KissMeData/034220/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,192000,30437708460,11740,11740,11740,11740,105690
20240702,191900,30437708460,11740,11740,11740,11740,0
20240702,191800,30437708460,11740,11740,11740,11740,0
20240702,191700,30437708460,11740,11740,11740,11740,0
20240702,191600,30437708460,11740,11740,11740,11740,0
20240702,191500,30437708460,11740,11740,11740,11740,0
20240702,191400,30437708460,11740,11740,11740,11740,0
20240702,191300,30437708460,11740,11740,11740,11740,0
20240702,191200,30437708460,11740,11740,11740,11740,0
20240702,191100,30437708460,11740,11740,11740,11740,0
20240702,191000,30437708460,11740,11740,11740,11740,0
20240702,190900,30437708460,11740,11740,11740,11740,0
20240702,190800,30437708460,11740,11740,11740,11740,0
20240702,190700,30437708460,11740,11740,11740,11740,0
20240702,190600,30437708460,11740,11740,11740,11740,0
20240702,190500,30437708460,11740,11740,11740,11740,0
20240702,190400,30437708460,11740,11740,11740,11740,0
20240702,190300,30437708460,11740,11740,11740,11740,0
20240702,190200,30437708460,11740,11740,11740,11740,0
20240702,190100,30437708460,11740,11740,11740,11740,0
20240702,190000,30437708460,11740,11740,11740,11740,0
20240702,185900,30437708460,11740,11740,11740,11740,0
20240702,185800,30437708460,11740,11740,11740,11740,0
20240702,185700,30437708460,11740,11740,11740,11740,0
20240702,185600,30437708460,11740,11740,11740,11740,0
20240702,185500,30437708460,11740,11740,11740,11740,0
20240702,185400,30437708460,11740,11740,11740,11740,0
20240702,185300,30437708460,11740,11740,11740,11740,0
20240702,185200,30437708460,11740,11740,11740,11740,0
20240702,185100,30437708460,11740,11740,11740,11740,0
20240702,185000,30437708460,11740,11740,11740,11740,105690
20240702,184900,30437708460,11740,11740,11740,11740,0
20240702,184800,30437708460,11740,11740,11740,11740,0
20240702,184700,30437708460,11740,11740,11740,11740,0
20240702,184600,30437708460,11740,11740,11740,11740,0
20240702,184500,30437708460,11740,11740,11740,11740,0
20240702,184400,30437708460,11740,11740,11740,11740,0
20240702,184300,30437708460,11740,11740,11740,11740,0
20240702,184200,30437708460,11740,11740,11740,11740,0
20240702,184100,30437708460,11740,11740,11740,11740,0
20240702,184000,30437708460,11740,11740,11740,11740,0
20240702,183900,30437708460,11740,11740,11740,11740,0
20240702,183800,30437708460,11740,11740,11740,11740,0
20240702,183700,30437708460,11740,11740,11740,11740,0
20240702,183600,30437708460,11740,11740,11740,11740,0
20240702,183500,30437708460,11740,11740,11740,11740,0
20240702,183400,30437708460,11740,11740,11740,11740,0
20240702,183300,30437708460,11740,11740,11740,11740,0
20240702,183200,30437708460,11740,11740,11740,11740,0
20240702,183100,30437708460,11740,11740,11740,11740,0
20240702,183000,30437708460,11740,11740,11740,11740,0
20240702,182900,30437708460,11740,11740,11740,11740,0
20240702,182800,30437708460,11740,11740,11740,11740,0
20240702,182700,30437708460,11740,11740,11740,11740,0
20240702,182600,30437708460,11740,11740,11740,11740,0
20240702,182500,30437708460,11740,11740,11740,11740,0
20240702,182400,30437708460,11740,11740,11740,11740,0
20240702,182300,30437708460,11740,11740,11740,11740,0
20240702,182200,30437708460,11740,11740,11740,11740,0
20240702,182100,30437708460,11740,11740,11740,11740,0
20240702,182000,30437708460,11740,11740,11740,11740,105690
20240702,181900,30437708460,11740,11740,11740,11740,0
20240702,181800,30437708460,11740,11740,11740,11740,0
20240702,181700,30437708460,11740,11740,11740,11740,0
20240702,181600,30437708460,11740,11740,11740,11740,0
20240702,181500,30437708460,11740,11740,11740,11740,0
20240702,181400,30437708460,11740,11740,11740,11740,0
20240702,181300,30437708460,11740,11740,11740,11740,0
20240702,181200,30437708460,11740,11740,11740,11740,0
20240702,181100,30437708460,11740,11740,11740,11740,0
20240702,181000,30437708460,11740,11740,11740,11740,0
20240702,180900,30437708460,11740,11740,11740,11740,0
20240702,180800,30437708460,11740,11740,11740,11740,0
20240702,180700,30437708460,11740,11740,11740,11740,0
20240702,180600,30437708460,11740,11740,11740,11740,0
20240702,180500,30437708460,11740,11740,11740,11740,0
20240702,180400,30437708460,11740,11740,11740,11740,0
20240702,180300,30437708460,11740,11740,11740,11740,0
20240702,180200,30437708460,11740,11740,11740,11740,0
20240702,180100,30437708460,11740,11740,11740,11740,0
20240702,180000,30437708460,11740,11740,11740,11740,0
20240702,175900,30437708460,11740,11740,11740,11740,0
20240702,175800,30437708460,11740,11740,11740,11740,0
20240702,175700,30437708460,11740,11740,11740,11740,0
20240702,175600,30437708460,11740,11740,11740,11740,0
20240702,175500,30437708460,11740,11740,11740,11740,0
20240702,175400,30437708460,11740,11740,11740,11740,0
20240702,175300,30437708460,11740,11740,11740,11740,0
20240702,175200,30437708460,11740,11740,11740,11740,0
20240702,175100,30437708460,11740,11740,11740,11740,0
20240702,175000,30437708460,11740,11740,11740,11740,105690
20240702,174900,30437708460,11740,11740,11740,11740,0
20240702,174800,30437708460,11740,11740,11740,11740,0
20240702,174700,30437708460,11740,11740,11740,11740,0
20240702,174600,30437708460,11740,11740,11740,11740,0
20240702,174500,30437708460,11740,11740,11740,11740,0
20240702,174400,30437708460,11740,11740,11740,11740,0
20240702,174300,30437708460,11740,11740,11740,11740,0
20240702,174200,30437708460,11740,11740,11740,11740,0
20240702,174100,30437708460,11740,11740,11740,11740,0
20240702,174000,30437708460,11740,11740,11740,11740,0
20240702,173900,30437708460,11740,11740,11740,11740,0
20240702,173800,30437708460,11740,11740,11740,11740,0
20240702,173700,30437708460,11740,11740,11740,11740,0
20240702,173600,30437708460,11740,11740,11740,11740,0
20240702,173500,30437708460,11740,11740,11740,11740,0
20240702,173400,30437708460,11740,11740,11740,11740,0
20240702,173300,30437708460,11740,11740,11740,11740,0
20240702,173200,30437708460,11740,11740,11740,11740,0
20240702,173100,30437708460,11740,11740,11740,11740,0
20240702,173000,30437708460,11740,11740,11740,11740,0
20240702,172900,30437708460,11740,11740,11740,11740,0
20240702,172800,30437708460,11740,11740,11740,11740,0
20240702,172700,30437708460,11740,11740,11740,11740,0
20240702,172600,30437708460,11740,11740,11740,11740,0
20240702,172500,30437708460,11740,11740,11740,11740,0
20240702,172400,30437708460,11740,11740,11740,11740,0
20240702,172300,30437708460,11740,11740,11740,11740,0
20240702,172200,30437708460,11740,11740,11740,11740,0
20240702,172100,30437708460,11740,11740,11740,11740,0
20240702,172000,30437708460,11740,11740,11740,11740,105690
20240702,171900,30437708460,11740,11740,11740,11740,0
20240702,171800,30437708460,11740,11740,11740,11740,0
20240702,171700,30437708460,11740,11740,11740,11740,0
20240702,171600,30437708460,11740,11740,11740,11740,0
20240702,171500,30437708460,11740,11740,11740,11740,0
20240702,171400,30437708460,11740,11740,11740,11740,0
20240702,171300,30437708460,11740,11740,11740,11740,0
20240702,171200,30437708460,11740,11740,11740,11740,0
20240702,171100,30437708460,11740,11740,11740,11740,0
20240702,171000,30437708460,11740,11740,11740,11740,0
20240702,170900,30437708460,11740,11740,11740,11740,0
20240702,170800,30437708460,11740,11740,11740,11740,0
20240702,170700,30437708460,11740,11740,11740,11740,0
20240702,170600,30437708460,11740,11740,11740,11740,0
20240702,170500,30437708460,11740,11740,11740,11740,0
20240702,170400,30437708460,11740,11740,11740,11740,0
20240702,170300,30437708460,11740,11740,11740,11740,0
20240702,170200,30437708460,11740,11740,11740,11740,0
20240702,170100,30437708460,11740,11740,11740,11740,0
20240702,170000,30437708460,11740,11740,11740,11740,0
20240702,165900,30437708460,11740,11740,11740,11740,0
20240702,165800,30437708460,11740,11740,11740,11740,0
20240702,165700,30437708460,11740,11740,11740,11740,0
20240702,165600,30437708460,11740,11740,11740,11740,0
20240702,165500,30437708460,11740,11740,11740,11740,0
20240702,165400,30437708460,11740,11740,11740,11740,0
20240702,165300,30437708460,11740,11740,11740,11740,0
20240702,165200,30437708460,11740,11740,11740,11740,0
20240702,165100,30437708460,11740,11740,11740,11740,0
20240702,165000,30437708460,11740,11740,11740,11740,105690
20240702,164900,30437708460,11740,11740,11740,11740,0
20240702,164800,30437708460,11740,11740,11740,11740,0
20240702,164700,30437708460,11740,11740,11740,11740,0
20240702,164600,30437708460,11740,11740,11740,11740,0
20240702,164500,30437708460,11740,11740,11740,11740,0
20240702,164400,30437708460,11740,11740,11740,11740,0
20240702,164300,30437708460,11740,11740,11740,11740,0
20240702,164200,30437708460,11740,11740,11740,11740,0
20240702,164100,30437708460,11740,11740,11740,11740,0
20240702,164000,30437708460,11740,11740,11740,11740,0
20240702,163900,30437708460,11740,11740,11740,11740,0
20240702,163800,30437708460,11740,11740,11740,11740,0
20240702,163700,30437708460,11740,11740,11740,11740,0
20240702,163600,30437708460,11740,11740,11740,11740,0
20240702,163500,30437708460,11740,11740,11740,11740,0
20240702,163400,30437708460,11740,11740,11740,11740,0
20240702,163300,30437708460,11740,11740,11740,11740,0
20240702,163200,30437708460,11740,11740,11740,11740,0
20240702,163100,30437708460,11740,11740,11740,11740,0
20240702,163000,30437708460,11740,11740,11740,11740,0
20240702,162900,30437708460,11740,11740,11740,11740,0
20240702,162800,30437708460,11740,11740,11740,11740,0
20240702,162700,30437708460,11740,11740,11740,11740,0
20240702,162600,30437708460,11740,11740,11740,11740,0
20240702,162500,30437708460,11740,11740,11740,11740,0
20240702,162400,30437708460,11740,11740,11740,11740,0
20240702,162300,30437708460,11740,11740,11740,11740,0
20240702,162200,30437708460,11740,11740,11740,11740,0
20240702,162100,30437708460,11740,11740,11740,11740,0
20240702,162000,30437708460,11740,11740,11740,11740,105690
20240702,161900,30437708460,11740,11740,11740,11740,0
20240702,161800,30437708460,11740,11740,11740,11740,0
20240702,161700,30437708460,11740,11740,11740,11740,0
20240702,161600,30437708460,11740,11740,11740,11740,0
20240702,161500,30437708460,11740,11740,11740,11740,0
20240702,161400,30437708460,11740,11740,11740,11740,0
20240702,161300,30437708460,11740,11740,11740,11740,0
20240702,161200,30437708460,11740,11740,11740,11740,0
20240702,161100,30437708460,11740,11740,11740,11740,0
20240702,161000,30437708460,11740,11740,11740,11740,0
20240702,160900,30437708460,11740,11740,11740,11740,0
20240702,160800,30437708460,11740,11740,11740,11740,0
20240702,160700,30437708460,11740,11740,11740,11740,0
20240702,160600,30437708460,11740,11740,11740,11740,0
20240702,160500,30437708460,11740,11740,11740,11740,0
20240702,160400,30437708460,11740,11740,11740,11740,0
20240702,160300,30437708460,11740,11740,11740,11740,0
20240702,160200,30437708460,11740,11740,11740,11740,0
20240702,160100,30437708460,11740,11740,11740,11740,0
20240702,160000,30437708460,11740,11740,11740,11740,0
20240702,155900,30437708460,11740,11740,11740,11740,0
20240702,155800,30437708460,11740,11740,11740,11740,0
20240702,155700,30437708460,11740,11740,11740,11740,0
20240702,155600,30437708460,11740,11740,11740,11740,0
20240702,155500,30437708460,11740,11740,11740,11740,0
20240702,155400,30437708460,11740,11740,11740,11740,0
20240702,155300,30437708460,11740,11740,11740,11740,0
20240702,155200,30437708460,11740,11740,11740,11740,0
20240702,155100,30437708460,11740,11740,11740,11740,0
20240702,155000,30437708460,11740,11740,11740,11740,105690
20240702,154900,30437708460,11740,11740,11740,11740,0
20240702,154800,30437708460,11740,11740,11740,11740,0
20240702,154700,30437708460,11740,11740,11740,11740,0
20240702,154600,30437708460,11740,11740,11740,11740,0
20240702,154500,30437708460,11740,11740,11740,11740,0
20240702,154400,30437708460,11740,11740,11740,11740,0
20240702,154300,30437708460,11740,11740,11740,11740,0
20240702,154200,30437708460,11740,11740,11740,11740,0
20240702,154100,30437708460,11740,11740,11740,11740,0
20240702,154000,30437708460,11740,11740,11740,11740,0
20240702,153900,30437708460,11740,11740,11740,11740,0
20240702,153800,30437708460,11740,11740,11740,11740,0
20240702,153700,30437708460,11740,11740,11740,11740,0
20240702,153600,30437708460,11740,11740,11740,11740,0
20240702,153500,30437708460,11740,11740,11740,11740,0
20240702,153400,30437708460,11740,11740,11740,11740,0
20240702,153300,30437708460,11740,11740,11740,11740,0
20240702,153200,30437708460,11740,11740,11740,11740,0
20240702,153100,30437708460,11740,11740,11740,11740,0
20240702,153000,30437708460,11740,11740,11740,11740,105690
20240702,152900,29196907860,11820,11820,11820,11820,0
20240702,152800,29196907860,11820,11820,11820,11820,0
20240702,152700,29196907860,11820,11820,11820,11820,0
20240702,152600,29196907860,11820,11820,11820,11820,0
20240702,152500,29196907860,11820,11820,11820,11820,0
20240702,152400,29196907860,11820,11820,11820,11820,0
20240702,152300,29196907860,11820,11820,11820,11820,0
20240702,152200,29196907860,11820,11820,11820,11820,0
20240702,152100,29196907860,11820,11820,11820,11820,0
20240702,152000,29196907860,11820,11820,11820,11820,0
20240702,151900,29196907860,11820,11800,11820,11730,32843
20240702,151800,28809502650,11800,11800,11800,11770,36612
20240702,151700,28377628030,11760,11790,11800,11760,44286
20240702,151600,27855468330,11800,11780,11800,11750,40310
20240702,151500,27380346250,11790,11740,11790,11740,42493
20240702,151400,26879974190,11750,11750,11770,11750,8178
20240702,151300,26783788340,11760,11770,11780,11740,7316
20240702,151200,26697709800,11760,11760,11780,11740,21465
20240702,151100,26444947940,11750,11760,11780,11710,16459
20240702,151000,26251402840,11760,11760,11770,11720,8435
20240702,150900,26152338760,11770,11750,11770,11740,5433
20240702,150800,26088435710,11770,11760,11770,11740,6253
20240702,150700,26014907180,11750,11760,11770,11720,9997
20240702,150600,25897453850,11760,11760,11780,11750,9071
20240702,150500,25790720310,11780,11770,11780,11750,8885
20240702,150400,25686143540,11770,11770,11780,11750,11789
20240702,150300,25547401760,11770,11750,11780,11750,8679
20240702,150200,25445285300,11760,11760,11770,11750,13819
20240702,150100,25282692000,11770,11750,11770,11750,15165
20240702,150000,25104298170,11750,11740,11750,11730,6595
20240702,145900,25026825560,11740,11760,11770,11720,10693
20240702,145800,24901163690,11760,11750,11780,11750,7282
20240702,145700,24815473870,11760,11790,11790,11750,18999
20240702,145600,24591734360,11790,11800,11800,11770,16376
20240702,145500,24398644140,11800,11790,11800,11780,19181
20240702,145400,24172507110,11780,11770,11790,11760,18208
20240702,145300,23958036340,11770,11750,11780,11740,9147
20240702,145200,23850444880,11760,11760,11780,11740,9786
20240702,145100,23735341730,11760,11780,11790,11740,18338
20240702,145000,23519474240,11780,11740,11790,11730,45075
20240702,144900,22989363080,11730,11730,11740,11720,11322
20240702,144800,22856543890,11730,11680,11730,11680,45991
20240702,144700,22317802580,11690,11690,11700,11680,7892
20240702,144600,22225528210,11680,11680,11700,11670,12084
20240702,144500,22084276860,11670,11680,11690,11660,11487
20240702,144400,21950107520,11690,11690,11690,11670,6495
20240702,144300,21874201390,11680,11670,11690,11670,4555
20240702,144200,21820984460,11680,11680,11690,11660,4527
20240702,144100,21768121350,11690,11680,11690,11670,6541
20240702,144000,21691683500,11680,11680,11680,11660,6111
20240702,143900,21620319020,11670,11670,11690,11670,3343
20240702,143800,21581281280,11680,11670,11680,11660,6007
20240702,143700,21511149480,11680,11650,11680,11640,10330
20240702,143600,21390646270,11660,11640,11660,11640,3776
20240702,143500,21346642860,11640,11660,11660,11630,8833
20240702,143400,21243786940,11660,11670,11670,11650,5328
20240702,143300,21181638570,11660,11670,11680,11660,5866
20240702,143200,21113157810,11670,11670,11670,11660,4914
20240702,143100,21055838600,11670,11670,11670,11650,6424
20240702,143000,20980899420,11670,11670,11670,11620,9221
20240702,142900,20873551020,11670,11660,11670,11650,4370
20240702,142800,20822591230,11660,11660,11670,11650,5038
20240702,142700,20763841540,11670,11660,11670,11650,4438
20240702,142600,20712091590,11650,11650,11660,11640,3892
20240702,142500,20666737730,11640,11650,11660,11640,4813
20240702,142400,20610645110,11650,11640,11660,11630,4139
20240702,142300,20562432350,11630,11650,11660,11630,5197
20240702,142200,20501896880,11650,11660,11660,11640,5028
20240702,142100,20443313090,11650,11660,11660,11650,3419
20240702,142000,20403453600,11650,11670,11670,11640,6207
20240702,141900,20331051820,11670,11680,11680,11660,7021
20240702,141800,20249122190,11680,11660,11680,11650,4148
20240702,141700,20200708760,11660,11660,11670,11650,4244
20240702,141600,20151187930,11670,11680,11680,11650,4546
20240702,141500,20098144530,11680,11670,11690,11630,9220
20240702,141400,19990702050,11690,11670,11690,11650,8961
20240702,141300,19886065900,11670,11690,11690,11660,4193
20240702,141200,19837087530,11690,11690,11690,11670,6688
20240702,141100,19758932350,11690,11690,11690,11670,5534
20240702,141000,19694275180,11690,11690,11690,11670,6994
20240702,140900,19612529890,11680,11680,11690,11670,9310
20240702,140800,19503744560,11670,11680,11680,11670,2897
20240702,140700,19469908170,11670,11670,11680,11670,6155
20240702,140600,19398034550,11680,11670,11680,11660,3869
20240702,140500,19352862970,11670,11660,11670,11650,7098
20240702,140400,19270036570,11650,11650,11680,11650,4993
20240702,140300,19211787830,11680,11650,11680,11640,10889
20240702,140200,19084774070,11650,11660,11670,11640,8265
20240702,140100,18988438480,11660,11680,11690,11650,8158
20240702,140000,18893265750,11680,11670,11680,11670,5814
20240702,135900,18825366560,11680,11640,11680,11640,11409
20240702,135800,18692338070,11640,11640,11650,11640,3535
20240702,135700,18651163460,11650,11640,11650,11630,4819
20240702,135600,18595081400,11640,11620,11640,11620,4246
20240702,135500,18545700320,11620,11630,11640,11620,5653
20240702,135400,18479957950,11630,11620,11640,11610,6604
20240702,135300,18403161920,11610,11620,11630,11610,6984
20240702,135200,18322021420,11620,11620,11630,11610,5008
20240702,135100,18263794390,11620,11610,11640,11610,2368
20240702,135000,18236256350,11600,11630,11630,11600,5263
20240702,134900,18175085660,11630,11630,11640,11620,4372
20240702,134800,18124234280,11630,11610,11640,11610,3788
20240702,134700,18080183560,11600,11620,11630,11600,9135
20240702,134600,17974076340,11630,11630,11630,11620,4844
20240702,134500,17917755920,11630,11630,11630,11620,4618
20240702,134400,17864049040,11620,11630,11640,11620,3768
20240702,134300,17820228160,11630,11630,11630,11620,6777
20240702,134200,17741438760,11620,11620,11630,11610,3529
20240702,134100,17700428220,11620,11620,11630,11610,3866
20240702,134000,17655503800,11610,11620,11620,11600,7378
20240702,133900,17569817040,11620,11620,11630,11610,4665
20240702,133800,17515601020,11610,11610,11630,11610,4810
20240702,133700,17459704310,11620,11620,11620,11610,2078
20240702,133600,17435560840,11610,11610,11630,11600,5086
20240702,133500,17376478010,11610,11610,11620,11600,3255
20240702,133400,17338674620,11600,11620,11630,11600,11545
20240702,133300,17204533560,11620,11610,11630,11600,5662
20240702,133200,17138763470,11600,11620,11630,11600,4870
20240702,133100,17082198640,11610,11590,11620,11590,4219
20240702,133000,17033214470,11590,11600,11610,11590,3027
20240702,132900,16998083610,11610,11590,11620,11580,12002
20240702,132800,16858838050,11600,11600,11630,11590,14478
20240702,132700,16690789580,11590,11580,11600,11580,3871
20240702,132600,16645903930,11580,11580,11590,11570,6071
20240702,132500,16575621190,11570,11540,11570,11540,4093
20240702,132400,16528312600,11550,11550,11570,11530,4897
20240702,132300,16471744420,11540,11530,11540,11510,3327
20240702,132200,16433387040,11530,11510,11530,11500,3549
20240702,132100,16392497050,11510,11530,11530,11500,13125
20240702,132000,16241333280,11540,11530,11550,11520,4477
20240702,131900,16189665370,11530,11530,11530,11520,554
20240702,131800,16183281750,11530,11530,11540,11520,1073
20240702,131700,16170914550,11530,11520,11530,11510,1620
20240702,131600,16152247730,11520,11540,11540,11510,11489
20240702,131500,16019965320,11530,11530,11540,11520,2959
20240702,131400,15985843140,11530,11540,11540,11530,451
20240702,131300,15980640110,11540,11530,11550,11530,2272
20240702,131200,15954424560,11530,11540,11540,11520,297
20240702,131100,15951000150,11540,11540,11540,11530,1172
20240702,131000,15937481390,11540,11530,11560,11520,2770
20240702,130900,15905516270,11520,11520,11530,11520,1015
20240702,130800,15893817600,11530,11530,11530,11510,6604
20240702,130700,15817738850,11530,11540,11550,11520,8731
20240702,130600,15717036570,11540,11570,11570,11540,6171
20240702,130500,15645727020,11570,11570,11570,11560,2583
20240702,130400,15615854790,11570,11570,11570,11560,1258
20240702,130300,15601305900,11570,11560,11570,11560,1420
20240702,130200,15584884520,11560,11560,11560,11550,878
20240702,130100,15574735770,11560,11560,11570,11550,3019
20240702,130000,15539833310,11560,11570,11570,11560,3599
20240702,125900,15498206020,11560,11560,11570,11560,2003
20240702,125800,15475050340,11560,11560,11560,11550,1473
20240702,125700,15458023280,11550,11560,11570,11550,2895
20240702,125600,15424575840,11560,11560,11570,11550,1268
20240702,125500,15409917700,11550,11550,11560,11550,1331
20240702,125400,15394537800,11560,11560,11560,11550,2099
20240702,125300,15370278090,11560,11550,11560,11540,3765
20240702,125200,15326802510,11550,11560,11560,11550,1827
20240702,125100,15305696590,11560,11550,11560,11540,1344
20240702,125000,15290176760,11550,11540,11550,11540,3145
20240702,124900,15253861550,11550,11550,11550,11540,1167
20240702,124800,15240383610,11540,11550,11550,11530,4227
20240702,124700,15191619310,11540,11550,11550,11540,1951
20240702,124600,15169090770,11560,11560,11600,11530,8451
20240702,124500,15071514490,11540,11560,11560,11530,11867
20240702,124400,14934513720,11560,11570,11570,11550,3171
20240702,124300,14897852190,11570,11570,11570,11560,2496
20240702,124200,14868984050,11560,11600,11600,11560,12518
20240702,124100,14724120160,11590,11580,11600,11580,1416
20240702,124000,14707703570,11590,11590,11600,11590,3210
20240702,123900,14670479570,11580,11580,11600,11570,1038
20240702,123800,14658449510,11590,11590,11590,11580,2401
20240702,123700,14630636620,11590,11590,11600,11570,2020
20240702,123600,14607249840,11600,11580,11610,11570,12723
20240702,123500,14459879430,11590,11580,11600,11580,3533
20240702,123400,14418950670,11590,11580,11590,11580,3360
20240702,123300,14380036140,11580,11590,11600,11580,1080
20240702,123200,14367514940,11580,11590,11600,11580,2896
20240702,123100,14333961600,11580,11590,11600,11580,1140
20240702,123000,14320747130,11600,11600,11600,11580,3722
20240702,122900,14277595810,11600,11610,11610,11590,4579
20240702,122800,14224469270,11610,11600,11610,11600,1874
20240702,122700,14202713130,11600,11590,11610,11590,1344
20240702,122600,14187117680,11600,11590,11610,11590,2007
20240702,122500,14163843720,11590,11590,11600,11590,1002
20240702,122400,14152225690,11590,11600,11600,11590,762
20240702,122300,14143393930,11600,11600,11600,11580,3923
20240702,122200,14097948960,11590,11600,11610,11580,2054
20240702,122100,14074141740,11610,11600,11620,11600,1701
20240702,122000,14054401900,11580,11620,11620,11580,7793
20240702,121900,13964033290,11620,11610,11620,11600,2417
20240702,121800,13935959390,11630,11630,11630,11610,2581
20240702,121700,13905966020,11630,11630,11630,11610,2346
20240702,121600,13878714790,11620,11610,11630,11600,2226
20240702,121500,13852854170,11620,11620,11630,11600,8599
20240702,121400,13753058110,11620,11620,11630,11610,1862
20240702,121300,13731420490,11620,11620,11620,11610,2245
20240702,121200,13705348810,11620,11630,11640,11610,1774
20240702,121100,13684724640,11630,11630,11640,11620,1797
20240702,121000,13663830340,11630,11630,11640,11620,1014
20240702,120900,13652035040,11640,11620,11640,11620,1585
20240702,120800,13633595170,11630,11640,11640,11630,1342
20240702,120700,13617976700,11630,11640,11640,11630,450
20240702,120600,13612740600,11640,11630,11640,11620,1629
20240702,120500,13593790110,11630,11630,11630,11620,1050
20240702,120400,13581579540,11640,11630,11640,11620,1731
20240702,120300,13561443610,11620,11630,11630,11620,444
20240702,120200,13556280140,11630,11640,11640,11610,4358
20240702,120100,13505615160,11630,11640,11640,11630,1526
20240702,120000,13487852540,11640,11640,11640,11630,1101
20240702,115900,13475036950,11640,11620,11640,11620,3324
20240702,115800,13436376940,11620,11630,11630,11620,1267
20240702,115700,13421646040,11630,11630,11630,11610,1001
20240702,115600,13410006270,11620,11600,11630,11600,2476
20240702,115500,13381229440,11610,11590,11630,11590,2626
20240702,115400,13350712010,11590,11610,11620,11590,3766
20240702,115300,13307025760,11610,11630,11630,11610,764
20240702,115200,13298151630,11630,11620,11630,11600,2814
20240702,115100,13265468050,11620,11620,11630,11600,13443
20240702,115000,13109419130,11630,11620,11630,11620,2115
20240702,114900,13084821790,11630,11630,11640,11620,4305
20240702,114800,13034767620,11620,11620,11640,11620,2342
20240702,114700,13007544230,11620,11640,11640,11620,4636
20240702,114600,12953616600,11630,11640,11640,11630,994
20240702,114500,12942050010,11650,11640,11650,11630,1051
20240702,114400,12929810470,11650,11630,11650,11620,2765
20240702,114300,12897652690,11640,11650,11650,11630,1564
20240702,114200,12879448400,11650,11640,11660,11640,1075
20240702,114100,12866921930,11640,11640,11650,11630,3561
20240702,114000,12825457710,11640,11640,11650,11640,723
20240702,113900,12817040060,11630,11650,11650,11630,4243
20240702,113800,12767673870,11650,11660,11660,11650,3205
20240702,113700,12730321750,11660,11670,11670,11660,1761
20240702,113600,12709780280,11670,11670,11680,11660,1474
20240702,113500,12692577800,11670,11650,11670,11640,2447
20240702,113400,12664070460,11650,11660,11660,11640,3015
20240702,113300,12628947280,11660,11640,11660,11640,2929
20240702,113200,12594813680,11640,11630,11640,11620,1846
20240702,113100,12573338160,11630,11670,11670,11630,11958
20240702,113000,12434000330,11670,11670,11670,11660,1853
20240702,112900,12412376830,11670,11690,11690,11670,6601
20240702,112800,12335289320,11700,11730,11730,11670,6765
20240702,112700,12256183910,11730,11680,11730,11680,16200
20240702,112600,12066412940,11680,11670,11690,11670,4055
20240702,112500,12019037870,11670,11680,11680,11660,3917
20240702,112400,11973330800,11680,11680,11690,11670,4949
20240702,112300,11915530270,11680,11700,11700,11680,4317
20240702,112200,11865047790,11700,11700,11720,11680,12537
20240702,112100,11718354850,11700,11690,11710,11670,20691
20240702,112000,11476425310,11690,11650,11690,11650,23157
20240702,111900,11206197030,11650,11640,11650,11630,3580
20240702,111800,11164505480,11640,11640,11650,11640,1808
20240702,111700,11143460260,11640,11620,11640,11620,3155
20240702,111600,11106771830,11620,11630,11630,11620,819
20240702,111500,11097247360,11620,11620,11620,11610,1687
20240702,111400,11077644600,11610,11610,11620,11610,3196
20240702,111300,11040513230,11610,11610,11610,11600,4319
20240702,111200,10990374030,11610,11600,11610,11590,1918
20240702,111100,10968113980,11600,11600,11610,11590,1721
20240702,111000,10948146460,11600,11580,11610,11580,3743
20240702,110900,10904771600,11580,11580,11590,11580,9867
20240702,110800,10790505110,11580,11550,11580,11540,2597
20240702,110700,10760481050,11550,11550,11560,11550,1531
20240702,110600,10742793030,11540,11570,11570,11540,8725
20240702,110500,10642005850,11570,11560,11570,11560,2883
20240702,110400,10608662670,11550,11600,11600,11550,5156
20240702,110300,10548986100,11600,11630,11640,11600,6950
20240702,110200,10468282970,11630,11640,11640,11620,3004
20240702,110100,10433345900,11640,11600,11650,11600,22045
20240702,110000,10177069940,11610,11610,11610,11600,2398
20240702,105900,10149241160,11600,11610,11610,11600,3834
20240702,105800,10104760620,11620,11610,11620,11600,4389
20240702,105700,10053798030,11600,11610,11610,11600,2912
20240702,105600,10020009160,11600,11600,11610,11590,2160
20240702,105500,9994957840,11600,11600,11600,11590,1983
20240702,105400,9971968090,11600,11590,11600,11580,5084
20240702,105300,9913036570,11590,11580,11590,11580,1716
20240702,105200,9893157870,11590,11590,11590,11580,1322
20240702,105100,9877843140,11580,11580,11590,11570,1273
20240702,105000,9863091690,11580,11580,11590,11580,844
20240702,104900,9853315050,11590,11570,11590,11570,1096
20240702,104800,9840623400,11570,11560,11580,11560,3252
20240702,104700,9802993460,11560,11580,11580,11560,1632
20240702,104600,9784104800,11580,11570,11580,11560,1424
20240702,104500,9767624890,11580,11580,11590,11560,3366
20240702,104400,9728663480,11580,11590,11590,11580,1222
20240702,104300,9714505920,11580,11590,11590,11580,973
20240702,104200,9703231750,11590,11600,11600,11580,1800
20240702,104100,9682361600,11590,11590,11600,11590,1370
20240702,104000,9666475800,11580,11590,11590,11580,717
20240702,103900,9658167060,11590,11570,11590,11570,1235
20240702,103800,9643863560,11570,11540,11580,11530,8879
20240702,103700,9541299500,11550,11550,11560,11530,7489
20240702,103600,9454830400,11560,11570,11570,11550,1850
20240702,103500,9433432470,11570,11560,11580,11560,2116
20240702,103400,9408967290,11560,11570,11580,11560,4777
20240702,103300,9353732290,11580,11600,11600,11580,4618
20240702,103200,9300213640,11600,11590,11600,11580,5291
20240702,103100,9238859100,11590,11590,11590,11570,3601
20240702,103000,9197153050,11590,11600,11600,11590,6786
20240702,102900,9118492410,11600,11600,11600,11590,890
20240702,102800,9108169870,11600,11600,11600,11580,2023
20240702,102700,9084719320,11600,11590,11600,11580,1063
20240702,102600,9072401260,11590,11590,11600,11580,1814
20240702,102500,9051372750,11590,11580,11600,11580,961
20240702,102400,9040235960,11580,11580,11600,11570,2274
20240702,102300,9013903040,11590,11600,11600,11590,2048
20240702,102200,8990158950,11600,11590,11600,11590,1058
20240702,102100,8977891770,11590,11590,11600,11580,2066
20240702,102000,8953950660,11590,11580,11600,11580,2227
20240702,101900,8928129650,11590,11590,11590,11580,961
20240702,101800,8916993570,11580,11570,11590,11570,2161
20240702,101700,8891976600,11570,11570,11570,11560,1522
20240702,101600,8874368150,11570,11560,11580,11560,1632
20240702,101500,8855488550,11570,11570,11570,11560,1576
20240702,101400,8837256670,11560,11570,11570,11550,2536
20240702,101300,8807933610,11560,11560,11570,11560,1642
20240702,101200,8788943900,11560,11570,11570,11550,2036
20240702,101100,8765403190,11570,11560,11570,11540,5270
20240702,101000,8704534210,11560,11570,11580,11560,5957
20240702,100900,8635626990,11570,11560,11570,11550,7237
20240702,100800,8551981330,11550,11550,11570,11530,4512
20240702,100700,8499895270,11540,11540,11560,11530,3835
20240702,100600,8455628540,11540,11540,11550,11530,2940
20240702,100500,8421691040,11540,11560,11570,11540,2795
20240702,100400,8389388760,11560,11560,11570,11550,5673
20240702,100300,8323850490,11560,11560,11560,11530,7590
20240702,100200,8236248400,11560,11550,11570,11540,2586
20240702,100100,8206370950,11550,11600,11600,11540,5671
20240702,100000,8140768140,11600,11650,11660,11590,12043
20240702,095900,8000840470,11640,11660,11670,11640,14584
20240702,095800,7830716750,11650,11610,11660,11610,12383
20240702,095700,7686577170,11610,11610,11620,11600,3404
20240702,095600,7647039580,11610,11610,11620,11600,2599
20240702,095500,7616873610,11610,11600,11620,11600,5448
20240702,095400,7553612290,11600,11590,11610,11580,5162
20240702,095300,7493737300,11570,11580,11590,11560,10609
20240702,095200,7370946000,11580,11580,11580,11570,3765
20240702,095100,7327363670,11580,11580,11580,11560,3068
20240702,095000,7291851250,11570,11570,11580,11520,3616
20240702,094900,7250053650,11570,11540,11590,11520,7918
20240702,094800,7158671160,11540,11570,11580,11520,25662
20240702,094700,6862142160,11580,11600,11600,11580,4540
20240702,094600,6809543510,11580,11610,11620,11580,12012
20240702,094500,6670279010,11610,11610,11640,11600,12510
20240702,094400,6524896480,11600,11600,11610,11580,4579
20240702,094300,6471798160,11590,11560,11600,11540,13187
20240702,094200,6319219140,11550,11530,11570,11530,4445
20240702,094100,6267864710,11530,11570,11570,11520,11473
20240702,094000,6135500020,11570,11530,11570,11520,9039
20240702,093900,6031092660,11530,11560,11570,11520,19776
20240702,093800,5802753030,11570,11560,11570,11550,6497
20240702,093700,5727670060,11570,11590,11600,11560,11893
20240702,093600,5589807380,11590,11570,11590,11550,6419
20240702,093500,5515499960,11570,11550,11580,11550,5101
20240702,093400,5456523330,11560,11530,11560,11520,9067
20240702,093300,5351904630,11540,11540,11540,11530,1667
20240702,093200,5332673670,11540,11520,11540,11500,5236
20240702,093100,5272389990,11520,11560,11560,11520,6323
20240702,093000,5199409760,11560,11530,11570,11520,9432
20240702,092900,5090401670,11530,11530,11550,11520,2122
20240702,092800,5065933080,11530,11540,11550,11520,7741
20240702,092700,4976627010,11540,11570,11570,11530,5014
20240702,092600,4918708050,11570,11530,11570,11530,6553
20240702,092500,4842994980,11530,11510,11540,11500,10735
20240702,092400,4719263910,11510,11500,11510,11460,14596
20240702,092300,4551694410,11500,11480,11500,11460,15446
20240702,092200,4374336430,11490,11510,11510,11480,6740
20240702,092100,4296844500,11510,11510,11530,11500,5333
20240702,092000,4235423770,11530,11440,11530,11440,12361
20240702,091900,4093470630,11440,11440,11440,11420,4413
20240702,091800,4043026420,11440,11470,11470,11440,3122
20240702,091700,4007287010,11460,11460,11470,11460,4113
20240702,091600,3960119500,11460,11440,11470,11430,8260
20240702,091500,3865567360,11430,11390,11440,11390,17170
20240702,091400,3669644810,11400,11420,11420,11390,18604
20240702,091300,3457437000,11420,11450,11460,11420,18516
20240702,091200,3245705660,11440,11440,11460,11440,4994
20240702,091100,3188534660,11440,11490,11490,11440,14642
20240702,091000,3020785230,11500,11450,11510,11430,106066
20240702,090900,1806117300,11450,11510,11530,11440,31771
20240702,090800,1441904880,11510,11510,11520,11490,7169
20240702,090700,1359447160,11520,11490,11520,11480,6076
20240702,090600,1289569440,11490,11520,11520,11480,7572
20240702,090500,1202459340,11520,11520,11540,11500,7079
20240702,090400,1120899800,11530,11590,11620,11520,9076
20240702,090300,1016024310,11650,11590,11690,11580,17711
20240702,090200,810320950,11590,11510,11590,11500,25170
20240702,090100,520085060,11530,11510,11550,11490,15823
20240702,090000,337722590,11510,11470,11520,11430,29456