27795730520,13250,13250,13250,13230,2046
20240704,130600,27768637550,13240,13250,13260,13220,8017
20240704,130500,27662517840,13260,13260,13260,13250,159
20240704,130400,27660409620,13260,13260,13260,13250,746
20240704,130300,27650518480,13270,13260,13280,13260,2643
20240704,130200,27615453770,13260,13260,13270,13250,1523
20240704,130100,27595258970,13260,13260,13270,13250,2661
20240704,130000,27559979360,13260,13280,13280,13260,1363
20240704,125900,27541892580,13280,13270,13280,13270,2944
20240704,125800,27502812370,13270,13270,13280,13260,4280
20240704,125700,27445999330,13270,13240,13270,13230,7430
20240704,125600,27347563280,13240,13220,13240,13220,2519
20240704,125500,27314237500,13220,13220,13230,13220,1855
20240704,125400,27289711180,13220,13220,13230,13220,1091
20240704,125300,27275286920,13220,13230,13240,13220,2296
20240704,125200,27244919390,13220,13220,13220,13210,1665
20240704,125100,27222911720,13220,13220,13230,13220,1329
20240704,125000,27205341140,13210,13230,13230,13210,2537
20240704,124900,27171798470,13230,13220,13240,13220,1017
20240704,124800,27158341120,13230,13230,13240,13220,2477
20240704,124700,27125566010,13230,13220,13230,13220,687
20240704,124600,27116478670,13220,13220,13230,13210,1526
20240704,124500,27096301840,13220,13210,13230,13210,604
20240704,124400,27088319520,13210,13230,13230,13200,1839
20240704,124300,27064019510,13230,13200,13230,13200,946
20240704,124200,27051516740,13210,13210,13210,13200,623
20240704,124100,27043286930,13210,13210,13220,13200,914
20240704,124000,27031214440,13210,13200,13210,13200,1163
20240704,123900,27015856990,13200,13200,13220,13200,1929
20240704,123800,26990385960,13200,13220,13220,13200,4117
20240704,123700,26936010780,13230,13220,13230,13210,2080
20240704,123600,26908507880,13230,13220,13240,13220,2219
20240704,123500,26879139100,13210,13210,13240,13210,1266
20240704,123400,26862406540,13200,13190,13210,13190,507
20240704,123300,26855712100,13190,13200,13200,13180,2049
20240704,123200,26828682340,13190,13210,13220,13190,5057
20240704,123100,26761928080,13200,13240,13240,13190,16024
20240704,123000,26550084300,13240,13230,13240,13230,1746
20240704,122900,26526967370,13240,13250,13250,13230,909
20240704,122800,26514929940,13250,13260,13260,13250,2092
20240704,122700,26487206440,13260,13260,13270,13250,1430
20240704,122600,26468244640,13260,13260,13290,13240,13954
20240704,122500,26283091680,13250,13240,13260,13230,846
20240704,122400,26271885480,13240,13240,13250,13230,1561
20240704,122300,26251216090,13230,13250,13250,13230,1668
20240704,122200,26229127990,13250,13250,13260,13240,6023
20240704,122100,26149327520,13240,13230,13240,13220,4088
20240704,122000,26095219370,13230,13200,13230,13200,3430
20240704,121900,26049874890,13200,13190,13200,13190,1004
20240704,121800,26036624590,13180,13200,13200,13180,833
20240704,121700,26025632620,13200,13200,13210,13190,2890
20240704,121600,25987484520,13190,13190,13190,13180,2123
20240704,121500,25959488260,13180,13170,13190,13150,8029
20240704,121400,25853809190,13170,13180,13200,13170,2512
20240704,121300,25820694810,13180,13170,13200,13170,2532
20240704,121200,25787310550,13170,13160,13180,13150,2169
20240704,121100,25758767590,13160,13160,13160,13150,4637
20240704,121000,25697768760,13170,13160,13180,13160,1671
20240704,120900,25675768940,13170,13170,13170,13160,1964
20240704,120800,25649907540,13170,13200,13200,13170,1481
20240704,120700,25630386330,13190,13170,13200,13170,784
20240704,120600,25620048310,13170,13200,13210,13170,3268
20240704,120500,25576938260,13200,13200,13200,13190,1464
20240704,120400,25557618710,13200,13200,13210,13190,2498
20240704,120300,25524640180,13200,13200,13210,13200,1017
20240704,120200,25511215620,13200,13190,13200,13170,1265
20240704,120100,25494523160,13170,13200,13200,13170,3197
20240704,120000,25452362290,13200,13230,13240,13200,1581
20240704,115900,25431467050,13230,13240,13240,13220,3154
20240704,115800,25389728810,13240,13230,13240,13230,2871
20240704,115700,25351734370,13230,13210,13230,13210,2535
20240704,115600,25318207020,13220,13210,13220,13190,2649
20240704,115500,25283233630,13210,13210,13210,13200,1994
20240704,115400,25256892900,13210,13210,13210,13200,2194
20240704,115300,25227910360,13210,13190,13210,13190,3129
20240704,115200,25186610900,13190,13190,13190,13180,3933
20240704,115100,25134752290,13190,13170,13190,13160,7053
20240704,115000,25041890080,13170,13160,13180,13160,1884
20240704,114900,25017067770,13150,13150,13160,13130,8039
20240704,114800,24911362270,13150,13170,13170,13150,3476
20240704,114700,24865644360,13170,13170,13170,13160,1891
20240704,114600,24840749400,13160,13180,13180,13160,1439
20240704,114500,24821792780,13170,13190,13190,13170,3436
20240704,114400,24776498280,13190,13190,13200,13190,918
20240704,114300,24764384890,13190,13160,13190,13160,5372
20240704,114200,24693579770,13170,13200,13200,13140,15544
20240704,114100,24488950250,13200,13210,13220,13190,7479
20240704,114000,24390198680,13220,13220,13230,13210,1760
20240704,113900,24366933330,13230,13230,13240,13200,14972
20240704,113800,24169137100,13230,13260,13260,13230,10030
20240704,113700,24036277200,13250,13270,13270,13250,5649
20240704,113600,23961372880,13260,13250,13270,13240,3780
20240704,113500,23911267550,13250,13260,13260,13240,6433
20240704,113400,23826041900,13260,13250,13270,13250,3440
20240704,113300,23780432920,13250,13270,13270,13250,11696
20240704,113200,23625319490,13270,13280,13290,13270,7483
20240704,113100,23525977800,13280,13300,13300,13280,5915
20240704,113000,23447396180,13300,13300,13300,13290,4528
20240704,112900,23387207720,13300,13330,13330,13300,3953
20240704,112800,23334601480,13320,13310,13330,13300,4214
20240704,112700,23278480900,13310,13310,13310,13300,1126
20240704,112600,23263498340,13300,13320,13320,13300,2663
20240704,112500,23228043980,13310,13300,13320,13300,2188
20240704,112400,23198927160,13310,13300,13330,13260,19652
20240704,112300,22937748180,13300,13320,13330,13300,5551
20240704,112200,22863884080,13320,13320,13330,13310,3807
20240704,112100,22813168260,13320,13320,13330,13310,3050
20240704,112000,22772542770,13300,13320,13350,13300,10256
20240704,111900,22635939140,13320,13330,13340,13290,20659
20240704,111800,22360785680,13320,13330,13330,13320,4498
20240704,111700,22300853230,13320,13320,13330,13300,4346
20240704,111600,22242971830,13320,13320,13320,13300,4259
20240704,111500,22186281700,13320,13320,13330,13310,3514
20240704,111400,22139471980,13320,13290,13330,13290,6987
20240704,111300,22046517360,13290,13270,13290,13260,4650
20240704,111200,21984792790,13260,13280,13280,13250,9936
20240704,111100,21852984100,13270,13320,13320,13270,8886
20240704,111000,21734841880,13310,13340,13370,13310,22847
20240704,110900,21430070460,13350,13350,13350,13330,11072
20240704,110800,21282369770,13350,13300,13360,13290,14778
20240704,110700,21085300690,13300,13300,13300,13260,14634
20240704,110600,20890921080,13290,13310,13320,13290,11332
20240704,110500,20740124130,13300,13300,13310,13290,8486
20240704,110400,20627249890,13300,13270,13310,13250,9867
20240704,110300,20496255080,13270,13240,13300,13230,18909
20240704,110200,20245340580,13250,13320,13340,13240,51289
20240704,110100,19563769360,13310,13330,13340,13310,8810
20240704,110000,19446391010,13330,13330,13330,13290,10643
20240704,105900,19304779690,13330,13350,13350,13300,22178
20240704,105800,19009046100,13350,13300,13350,13290,12426
20240704,105700,18843625340,13300,13350,13350,13290,30718
20240704,105600,18434438940,13350,13400,13430,13320,36883
20240704,105500,17941539890,13400,13450,13460,13360,42019
20240704,105400,17378430170,13450,13490,13500,13430,62657
20240704,105300,16534968460,13490,13440,13530,13420,125213
20240704,105200,14847196920,13440,13290,13470,13280,89078
20240704,105100,13657013740,13280,13260,13290,13230,32613
20240704,105000,13224304480,13260,13240,13270,13230,24809
20240704,104900,12895540950,13240,13200,13240,13200,19215
20240704,104800,12641581570,13200,13200,13200,13180,3385
20240704,104700,12596930890,13190,13150,13200,13150,11596
20240704,104600,12444120820,13160,13140,13160,13130,2170
20240704,104500,12415596620,13150,13170,13180,13130,6511
20240704,104400,12329958350,13170,13170,13180,13170,3160
20240704,104300,12288334210,13170,13170,13180,13160,3789
20240704,104200,12238427660,13160,13170,13190,13160,5748
20240704,104100,12162697620,13160,13190,13200,13160,15439
20240704,104000,11959056600,13190,13150,13190,13150,10504
20240704,103900,11820660220,13150,13110,13180,13110,7619
20240704,103800,11720450730,13110,13160,13160,13110,11579
20240704,103700,11568334320,13150,13160,13160,13140,8888
20240704,103600,11451487740,13150,13110,13160,13110,14036
20240704,103500,11267062050,13110,13100,13120,13100,7377
20240704,103400,11170331320,13110,13070,13110,13070,8437
20240704,103300,11059902710,13070,13040,13080,13030,4995
20240704,103200,10994679030,13040,13050,13050,13040,4824
20240704,103100,10931758800,13050,13040,13050,13030,5645
20240704,103000,10858162810,13040,13030,13040,13030,4501
20240704,102900,10799496930,13030,13000,13030,12990,9380
20240704,102800,10677447480,13000,13010,13010,12990,1281
20240704,102700,10660793690,13000,12990,13000,12970,3338
20240704,102600,10617442000,12980,12980,12990,12970,1236
20240704,102500,10601390220,12970,12960,12990,12960,2295
20240704,102400,10571613050,12960,12970,12980,12960,539
20240704,102300,10564620890,12970,12960,12970,12960,1063
20240704,102200,10550837050,12960,13000,13000,12950,5578
20240704,102100,10478488590,13000,12990,13000,12990,449
20240704,102000,10472653160,13000,13000,13010,12990,762
20240704,101900,10462748920,13000,12990,13010,12990,869
20240704,101800,10451449430,13010,13010,13020,12990,839
20240704,101700,10440531990,13020,12990,13020,12980,3825
20240704,101600,10390810620,13000,13000,13000,13000,1187
20240704,101500,10375379620,13000,12990,13010,12990,1822
20240704,101400,10351693250,13000,13000,13000,12990,885
20240704,101300,10340189050,13000,12970,13000,12960,5500
20240704,101200,10268768840,12970,12950,12980,12930,3956
20240704,101100,10217529980,12950,12960,12960,12940,6661
20240704,101000,10131267930,12960,12980,12980,12950,2348
20240704,100900,10100806250,12980,12990,13000,12980,6712
20240704,100800,10013617570,12990,12990,13000,12980,3056
20240704,100700,9973912920,12990,12980,12990,12970,3308
20240704,100600,9930987700,12980,12970,12980,12960,4632
20240704,100500,9870911680,12970,12950,12970,12950,1552
20240704,100400,9850789550,12950,12980,12990,12950,5312
20240704,100300,9781903060,12990,12980,12990,12970,1842
20240704,100200,9757983350,12980,12960,12980,12940,5018
20240704,100100,9692946010,12960,12950,12960,12940,1467
20240704,100000,9673948750,12940,12910,12950,12900,2078
20240704,095900,9647108400,12910,12900,12910,12900,1973
20240704,095800,9621654320,12890,12890,12900,12880,3224
20240704,095700,9580100040,12890,12890,12910,12890,1927
20240704,095600,9555249630,12900,12900,12920,12900,1652
20240704,095500,9533933160,12890,12870,12920,12870,4463
20240704,095400,9476385210,12870,12870,12880,12850,9245
20240704,095300,9357488440,12870,12890,12900,12870,6718
20240704,095200,9270958220,12900,12920,12940,12900,11087
20240704,095100,9127808230,12920,12920,12930,12910,2155
20240704,095000,9099975800,12920,12950,12950,12910,1288
20240704,094900,9083328590,12930,12920,12930,12900,7498
20240704,094800,8986513090,12910,12980,12980,12910,6217
20240704,094700,8906022600,12980,12990,12990,12980,1932
20240704,094600,8880940640,12990,13000,13000,12980,1968
20240704,094500,8855379470,13000,13030,13030,12990,4184
20240704,094400,8800910650,13030,13000,13030,13000,3863
20240704,094300,8750652720,13000,12980,13010,12980,2890
20240704,094200,8713099790,12980,12960,12990,12950,2222
20240704,094100,8684292690,12960,12960,12960,12940,2618
20240704,094000,8650396700,12960,12940,12960,12920,8254
20240704,093900,8543637440,12940,12980,12980,12940,10151
20240704,093800,8412108100,12980,13010,13010,12980,6967
20240704,093700,8321598310,13000,13070,13090,13000,7026
20240704,093600,8230069880,13070,13070,13090,13060,3589
20240704,093500,8183161740,13070,13020,13090,13020,10787
20240704,093400,8042421490,13020,13000,13040,12970,13467
20240704,093300,7867270840,13000,13060,13060,12990,12510
20240704,093200,7704469910,13050,13030,13090,13030,6028
20240704,093100,7625786470,13030,13100,13100,13020,17275
20240704,093000,7400272650,13100,13130,13130,13090,8314
20240704,092900,7291309490,13130,13150,13160,13130,5622
20240704,092800,7217396000,13140,13160,13170,13140,7516
20240704,092700,7118551250,13170,13150,13170,13150,7257
20240704,092600,7023031920,13150,13100,13160,13090,5835
20240704,092500,6946503080,13110,13100,13120,13090,1526
20240704,092400,6926507950,13110,13090,13110,13070,13669
20240704,092300,6747626150,13090,13160,13160,13080,13144
20240704,092200,6575205800,13160,13160,13170,13140,7184
20240704,092100,6480671190,13150,13170,13200,13120,12320
20240704,092000,6318427930,13170,13120,13180,13110,4350
20240704,091900,6261181250,13130,13090,13130,13080,8474
20240704,091800,6150210160,13090,13150,13150,13080,10597
20240704,091700,6011103210,13150,13090,13150,13080,7378
20240704,091600,5914418160,13090,13170,13180,13080,21076
20240704,091500,5637870620,13180,13230,13260,13160,23716
20240704,091400,5324578780,13230,13200,13230,13180,12856
20240704,091300,5154820110,13200,13200,13220,13150,18100
20240704,091200,4916260700,13190,13220,13250,13180,28538
20240704,091100,4539165830,13230,13160,13280,13150,64736
20240704,091000,3683427720,13160,13060,13170,13060,29368
20240704,090900,3298030320,13060,13100,13110,13060,18392
20240704,090800,3057388410,13100,13090,13190,13070,50782
20240704,090700,2390193840,13090,13040,13110,13040,21503
20240704,090600,2108892490,13050,13120,13150,13040,41568
20240704,090500,1564094270,13100,12920,13130,12920,50544
20240704,090400,905014180,12920,12820,12930,12820,24306
20240704,090300,591993900,12840,12670,12840,12670,17702
20240704,090200,366401730,12680,12660,12700,12650,7441
20240704,090100,272070290,12650,12580,12670,12580,5055
20240704,090000,208237380,12590,12540,12590,12540,16591