KissMeData/034220/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,192000,20095209310,12450,12450,12450,12450,134202
20240708,191900,20095209310,12450,12450,12450,12450,0
20240708,191800,20095209310,12450,12450,12450,12450,0
20240708,191700,20095209310,12450,12450,12450,12450,0
20240708,191600,20095209310,12450,12450,12450,12450,0
20240708,191500,20095209310,12450,12450,12450,12450,0
20240708,191400,20095209310,12450,12450,12450,12450,0
20240708,191300,20095209310,12450,12450,12450,12450,0
20240708,191200,20095209310,12450,12450,12450,12450,0
20240708,191100,20095209310,12450,12450,12450,12450,0
20240708,191000,20095209310,12450,12450,12450,12450,0
20240708,190900,20095209310,12450,12450,12450,12450,0
20240708,190800,20095209310,12450,12450,12450,12450,0
20240708,190700,20095209310,12450,12450,12450,12450,0
20240708,190600,20095209310,12450,12450,12450,12450,0
20240708,190500,20095209310,12450,12450,12450,12450,0
20240708,190400,20095209310,12450,12450,12450,12450,0
20240708,190300,20095209310,12450,12450,12450,12450,0
20240708,190200,20095209310,12450,12450,12450,12450,0
20240708,190100,20095209310,12450,12450,12450,12450,0
20240708,190000,20095209310,12450,12450,12450,12450,0
20240708,185900,20095209310,12450,12450,12450,12450,0
20240708,185800,20095209310,12450,12450,12450,12450,0
20240708,185700,20095209310,12450,12450,12450,12450,0
20240708,185600,20095209310,12450,12450,12450,12450,0
20240708,185500,20095209310,12450,12450,12450,12450,0
20240708,185400,20095209310,12450,12450,12450,12450,0
20240708,185300,20095209310,12450,12450,12450,12450,0
20240708,185200,20095209310,12450,12450,12450,12450,0
20240708,185100,20095209310,12450,12450,12450,12450,0
20240708,185000,20095209310,12450,12450,12450,12450,134202
20240708,184900,20095209310,12450,12450,12450,12450,0
20240708,184800,20095209310,12450,12450,12450,12450,0
20240708,184700,20095209310,12450,12450,12450,12450,0
20240708,184600,20095209310,12450,12450,12450,12450,0
20240708,184500,20095209310,12450,12450,12450,12450,0
20240708,184400,20095209310,12450,12450,12450,12450,0
20240708,184300,20095209310,12450,12450,12450,12450,0
20240708,184200,20095209310,12450,12450,12450,12450,0
20240708,184100,20095209310,12450,12450,12450,12450,0
20240708,184000,20095209310,12450,12450,12450,12450,0
20240708,183900,20095209310,12450,12450,12450,12450,0
20240708,183800,20095209310,12450,12450,12450,12450,0
20240708,183700,20095209310,12450,12450,12450,12450,0
20240708,183600,20095209310,12450,12450,12450,12450,0
20240708,183500,20095209310,12450,12450,12450,12450,0
20240708,183400,20095209310,12450,12450,12450,12450,0
20240708,183300,20095209310,12450,12450,12450,12450,0
20240708,183200,20095209310,12450,12450,12450,12450,0
20240708,183100,20095209310,12450,12450,12450,12450,0
20240708,183000,20095209310,12450,12450,12450,12450,0
20240708,182900,20095209310,12450,12450,12450,12450,0
20240708,182800,20095209310,12450,12450,12450,12450,0
20240708,182700,20095209310,12450,12450,12450,12450,0
20240708,182600,20095209310,12450,12450,12450,12450,0
20240708,182500,20095209310,12450,12450,12450,12450,0
20240708,182400,20095209310,12450,12450,12450,12450,0
20240708,182300,20095209310,12450,12450,12450,12450,0
20240708,182200,20095209310,12450,12450,12450,12450,0
20240708,182100,20095209310,12450,12450,12450,12450,0
20240708,182000,20095209310,12450,12450,12450,12450,134202
20240708,181900,20095209310,12450,12450,12450,12450,0
20240708,181800,20095209310,12450,12450,12450,12450,0
20240708,181700,20095209310,12450,12450,12450,12450,0
20240708,181600,20095209310,12450,12450,12450,12450,0
20240708,181500,20095209310,12450,12450,12450,12450,0
20240708,181400,20095209310,12450,12450,12450,12450,0
20240708,181300,20095209310,12450,12450,12450,12450,0
20240708,181200,20095209310,12450,12450,12450,12450,0
20240708,181100,20095209310,12450,12450,12450,12450,0
20240708,181000,20095209310,12450,12450,12450,12450,0
20240708,180900,20095209310,12450,12450,12450,12450,0
20240708,180800,20095209310,12450,12450,12450,12450,0
20240708,180700,20095209310,12450,12450,12450,12450,0
20240708,180600,20095209310,12450,12450,12450,12450,0
20240708,180500,20095209310,12450,12450,12450,12450,0
20240708,180400,20095209310,12450,12450,12450,12450,0
20240708,180300,20095209310,12450,12450,12450,12450,0
20240708,180200,20095209310,12450,12450,12450,12450,0
20240708,180100,20095209310,12450,12450,12450,12450,0
20240708,180000,20095209310,12450,12450,12450,12450,0
20240708,175900,20095209310,12450,12450,12450,12450,0
20240708,175800,20095209310,12450,12450,12450,12450,0
20240708,175700,20095209310,12450,12450,12450,12450,0
20240708,175600,20095209310,12450,12450,12450,12450,0
20240708,175500,20095209310,12450,12450,12450,12450,0
20240708,175400,20095209310,12450,12450,12450,12450,0
20240708,175300,20095209310,12450,12450,12450,12450,0
20240708,175200,20095209310,12450,12450,12450,12450,0
20240708,175100,20095209310,12450,12450,12450,12450,0
20240708,175000,20095209310,12450,12450,12450,12450,134202
20240708,174900,20095209310,12450,12450,12450,12450,0
20240708,174800,20095209310,12450,12450,12450,12450,0
20240708,174700,20095209310,12450,12450,12450,12450,0
20240708,174600,20095209310,12450,12450,12450,12450,0
20240708,174500,20095209310,12450,12450,12450,12450,0
20240708,174400,20095209310,12450,12450,12450,12450,0
20240708,174300,20095209310,12450,12450,12450,12450,0
20240708,174200,20095209310,12450,12450,12450,12450,0
20240708,174100,20095209310,12450,12450,12450,12450,0
20240708,174000,20095209310,12450,12450,12450,12450,0
20240708,173900,20095209310,12450,12450,12450,12450,0
20240708,173800,20095209310,12450,12450,12450,12450,0
20240708,173700,20095209310,12450,12450,12450,12450,0
20240708,173600,20095209310,12450,12450,12450,12450,0
20240708,173500,20095209310,12450,12450,12450,12450,0
20240708,173400,20095209310,12450,12450,12450,12450,0
20240708,173300,20095209310,12450,12450,12450,12450,0
20240708,173200,20095209310,12450,12450,12450,12450,0
20240708,173100,20095209310,12450,12450,12450,12450,0
20240708,173000,20095209310,12450,12450,12450,12450,0
20240708,172900,20095209310,12450,12450,12450,12450,0
20240708,172800,20095209310,12450,12450,12450,12450,0
20240708,172700,20095209310,12450,12450,12450,12450,0
20240708,172600,20095209310,12450,12450,12450,12450,0
20240708,172500,20095209310,12450,12450,12450,12450,0
20240708,172400,20095209310,12450,12450,12450,12450,0
20240708,172300,20095209310,12450,12450,12450,12450,0
20240708,172200,20095209310,12450,12450,12450,12450,0
20240708,172100,20095209310,12450,12450,12450,12450,0
20240708,172000,20095209310,12450,12450,12450,12450,134202
20240708,171900,20095209310,12450,12450,12450,12450,0
20240708,171800,20095209310,12450,12450,12450,12450,0
20240708,171700,20095209310,12450,12450,12450,12450,0
20240708,171600,20095209310,12450,12450,12450,12450,0
20240708,171500,20095209310,12450,12450,12450,12450,0
20240708,171400,20095209310,12450,12450,12450,12450,0
20240708,171300,20095209310,12450,12450,12450,12450,0
20240708,171200,20095209310,12450,12450,12450,12450,0
20240708,171100,20095209310,12450,12450,12450,12450,0
20240708,171000,20095209310,12450,12450,12450,12450,0
20240708,170900,20095209310,12450,12450,12450,12450,0
20240708,170800,20095209310,12450,12450,12450,12450,0
20240708,170700,20095209310,12450,12450,12450,12450,0
20240708,170600,20095209310,12450,12450,12450,12450,0
20240708,170500,20095209310,12450,12450,12450,12450,0
20240708,170400,20095209310,12450,12450,12450,12450,0
20240708,170300,20095209310,12450,12450,12450,12450,0
20240708,170200,20095209310,12450,12450,12450,12450,0
20240708,170100,20095209310,12450,12450,12450,12450,0
20240708,170000,20095209310,12450,12450,12450,12450,0
20240708,165900,20095209310,12450,12450,12450,12450,0
20240708,165800,20095209310,12450,12450,12450,12450,0
20240708,165700,20095209310,12450,12450,12450,12450,0
20240708,165600,20095209310,12450,12450,12450,12450,0
20240708,165500,20095209310,12450,12450,12450,12450,0
20240708,165400,20095209310,12450,12450,12450,12450,0
20240708,165300,20095209310,12450,12450,12450,12450,0
20240708,165200,20095209310,12450,12450,12450,12450,0
20240708,165100,20095209310,12450,12450,12450,12450,0
20240708,165000,20095209310,12450,12450,12450,12450,134202
20240708,164900,20095209310,12450,12450,12450,12450,0
20240708,164800,20095209310,12450,12450,12450,12450,0
20240708,164700,20095209310,12450,12450,12450,12450,0
20240708,164600,20095209310,12450,12450,12450,12450,0
20240708,164500,20095209310,12450,12450,12450,12450,0
20240708,164400,20095209310,12450,12450,12450,12450,0
20240708,164300,20095209310,12450,12450,12450,12450,0
20240708,164200,20095209310,12450,12450,12450,12450,0
20240708,164100,20095209310,12450,12450,12450,12450,0
20240708,164000,20095209310,12450,12450,12450,12450,0
20240708,163900,20095209310,12450,12450,12450,12450,0
20240708,163800,20095209310,12450,12450,12450,12450,0
20240708,163700,20095209310,12450,12450,12450,12450,0
20240708,163600,20095209310,12450,12450,12450,12450,0
20240708,163500,20095209310,12450,12450,12450,12450,0
20240708,163400,20095209310,12450,12450,12450,12450,0
20240708,163300,20095209310,12450,12450,12450,12450,0
20240708,163200,20095209310,12450,12450,12450,12450,0
20240708,163100,20095209310,12450,12450,12450,12450,0
20240708,163000,20095209310,12450,12450,12450,12450,0
20240708,162900,20095209310,12450,12450,12450,12450,0
20240708,162800,20095209310,12450,12450,12450,12450,0
20240708,162700,20095209310,12450,12450,12450,12450,0
20240708,162600,20095209310,12450,12450,12450,12450,0
20240708,162500,20095209310,12450,12450,12450,12450,0
20240708,162400,20095209310,12450,12450,12450,12450,0
20240708,162300,20095209310,12450,12450,12450,12450,0
20240708,162200,20095209310,12450,12450,12450,12450,0
20240708,162100,20095209310,12450,12450,12450,12450,0
20240708,162000,20095209310,12450,12450,12450,12450,134202
20240708,161900,20095209310,12450,12450,12450,12450,0
20240708,161800,20095209310,12450,12450,12450,12450,0
20240708,161700,20095209310,12450,12450,12450,12450,0
20240708,161600,20095209310,12450,12450,12450,12450,0
20240708,161500,20095209310,12450,12450,12450,12450,0
20240708,161400,20095209310,12450,12450,12450,12450,0
20240708,161300,20095209310,12450,12450,12450,12450,0
20240708,161200,20095209310,12450,12450,12450,12450,0
20240708,161100,20095209310,12450,12450,12450,12450,0
20240708,161000,20095209310,12450,12450,12450,12450,0
20240708,160900,20095209310,12450,12450,12450,12450,0
20240708,160800,20095209310,12450,12450,12450,12450,0
20240708,160700,20095209310,12450,12450,12450,12450,0
20240708,160600,20095209310,12450,12450,12450,12450,0
20240708,160500,20095209310,12450,12450,12450,12450,0
20240708,160400,20095209310,12450,12450,12450,12450,0
20240708,160300,20095209310,12450,12450,12450,12450,0
20240708,160200,20095209310,12450,12450,12450,12450,0
20240708,160100,20095209310,12450,12450,12450,12450,0
20240708,160000,20095209310,12450,12450,12450,12450,0
20240708,155900,20095209310,12450,12450,12450,12450,0
20240708,155800,20095209310,12450,12450,12450,12450,0
20240708,155700,20095209310,12450,12450,12450,12450,0
20240708,155600,20095209310,12450,12450,12450,12450,0
20240708,155500,20095209310,12450,12450,12450,12450,0
20240708,155400,20095209310,12450,12450,12450,12450,0
20240708,155300,20095209310,12450,12450,12450,12450,0
20240708,155200,20095209310,12450,12450,12450,12450,0
20240708,155100,20095209310,12450,12450,12450,12450,0
20240708,155000,20095209310,12450,12450,12450,12450,134202
20240708,154900,20095209310,12450,12450,12450,12450,0
20240708,154800,20095209310,12450,12450,12450,12450,0
20240708,154700,20095209310,12450,12450,12450,12450,0
20240708,154600,20095209310,12450,12450,12450,12450,0
20240708,154500,20095209310,12450,12450,12450,12450,0
20240708,154400,20095209310,12450,12450,12450,12450,0
20240708,154300,20095209310,12450,12450,12450,12450,0
20240708,154200,20095209310,12450,12450,12450,12450,0
20240708,154100,20095209310,12450,12450,12450,12450,0
20240708,154000,20095209310,12450,12450,12450,12450,0
20240708,153900,20095209310,12450,12450,12450,12450,0
20240708,153800,20095209310,12450,12450,12450,12450,0
20240708,153700,20095209310,12450,12450,12450,12450,0
20240708,153600,20095209310,12450,12450,12450,12450,0
20240708,153500,20095209310,12450,12450,12450,12450,0
20240708,153400,20095209310,12450,12450,12450,12450,0
20240708,153300,20095209310,12450,12450,12450,12450,0
20240708,153200,20095209310,12450,12450,12450,12450,0
20240708,153100,20095209310,12450,12450,12450,12450,0
20240708,153000,20095209310,12450,12450,12450,12450,134202
20240708,152900,18424394410,12480,12480,12480,12480,0
20240708,152800,18424394410,12480,12480,12480,12480,0
20240708,152700,18424394410,12480,12480,12480,12480,0
20240708,152600,18424394410,12480,12480,12480,12480,0
20240708,152500,18424394410,12480,12480,12480,12480,0
20240708,152400,18424394410,12480,12480,12480,12480,0
20240708,152300,18424394410,12480,12480,12480,12480,0
20240708,152200,18424394410,12480,12480,12480,12480,0
20240708,152100,18424394410,12480,12480,12480,12480,0
20240708,152000,18424394410,12480,12480,12480,12480,0
20240708,151900,18424394410,12480,12470,12480,12470,5047
20240708,151800,18361427140,12480,12470,12480,12470,2994
20240708,151700,18324082650,12470,12460,12480,12460,5984
20240708,151600,18249486850,12470,12460,12480,12450,7060
20240708,151500,18161509510,12470,12460,12470,12460,3409
20240708,151400,18119029660,12460,12460,12470,12460,5061
20240708,151300,18055963000,12470,12470,12480,12460,2269
20240708,151200,18027668240,12470,12470,12490,12470,1431
20240708,151100,18009812940,12470,12460,12480,12460,2192
20240708,151000,17982476320,12460,12470,12470,12460,1949
20240708,150900,17958176490,12470,12470,12480,12470,1149
20240708,150800,17943847340,12470,12470,12490,12470,796
20240708,150700,17933911940,12470,12470,12490,12470,1390
20240708,150600,17916566010,12470,12470,12500,12460,19635
20240708,150500,17671570820,12460,12460,12470,12460,1807
20240708,150400,17649049670,12460,12470,12480,12460,7582
20240708,150300,17554521700,12470,12470,12480,12470,1262
20240708,150200,17538775520,12480,12490,12500,12470,10196
20240708,150100,17411488490,12490,12480,12490,12480,2284
20240708,150000,17382966450,12480,12490,12500,12470,12265
20240708,145900,17229833260,12490,12490,12500,12490,1467
20240708,145800,17211499230,12490,12490,12500,12490,3194
20240708,145700,17171598860,12490,12490,12500,12490,271
20240708,145600,17168212860,12490,12490,12500,12490,578
20240708,145500,17160993260,12490,12480,12500,12480,744
20240708,145400,17151698050,12490,12470,12490,12470,3964
20240708,145300,17102224280,12470,12490,12500,12470,7447
20240708,145200,17009241270,12490,12490,12500,12490,860
20240708,145100,16998499330,12490,12490,12500,12480,5991
20240708,145000,16923677310,12490,12490,12500,12490,973
20240708,144900,16911516190,12490,12500,12510,12490,5748
20240708,144800,16839663970,12500,12510,12510,12500,964
20240708,144700,16827606690,12510,12490,12510,12490,2914
20240708,144600,16791182860,12490,12490,12500,12490,318
20240708,144500,16787210320,12490,12480,12500,12480,1713
20240708,144400,16765816890,12490,12480,12490,12480,1630
20240708,144300,16745461770,12480,12480,12490,12480,1587
20240708,144200,16725653360,12490,12480,12490,12480,2265
20240708,144100,16697382600,12490,12480,12490,12480,732
20240708,144000,16688242950,12480,12490,12490,12480,179
20240708,143900,16686008440,12480,12480,12500,12480,4016
20240708,143800,16635850530,12480,12480,12490,12480,4459
20240708,143700,16580201210,12490,12480,12490,12480,3697
20240708,143600,16534055540,12480,12480,12490,12480,1299
20240708,143500,16517842660,12480,12480,12490,12480,356
20240708,143400,16513399300,12480,12480,12490,12480,1000
20240708,143300,16500909730,12480,12490,12500,12480,4818
20240708,143200,16440733860,12490,12490,12500,12490,344
20240708,143100,16436436410,12490,12500,12500,12490,4452
20240708,143000,16380795860,12490,12490,12500,12490,1570
20240708,142900,16361178480,12490,12490,12500,12490,2921
20240708,142800,16324694940,12490,12490,12500,12490,544
20240708,142700,16317899280,12500,12480,12500,12480,1470
20240708,142600,16299537060,12490,12490,12490,12480,770
20240708,142500,16289922540,12480,12470,12490,12470,358
20240708,142400,16285452430,12470,12470,12480,12470,1604
20240708,142300,16265440440,12470,12470,12480,12460,1043
20240708,142200,16252433590,12470,12470,12470,12460,2141
20240708,142100,16225739540,12470,12470,12470,12460,416
20240708,142000,16220552280,12470,12460,12470,12460,2854
20240708,141900,16184972450,12470,12460,12480,12460,3254
20240708,141800,16144402320,12460,12460,12470,12460,123
20240708,141700,16142869650,12470,12470,12470,12460,579
20240708,141600,16135651960,12460,12470,12470,12460,2986
20240708,141500,16098432820,12470,12470,12470,12460,1601
20240708,141400,16078480020,12470,12490,12490,12470,19905
20240708,141300,15830074930,12490,12490,12490,12480,318
20240708,141200,15826104840,12480,12490,12490,12480,2635
20240708,141100,15793199680,12490,12480,12500,12480,889
20240708,141000,15782096420,12490,12490,12490,12480,1737
20240708,140900,15760401490,12490,12500,12500,12480,2169
20240708,140800,15733305230,12500,12490,12500,12480,1132
20240708,140700,15719161570,12490,12490,12490,12480,3428
20240708,140600,15676350220,12500,12500,12510,12490,1065
20240708,140500,15663047380,12500,12490,12510,12490,748
20240708,140400,15653703960,12500,12500,12510,12490,4101
20240708,140300,15602439350,12490,12520,12520,12490,2528
20240708,140200,15570824970,12520,12490,12520,12490,4433
20240708,140100,15515412160,12490,12500,12500,12480,975
20240708,140000,15503235700,12480,12490,12500,12480,591
20240708,135900,15495854230,12490,12480,12500,12480,1458
20240708,135800,15477641020,12490,12490,12500,12480,871
20240708,135700,15466763760,12500,12490,12500,12490,300
20240708,135600,15463015480,12490,12480,12510,12480,1705
20240708,135500,15441708780,12490,12490,12490,12480,154
20240708,135400,15439785630,12490,12480,12520,12480,4809
20240708,135300,15379684260,12480,12480,12490,12480,486
20240708,135200,15373618410,12480,12490,12510,12480,4520
20240708,135100,15317171390,12490,12500,12510,12490,1855
20240708,135000,15293976330,12490,12500,12500,12490,87
20240708,134900,15292888920,12490,12490,12500,12490,2341
20240708,134800,15263626590,12490,12500,12500,12490,1337
20240708,134700,15246916470,12500,12500,12510,12490,1908
20240708,134600,15223064520,12500,12480,12510,12480,2084
20240708,134500,15197027340,12490,12480,12490,12480,834
20240708,134400,15186618080,12480,12480,12490,12470,2505
20240708,134300,15155370000,12490,12480,12490,12480,218
20240708,134200,15152647570,12480,12470,12480,12470,1493
20240708,134100,15134015030,12470,12470,12490,12470,644
20240708,134000,15125980000,12470,12470,12520,12470,2570
20240708,133900,15093898070,12470,12470,12480,12470,2349
20240708,133800,15064605880,12470,12470,12480,12470,735
20240708,133700,15055439510,12470,12470,12480,12470,1086
20240708,133600,15041889130,12470,12480,12490,12470,819
20240708,133500,15031668350,12480,12490,12530,12480,3768
20240708,133400,14984599730,12490,12490,12540,12490,2466
20240708,133300,14953748180,12500,12490,12500,12490,260
20240708,133200,14950498510,12500,12490,12500,12490,737
20240708,133100,14941286340,12500,12490,12500,12490,939
20240708,133000,14929550970,12490,12490,12490,12490,977
20240708,132900,14917348240,12490,12490,12530,12490,1041
20240708,132800,14904323860,12490,12480,12490,12480,132
20240708,132700,14902676340,12480,12520,12530,12480,4378
20240708,132600,14847935390,12530,12510,12530,12510,3775
20240708,132500,14800661160,12510,12490,12510,12490,4687
20240708,132400,14742047790,12500,12490,12500,12480,7107
20240708,132300,14653221800,12480,12480,12490,12460,8321
20240708,132200,14549440410,12470,12470,12470,12460,1842
20240708,132100,14526470820,12470,12460,12470,12460,329
20240708,132000,14522370050,12470,12470,12480,12470,4941
20240708,131900,14460753580,12470,12460,12480,12460,2005
20240708,131800,14435749770,12470,12460,12470,12460,773
20240708,131700,14426113980,12460,12460,12470,12460,399
20240708,131600,14421141110,12460,12460,12470,12460,451
20240708,131500,14415521430,12460,12460,12470,12460,759
20240708,131400,14406063030,12470,12460,12470,12460,402
20240708,131300,14401051420,12460,12460,12460,12450,1346
20240708,131200,14384284150,12450,12450,12460,12450,1160
20240708,131100,14369832490,12450,12460,12460,12440,1245
20240708,131000,14354332520,12450,12450,12460,12450,782
20240708,130900,14344596390,12450,12440,12450,12440,2367
20240708,130800,14315129940,12440,12440,12450,12440,399
20240708,130700,14310165160,12440,12450,12450,12440,334
20240708,130600,14306007110,12450,12440,12450,12440,1042
20240708,130500,14293038800,12440,12440,12450,12440,308
20240708,130400,14289205840,12440,12440,12450,12440,1032
20240708,130300,14276367740,12450,12440,12460,12440,1918
20240708,130200,14252489940,12440,12430,12450,12430,5437
20240708,130100,14184831180,12430,12440,12440,12430,2331
20240708,130000,14155845270,12430,12440,12450,12430,1215
20240708,125900,14140736220,12440,12440,12440,12440,1352
20240708,125800,14123917340,12440,12430,12450,12430,550
20240708,125700,14117074220,12430,12450,12450,12430,1444
20240708,125600,14099108210,12450,12440,12450,12430,2746
20240708,125500,14064953970,12440,12440,12460,12440,577
20240708,125400,14057770140,12450,12440,12450,12440,2140
20240708,125300,14031140300,12440,12450,12460,12440,1070
20240708,125200,14017818830,12470,12440,12470,12440,2052
20240708,125100,13992260530,12440,12440,12450,12440,1638
20240708,125000,13971883280,12450,12420,12450,12420,1915
20240708,124900,13948073200,12420,12430,12430,12420,1415
20240708,124800,13930498280,12420,12440,12440,12420,1605
20240708,124700,13910546660,12430,12440,12450,12430,1252
20240708,124600,13894970150,12430,12430,12440,12430,1602
20240708,124500,13875056160,12440,12450,12460,12430,10219
20240708,124400,13747877420,12450,12460,12460,12450,2250
20240708,124300,13719853660,12460,12460,12460,12450,2970
20240708,124200,13682850750,12460,12460,12470,12460,1053
20240708,124100,13669729100,12470,12480,12480,12460,3085
20240708,124000,13631254530,12470,12470,12480,12470,1899
20240708,123900,13607569120,12480,12480,12490,12470,1676
20240708,123800,13586650640,12480,12470,12480,12460,2252
20240708,123700,13558559760,12460,12470,12470,12460,1459
20240708,123600,13540367820,12470,12460,12470,12460,354
20240708,123500,13535956630,12460,12470,12480,12460,1679
20240708,123400,13515019740,12470,12480,12480,12470,827
20240708,123300,13504702970,12480,12490,12490,12470,2961
20240708,123200,13467749660,12480,12490,12490,12480,517
20240708,123100,13461295360,12480,12480,12480,12470,703
20240708,123000,13452522520,12470,12470,12480,12460,2174
20240708,122900,13425409520,12470,12460,12480,12460,363
20240708,122800,13420882690,12470,12490,12490,12460,1714
20240708,122700,13399490570,12460,12500,12500,12460,16750
20240708,122600,13190382980,12500,12490,12500,12490,649
20240708,122500,13182274880,12490,12500,12500,12490,1843
20240708,122400,13159242560,12500,12500,12500,12490,2174
20240708,122300,13132070900,12490,12500,12500,12490,4220
20240708,122200,13079325270,12500,12500,12500,12490,975
20240708,122100,13067138880,12490,12500,12500,12490,831
20240708,122000,13056753270,12500,12490,12500,12490,500
20240708,121900,13050506430,12500,12480,12500,12480,2924
20240708,121800,13013979610,12490,12490,12490,12480,831
20240708,121700,13003601820,12480,12480,12490,12480,1348
20240708,121600,12986768620,12490,12480,12490,12480,1382
20240708,121500,12969514870,12480,12490,12490,12470,5532
20240708,121400,12900517880,12490,12470,12490,12470,4906
20240708,121300,12839309760,12460,12460,12470,12460,1524
20240708,121200,12820319000,12470,12440,12470,12440,3935
20240708,121100,12771307360,12440,12450,12450,12440,327
20240708,121000,12767238160,12450,12440,12450,12440,2323
20240708,120900,12738329530,12440,12440,12450,12440,1010
20240708,120800,12725762520,12440,12440,12450,12440,1404
20240708,120700,12708295450,12440,12440,12450,12440,1751
20240708,120600,12686512910,12450,12440,12450,12440,413
20240708,120500,12681373900,12440,12440,12450,12440,1540
20240708,120400,12662214410,12450,12450,12450,12440,748
20240708,120300,12652905340,12440,12440,12440,12400,4085
20240708,120200,12602149210,12430,12450,12450,12390,32237
20240708,120100,12201986230,12450,12450,12460,12450,1074
20240708,120000,12188614340,12460,12430,12460,12430,23772
20240708,115900,11892936970,12430,12420,12430,12420,616
20240708,115800,11885284070,12430,12420,12430,12420,1542
20240708,115700,11866131130,12430,12420,12440,12420,5915
20240708,115600,11792596510,12420,12420,12440,12420,211
20240708,115500,11789974720,12420,12430,12440,12420,28570
20240708,115400,11434852010,12430,12430,12440,12430,3936
20240708,115300,11385924880,12430,12430,12440,12430,4284
20240708,115200,11332657010,12440,12440,12450,12440,3038
20240708,115100,11294862620,12440,12440,12450,12440,2437
20240708,115000,11264546280,12440,12440,12450,12440,2119
20240708,114900,11238184690,12430,12440,12450,12430,5040
20240708,114800,11175485790,12440,12440,12450,12440,2007
20240708,114700,11150518110,12440,12450,12450,12440,332
20240708,114600,11146386400,12440,12440,12450,12440,975
20240708,114500,11134256950,12450,12440,12450,12430,751
20240708,114400,11124913290,12440,12440,12450,12440,2884
20240708,114300,11089034900,12440,12440,12460,12430,4897
20240708,114200,11028091840,12430,12430,12440,12430,874
20240708,114100,11017225960,12430,12450,12450,12430,2405
20240708,114000,10987315250,12440,12440,12450,12430,1532
20240708,113900,10968248800,12440,12440,12450,12440,1786
20240708,113800,10946029690,12440,12450,12450,12430,2266
20240708,113700,10917842020,12450,12440,12450,12440,2125
20240708,113600,10891403350,12450,12460,12470,12450,2003
20240708,113500,10866454390,12470,12460,12470,12460,955
20240708,113400,10854555050,12470,12460,12470,12440,13081
20240708,113300,10691637800,12470,12470,12470,12460,1515
20240708,113200,10672758960,12470,12470,12480,12460,3477
20240708,113100,10629402290,12470,12480,12480,12470,1730
20240708,113000,10607826160,12480,12480,12480,12470,591
20240708,112900,10600456000,12480,12460,12480,12460,548
20240708,112800,10593620520,12460,12470,12480,12460,1143
20240708,112700,10579370440,12470,12480,12480,12470,2881
20240708,112600,10543444180,12480,12470,12480,12470,1212
20240708,112500,10528327310,12480,12480,12480,12470,914
20240708,112400,10516926460,12480,12470,12480,12470,2226
20240708,112300,10489150730,12470,12460,12480,12460,1725
20240708,112200,10467645020,12460,12460,12470,12460,1143
20240708,112100,10453396970,12470,12460,12470,12460,1335
20240708,112000,10436752780,12460,12470,12470,12460,2151
20240708,111900,10409949170,12460,12470,12470,12460,1997
20240708,111800,10385060930,12470,12460,12480,12460,3025
20240708,111700,10347334450,12470,12490,12490,12470,2199
20240708,111600,10319902580,12480,12480,12490,12470,1964
20240708,111500,10295392030,12480,12480,12490,12470,1815
20240708,111400,10272739390,12480,12480,12480,12460,9032
20240708,111300,10160125340,12480,12480,12490,12470,3331
20240708,111200,10118558180,12480,12490,12500,12480,3957
20240708,111100,10069135610,12490,12500,12500,12490,2995
20240708,111000,10031727340,12500,12500,12510,12490,3482
20240708,110900,9988195850,12500,12490,12510,12490,1027
20240708,110800,9975361400,12490,12510,12510,12490,9156
20240708,110700,9860888330,12520,12520,12520,12510,1571
20240708,110600,9841220590,12520,12510,12520,12500,1775
20240708,110500,9819022480,12520,12500,12520,12500,1267
20240708,110400,9803174040,12510,12510,12510,12500,11365
20240708,110300,9661074890,12510,12510,12520,12510,2640
20240708,110200,9628042040,12520,12520,12520,12510,3478
20240708,110100,9584499200,12530,12520,12530,12510,1634
20240708,110000,9564036380,12520,12520,12530,12510,1547
20240708,105900,9544668030,12510,12520,12520,12510,6515
20240708,105800,9463111710,12520,12520,12520,12510,1507
20240708,105700,9444250120,12520,12520,12520,12500,8329
20240708,105600,9340049860,12510,12520,12530,12510,2229
20240708,105500,9312150970,12530,12520,12530,12520,2951
20240708,105400,9275198430,12530,12530,12530,12520,752
20240708,105300,9265777870,12530,12510,12530,12510,1572
20240708,105200,9246104980,12510,12520,12520,12510,1429
20240708,105100,9228221160,12510,12520,12520,12510,994
20240708,105000,9215780050,12520,12520,12520,12510,714
20240708,104900,9206844840,12520,12510,12520,12510,876
20240708,104800,9195880470,12510,12510,12520,12510,2904
20240708,104700,9159527360,12510,12520,12520,12510,2634
20240708,104600,9126570440,12510,12530,12540,12510,4956
20240708,104500,9064508780,12540,12550,12550,12530,1806
20240708,104400,9041860910,12550,12550,12560,12540,496
20240708,104300,9035638900,12540,12550,12560,12540,1945
20240708,104200,9011234470,12550,12550,12560,12550,1606
20240708,104100,8991079110,12550,12550,12560,12550,701
20240708,104000,8982277710,12550,12570,12570,12530,7323
20240708,103900,8890344350,12560,12550,12570,12550,1918
20240708,103800,8866252690,12560,12540,12560,12540,2997
20240708,103700,8828640360,12540,12550,12550,12540,2552
20240708,103600,8796616770,12540,12550,12560,12540,1645
20240708,103500,8775973580,12550,12540,12550,12540,1576
20240708,103400,8756195510,12550,12550,12560,12540,3023
20240708,103300,8718264120,12550,12570,12580,12550,4636
20240708,103200,8660000450,12570,12570,12570,12570,725
20240708,103100,8650887200,12570,12590,12590,12570,2501
20240708,103000,8619426860,12590,12580,12590,12580,660
20240708,102900,8611120500,12580,12590,12590,12580,637
20240708,102800,8603104450,12590,12560,12590,12560,2093
20240708,102700,8576781590,12560,12570,12570,12560,1890
20240708,102600,8553026390,12570,12580,12580,12560,1500
20240708,102500,8534166080,12580,12580,12580,12560,1342
20240708,102400,8517293680,12580,12550,12580,12550,3415
20240708,102300,8474406550,12550,12550,12560,12550,1801
20240708,102200,8451800160,12560,12560,12570,12550,1007
20240708,102100,8439154400,12550,12560,12560,12550,505
20240708,102000,8432812020,12560,12570,12570,12530,3413
20240708,101900,8389975320,12560,12520,12570,12520,6096
20240708,101800,8313482750,12520,12530,12540,12520,2560
20240708,101700,8281411220,12530,12530,12540,12530,1663
20240708,101600,8260571980,12540,12530,12550,12520,2888
20240708,101500,8224386060,12530,12520,12550,12510,7269
20240708,101400,8133261730,12520,12530,12540,12520,2192
20240708,101300,8105795840,12540,12520,12540,12510,4551
20240708,101200,8048828060,12520,12530,12540,12520,6742
20240708,101100,7964384580,12530,12560,12560,12530,6426
20240708,101000,7883774450,12550,12560,12560,12540,8740
20240708,100900,7774123070,12560,12560,12570,12550,2662
20240708,100800,7740677640,12560,12550,12560,12540,3565
20240708,100700,7695937170,12550,12560,12570,12540,7809
20240708,100600,7597878380,12560,12580,12590,12540,9161
20240708,100500,7482806790,12580,12610,12620,12580,22961
20240708,100400,7193499780,12620,12620,12630,12610,3056
20240708,100300,7154933870,12630,12630,12630,12610,2101
20240708,100200,7128426420,12620,12620,12630,12610,2453
20240708,100100,7097466850,12620,12640,12640,12620,3400
20240708,100000,7054540780,12640,12610,12640,12610,4035
20240708,095900,7003578600,12610,12620,12630,12610,2602
20240708,095800,6970741320,12620,12630,12640,12620,3285
20240708,095700,6929253750,12620,12620,12630,12620,2262
20240708,095600,6900694380,12620,12640,12640,12620,4879
20240708,095500,6839087180,12640,12640,12640,12630,1103
20240708,095400,6825151650,12640,12630,12640,12630,1425
20240708,095300,6807145170,12630,12610,12640,12610,5955
20240708,095200,6731979090,12620,12610,12620,12610,482
20240708,095100,6725900200,12610,12610,12620,12610,4458
20240708,095000,6669668070,12600,12580,12610,12570,6059
20240708,094900,6593356710,12580,12580,12590,12570,3737
20240708,094800,6546346290,12580,12590,12590,12580,5241
20240708,094700,6480369930,12590,12560,12600,12550,6323
20240708,094600,6400795970,12560,12530,12580,12530,430
20240708,094500,6395397970,12580,12580,12580,12530,18672
20240708,094400,6161167480,12570,12560,12580,12550,4520
20240708,094300,6104388470,12560,12550,12560,12550,3495
20240708,094200,6060524740,12550,12550,12560,12550,3121
20240708,094100,6021352560,12550,12580,12590,12550,12006
20240708,094000,5870446510,12590,12590,12600,12590,5122
20240708,093900,5805931920,12600,12600,12610,12590,2678
20240708,093800,5772192740,12600,12630,12650,12600,10086
20240708,093700,5644892510,12640,12620,12640,12620,7086
20240708,093600,5555376370,12630,12580,12630,12580,8633
20240708,093500,5446544900,12580,12580,12590,12580,1581
20240708,093400,5426650010,12600,12570,12600,12570,1936
20240708,093300,5402293100,12590,12590,12600,12570,5167
20240708,093200,5337250220,12600,12550,12600,12550,1378
20240708,093100,5319910380,12600,12570,12600,12550,11973
20240708,093000,5169283060,12580,12520,12580,12520,10247
20240708,092900,5040630110,12520,12540,12550,12520,1657
20240708,092800,5019856530,12520,12550,12550,12520,6638
20240708,092700,4936626840,12550,12560,12560,12550,18210
20240708,092600,4707969550,12560,12560,12570,12550,5694
20240708,092500,4636450440,12560,12570,12570,12550,5070
20240708,092400,4572780150,12570,12560,12590,12560,8737
20240708,092300,4462937670,12550,12550,12580,12550,6505
20240708,092200,4381208130,12560,12540,12560,12540,7635
20240708,092100,4285356270,12540,12530,12540,12530,2284
20240708,092000,4256720160,12530,12520,12550,12520,12839
20240708,091900,4095801800,12520,12520,12530,12510,2687
20240708,091800,4062165340,12510,12490,12540,12490,6959
20240708,091700,3975063670,12490,12510,12520,12490,4520
20240708,091600,3918558490,12510,12550,12550,12510,4512
20240708,091500,3862027960,12530,12480,12550,12480,15727
20240708,091400,3665252600,12490,12420,12500,12410,20120
20240708,091300,3414682300,12420,12440,12440,12400,13866
20240708,091200,3242554080,12440,12420,12460,12400,7093
20240708,091100,3154382240,12410,12440,12440,12370,28485
20240708,091000,2801133270,12450,12480,12490,12420,24321
20240708,090900,2498174810,12480,12500,12510,12480,7170
20240708,090800,2408669820,12510,12480,12520,12470,13449
20240708,090700,2240781350,12480,12510,12600,12480,19838
20240708,090600,1992545530,12510,12480,12540,12470,15254
20240708,090500,1801856600,12480,12500,12500,12460,19762
20240708,090400,1555343470,12500,12470,12500,12470,6220
20240708,090300,1477723260,12480,12490,12500,12470,27954
20240708,090200,1128647100,12490,12520,12520,12450,19211
20240708,090100,888836260,12520,12600,12690,12500,20214
20240708,090000,634998790,12600,12600,12640,12590,50089