KissMeData/088980/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,200500,27382290210,12070,12070,12070,12070,31942
20240705,200400,27382290210,12070,12070,12070,12070,0
20240705,200300,27382290210,12070,12070,12070,12070,0
20240705,200200,27382290210,12070,12070,12070,12070,0
20240705,200100,27382290210,12070,12070,12070,12070,0
20240705,200000,27382290210,12070,12070,12070,12070,0
20240705,195900,27382290210,12070,12070,12070,12070,0
20240705,195800,27382290210,12070,12070,12070,12070,0
20240705,195700,27382290210,12070,12070,12070,12070,0
20240705,195600,27382290210,12070,12070,12070,12070,0
20240705,195500,27382290210,12070,12070,12070,12070,0
20240705,195400,27382290210,12070,12070,12070,12070,0
20240705,195300,27382290210,12070,12070,12070,12070,0
20240705,195200,27382290210,12070,12070,12070,12070,0
20240705,195100,27382290210,12070,12070,12070,12070,0
20240705,195000,27382290210,12070,12070,12070,12070,0
20240705,194900,27382290210,12070,12070,12070,12070,0
20240705,194800,27382290210,12070,12070,12070,12070,0
20240705,194700,27382290210,12070,12070,12070,12070,0
20240705,194600,27382290210,12070,12070,12070,12070,0
20240705,194500,27382290210,12070,12070,12070,12070,0
20240705,194400,27382290210,12070,12070,12070,12070,0
20240705,194300,27382290210,12070,12070,12070,12070,0
20240705,194200,27382290210,12070,12070,12070,12070,0
20240705,194100,27382290210,12070,12070,12070,12070,0
20240705,194000,27382290210,12070,12070,12070,12070,0
20240705,193900,27382290210,12070,12070,12070,12070,0
20240705,193800,27382290210,12070,12070,12070,12070,0
20240705,193700,27382290210,12070,12070,12070,12070,0
20240705,193600,27382290210,12070,12070,12070,12070,0
20240705,193500,27382290210,12070,12070,12070,12070,31942
20240705,193400,27382290210,12070,12070,12070,12070,0
20240705,193300,27382290210,12070,12070,12070,12070,0
20240705,193200,27382290210,12070,12070,12070,12070,0
20240705,193100,27382290210,12070,12070,12070,12070,0
20240705,193000,27382290210,12070,12070,12070,12070,0
20240705,192900,27382290210,12070,12070,12070,12070,0
20240705,192800,27382290210,12070,12070,12070,12070,0
20240705,192700,27382290210,12070,12070,12070,12070,0
20240705,192600,27382290210,12070,12070,12070,12070,0
20240705,192500,27382290210,12070,12070,12070,12070,0
20240705,192400,27382290210,12070,12070,12070,12070,0
20240705,192300,27382290210,12070,12070,12070,12070,0
20240705,192200,27382290210,12070,12070,12070,12070,0
20240705,192100,27382290210,12070,12070,12070,12070,0
20240705,192000,27382290210,12070,12070,12070,12070,0
20240705,191900,27382290210,12070,12070,12070,12070,0
20240705,191800,27382290210,12070,12070,12070,12070,0
20240705,191700,27382290210,12070,12070,12070,12070,0
20240705,191600,27382290210,12070,12070,12070,12070,0
20240705,191500,27382290210,12070,12070,12070,12070,0
20240705,191400,27382290210,12070,12070,12070,12070,0
20240705,191300,27382290210,12070,12070,12070,12070,0
20240705,191200,27382290210,12070,12070,12070,12070,0
20240705,191100,27382290210,12070,12070,12070,12070,0
20240705,191000,27382290210,12070,12070,12070,12070,0
20240705,190900,27382290210,12070,12070,12070,12070,0
20240705,190800,27382290210,12070,12070,12070,12070,0
20240705,190700,27382290210,12070,12070,12070,12070,0
20240705,190600,27382290210,12070,12070,12070,12070,0
20240705,190500,27382290210,12070,12070,12070,12070,31942
20240705,190400,27382290210,12070,12070,12070,12070,0
20240705,190300,27382290210,12070,12070,12070,12070,0
20240705,190200,27382290210,12070,12070,12070,12070,0
20240705,190100,27382290210,12070,12070,12070,12070,0
20240705,190000,27382290210,12070,12070,12070,12070,0
20240705,185900,27382290210,12070,12070,12070,12070,0
20240705,185800,27382290210,12070,12070,12070,12070,0
20240705,185700,27382290210,12070,12070,12070,12070,0
20240705,185600,27382290210,12070,12070,12070,12070,0
20240705,185500,27382290210,12070,12070,12070,12070,0
20240705,185400,27382290210,12070,12070,12070,12070,0
20240705,185300,27382290210,12070,12070,12070,12070,0
20240705,185200,27382290210,12070,12070,12070,12070,0
20240705,185100,27382290210,12070,12070,12070,12070,0
20240705,185000,27382290210,12070,12070,12070,12070,0
20240705,184900,27382290210,12070,12070,12070,12070,0
20240705,184800,27382290210,12070,12070,12070,12070,0
20240705,184700,27382290210,12070,12070,12070,12070,0
20240705,184600,27382290210,12070,12070,12070,12070,0
20240705,184500,27382290210,12070,12070,12070,12070,0
20240705,184400,27382290210,12070,12070,12070,12070,0
20240705,184300,27382290210,12070,12070,12070,12070,0
20240705,184200,27382290210,12070,12070,12070,12070,0
20240705,184100,27382290210,12070,12070,12070,12070,0
20240705,184000,27382290210,12070,12070,12070,12070,0
20240705,183900,27382290210,12070,12070,12070,12070,0
20240705,183800,27382290210,12070,12070,12070,12070,0
20240705,183700,27382290210,12070,12070,12070,12070,0
20240705,183600,27382290210,12070,12070,12070,12070,0
20240705,183500,27382290210,12070,12070,12070,12070,31942
20240705,183400,27382290210,12070,12070,12070,12070,0
20240705,183300,27382290210,12070,12070,12070,12070,0
20240705,183200,27382290210,12070,12070,12070,12070,0
20240705,183100,27382290210,12070,12070,12070,12070,0
20240705,183000,27382290210,12070,12070,12070,12070,0
20240705,182900,27382290210,12070,12070,12070,12070,0
20240705,182800,27382290210,12070,12070,12070,12070,0
20240705,182700,27382290210,12070,12070,12070,12070,0
20240705,182600,27382290210,12070,12070,12070,12070,0
20240705,182500,27382290210,12070,12070,12070,12070,0
20240705,182400,27382290210,12070,12070,12070,12070,0
20240705,182300,27382290210,12070,12070,12070,12070,0
20240705,182200,27382290210,12070,12070,12070,12070,0
20240705,182100,27382290210,12070,12070,12070,12070,0
20240705,182000,27382290210,12070,12070,12070,12070,0
20240705,181900,27382290210,12070,12070,12070,12070,0
20240705,181800,27382290210,12070,12070,12070,12070,0
20240705,181700,27382290210,12070,12070,12070,12070,0
20240705,181600,27382290210,12070,12070,12070,12070,0
20240705,181500,27382290210,12070,12070,12070,12070,0
20240705,181400,27382290210,12070,12070,12070,12070,0
20240705,181300,27382290210,12070,12070,12070,12070,0
20240705,181200,27382290210,12070,12070,12070,12070,0
20240705,181100,27382290210,12070,12070,12070,12070,0
20240705,181000,27382290210,12070,12070,12070,12070,0
20240705,180900,27382290210,12070,12070,12070,12070,0
20240705,180800,27382290210,12070,12070,12070,12070,0
20240705,180700,27382290210,12070,12070,12070,12070,0
20240705,180600,27382290210,12070,12070,12070,12070,0
20240705,180500,27382290210,12070,12070,12070,12070,31942
20240705,180400,27382290210,12070,12070,12070,12070,0
20240705,180300,27382290210,12070,12070,12070,12070,0
20240705,180200,27382290210,12070,12070,12070,12070,0
20240705,180100,27382290210,12070,12070,12070,12070,0
20240705,180000,27382290210,12070,12070,12070,12070,0
20240705,175900,27382290210,12070,12070,12070,12070,0
20240705,175800,27382290210,12070,12070,12070,12070,0
20240705,175700,27382290210,12070,12070,12070,12070,0
20240705,175600,27382290210,12070,12070,12070,12070,0
20240705,175500,27382290210,12070,12070,12070,12070,0
20240705,175400,27382290210,12070,12070,12070,12070,0
20240705,175300,27382290210,12070,12070,12070,12070,0
20240705,175200,27382290210,12070,12070,12070,12070,0
20240705,175100,27382290210,12070,12070,12070,12070,0
20240705,175000,27382290210,12070,12070,12070,12070,0
20240705,174900,27382290210,12070,12070,12070,12070,0
20240705,174800,27382290210,12070,12070,12070,12070,0
20240705,174700,27382290210,12070,12070,12070,12070,0
20240705,174600,27382290210,12070,12070,12070,12070,0
20240705,174500,27382290210,12070,12070,12070,12070,0
20240705,174400,27382290210,12070,12070,12070,12070,0
20240705,174300,27382290210,12070,12070,12070,12070,0
20240705,174200,27382290210,12070,12070,12070,12070,0
20240705,174100,27382290210,12070,12070,12070,12070,0
20240705,174000,27382290210,12070,12070,12070,12070,0
20240705,173900,27382290210,12070,12070,12070,12070,0
20240705,173800,27382290210,12070,12070,12070,12070,0
20240705,173700,27382290210,12070,12070,12070,12070,0
20240705,173600,27382290210,12070,12070,12070,12070,0
20240705,173500,27382290210,12070,12070,12070,12070,31942
20240705,173400,27382290210,12070,12070,12070,12070,0
20240705,173300,27382290210,12070,12070,12070,12070,0
20240705,173200,27382290210,12070,12070,12070,12070,0
20240705,173100,27382290210,12070,12070,12070,12070,0
20240705,173000,27382290210,12070,12070,12070,12070,0
20240705,172900,27382290210,12070,12070,12070,12070,0
20240705,172800,27382290210,12070,12070,12070,12070,0
20240705,172700,27382290210,12070,12070,12070,12070,0
20240705,172600,27382290210,12070,12070,12070,12070,0
20240705,172500,27382290210,12070,12070,12070,12070,0
20240705,172400,27382290210,12070,12070,12070,12070,0
20240705,172300,27382290210,12070,12070,12070,12070,0
20240705,172200,27382290210,12070,12070,12070,12070,0
20240705,172100,27382290210,12070,12070,12070,12070,0
20240705,172000,27382290210,12070,12070,12070,12070,0
20240705,171900,27382290210,12070,12070,12070,12070,0
20240705,171800,27382290210,12070,12070,12070,12070,0
20240705,171700,27382290210,12070,12070,12070,12070,0
20240705,171600,27382290210,12070,12070,12070,12070,0
20240705,171500,27382290210,12070,12070,12070,12070,0
20240705,171400,27382290210,12070,12070,12070,12070,0
20240705,171300,27382290210,12070,12070,12070,12070,0
20240705,171200,27382290210,12070,12070,12070,12070,0
20240705,171100,27382290210,12070,12070,12070,12070,0
20240705,171000,27382290210,12070,12070,12070,12070,0
20240705,170900,27382290210,12070,12070,12070,12070,0
20240705,170800,27382290210,12070,12070,12070,12070,0
20240705,170700,27382290210,12070,12070,12070,12070,0
20240705,170600,27382290210,12070,12070,12070,12070,0
20240705,170500,27382290210,12070,12070,12070,12070,31942
20240705,170400,27382290210,12070,12070,12070,12070,0
20240705,170300,27382290210,12070,12070,12070,12070,0
20240705,170200,27382290210,12070,12070,12070,12070,0
20240705,170100,27382290210,12070,12070,12070,12070,0
20240705,170000,27382290210,12070,12070,12070,12070,0
20240705,165900,27382290210,12070,12070,12070,12070,0
20240705,165800,27382290210,12070,12070,12070,12070,0
20240705,165700,27382290210,12070,12070,12070,12070,0
20240705,165600,27382290210,12070,12070,12070,12070,0
20240705,165500,27382290210,12070,12070,12070,12070,0
20240705,165400,27382290210,12070,12070,12070,12070,0
20240705,165300,27382290210,12070,12070,12070,12070,0
20240705,165200,27382290210,12070,12070,12070,12070,0
20240705,165100,27382290210,12070,12070,12070,12070,0
20240705,165000,27382290210,12070,12070,12070,12070,0
20240705,164900,27382290210,12070,12070,12070,12070,0
20240705,164800,27382290210,12070,12070,12070,12070,0
20240705,164700,27382290210,12070,12070,12070,12070,0
20240705,164600,27382290210,12070,12070,12070,12070,0
20240705,164500,27382290210,12070,12070,12070,12070,0
20240705,164400,27382290210,12070,12070,12070,12070,0
20240705,164300,27382290210,12070,12070,12070,12070,0
20240705,164200,27382290210,12070,12070,12070,12070,0
20240705,164100,27382290210,12070,12070,12070,12070,0
20240705,164000,27382290210,12070,12070,12070,12070,0
20240705,163900,27382290210,12070,12070,12070,12070,0
20240705,163800,27382290210,12070,12070,12070,12070,0
20240705,163700,27382290210,12070,12070,12070,12070,0
20240705,163600,27382290210,12070,12070,12070,12070,0
20240705,163500,27382290210,12070,12070,12070,12070,31942
20240705,163400,27382290210,12070,12070,12070,12070,0
20240705,163300,27382290210,12070,12070,12070,12070,0
20240705,163200,27382290210,12070,12070,12070,12070,0
20240705,163100,27382290210,12070,12070,12070,12070,0
20240705,163000,27382290210,12070,12070,12070,12070,0
20240705,162900,27382290210,12070,12070,12070,12070,0
20240705,162800,27382290210,12070,12070,12070,12070,0
20240705,162700,27382290210,12070,12070,12070,12070,0
20240705,162600,27382290210,12070,12070,12070,12070,0
20240705,162500,27382290210,12070,12070,12070,12070,0
20240705,162400,27382290210,12070,12070,12070,12070,0
20240705,162300,27382290210,12070,12070,12070,12070,0
20240705,162200,27382290210,12070,12070,12070,12070,0
20240705,162100,27382290210,12070,12070,12070,12070,0
20240705,162000,27382290210,12070,12070,12070,12070,0
20240705,161900,27382290210,12070,12070,12070,12070,0
20240705,161800,27382290210,12070,12070,12070,12070,0
20240705,161700,27382290210,12070,12070,12070,12070,0
20240705,161600,27382290210,12070,12070,12070,12070,0
20240705,161500,27382290210,12070,12070,12070,12070,0
20240705,161400,27382290210,12070,12070,12070,12070,0
20240705,161300,27382290210,12070,12070,12070,12070,0
20240705,161200,27382290210,12070,12070,12070,12070,0
20240705,161100,27382290210,12070,12070,12070,12070,0
20240705,161000,27382290210,12070,12070,12070,12070,0
20240705,160900,27382290210,12070,12070,12070,12070,0
20240705,160800,27382290210,12070,12070,12070,12070,0
20240705,160700,27382290210,12070,12070,12070,12070,0
20240705,160600,27382290210,12070,12070,12070,12070,0
20240705,160500,27382290210,12070,12070,12070,12070,31942
20240705,160400,27382290210,12070,12070,12070,12070,0
20240705,160300,27382290210,12070,12070,12070,12070,0
20240705,160200,27382290210,12070,12070,12070,12070,0
20240705,160100,27382290210,12070,12070,12070,12070,0
20240705,160000,27382290210,12070,12070,12070,12070,0
20240705,155900,27382290210,12070,12070,12070,12070,0
20240705,155800,27382290210,12070,12070,12070,12070,0
20240705,155700,27382290210,12070,12070,12070,12070,0
20240705,155600,27382290210,12070,12070,12070,12070,0
20240705,155500,27382290210,12070,12070,12070,12070,0
20240705,155400,27382290210,12070,12070,12070,12070,0
20240705,155300,27382290210,12070,12070,12070,12070,0
20240705,155200,27382290210,12070,12070,12070,12070,0
20240705,155100,27382290210,12070,12070,12070,12070,0
20240705,155000,27382290210,12070,12070,12070,12070,0
20240705,154900,27382290210,12070,12070,12070,12070,0
20240705,154800,27382290210,12070,12070,12070,12070,0
20240705,154700,27382290210,12070,12070,12070,12070,0
20240705,154600,27382290210,12070,12070,12070,12070,0
20240705,154500,27382290210,12070,12070,12070,12070,0
20240705,154400,27382290210,12070,12070,12070,12070,0
20240705,154300,27382290210,12070,12070,12070,12070,0
20240705,154200,27382290210,12070,12070,12070,12070,0
20240705,154100,27382290210,12070,12070,12070,12070,0
20240705,154000,27382290210,12070,12070,12070,12070,0
20240705,153900,27382290210,12070,12070,12070,12070,0
20240705,153800,27382290210,12070,12070,12070,12070,0
20240705,153700,27382290210,12070,12070,12070,12070,0
20240705,153600,27382290210,12070,12070,12070,12070,0
20240705,153500,27382290210,12070,12070,12070,12070,31942
20240705,153400,27382290210,12070,12070,12070,12070,0
20240705,153300,27382290210,12070,12070,12070,12070,0
20240705,153200,27382290210,12070,12070,12070,12070,0
20240705,153100,27382290210,12070,12070,12070,12070,0
20240705,153000,27382290210,12070,12070,12070,12070,31942
20240705,152900,26996750270,12070,12070,12070,12070,0
20240705,152800,26996750270,12070,12070,12070,12070,0
20240705,152700,26996750270,12070,12070,12070,12070,0
20240705,152600,26996750270,12070,12070,12070,12070,0
20240705,152500,26996750270,12070,12070,12070,12070,0
20240705,152400,26996750270,12070,12070,12070,12070,0
20240705,152300,26996750270,12070,12070,12070,12070,0
20240705,152200,26996750270,12070,12070,12070,12070,0
20240705,152100,26996750270,12070,12070,12070,12070,0
20240705,152000,26996750270,12070,12070,12070,12070,0
20240705,151900,26996750270,12070,12060,12070,12050,2878
20240705,151800,26962044230,12070,12060,12070,12050,4596
20240705,151700,26906628720,12070,12060,12070,12060,2765
20240705,151600,26873275690,12060,12060,12070,12060,361
20240705,151500,26868920250,12070,12060,12070,12060,2552
20240705,151400,26838132400,12070,12050,12070,12050,10363
20240705,151300,26713152760,12060,12050,12060,12050,3133
20240705,151200,26675384160,12050,12050,12060,12050,10809
20240705,151100,26545128880,12060,12050,12060,12050,1879
20240705,151000,26522477980,12060,12050,12060,12050,3266
20240705,150900,26483111930,12050,12050,12060,12050,3256
20240705,150800,26443853500,12060,12050,12060,12050,5946
20240705,150700,26372200390,12060,12050,12060,12050,1873
20240705,150600,26349621060,12060,12050,12060,12050,1667
20240705,150500,26329521240,12060,12050,12060,12050,2057
20240705,150400,26304722050,12050,12050,12060,12050,8248
20240705,150300,26205329960,12060,12050,12060,12050,1840
20240705,150200,26183147230,12050,12050,12060,12050,1307
20240705,150100,26167394880,12060,12050,12060,12050,3623
20240705,150000,26123736930,12060,12050,12060,12050,1425
20240705,145900,26106562640,12050,12050,12060,12050,1599
20240705,145800,26087290490,12060,12050,12060,12050,8256
20240705,145700,25987803240,12050,12050,12060,12050,2965
20240705,145600,25952073300,12060,12050,12060,12050,1570
20240705,145500,25933145100,12050,12050,12060,12050,640
20240705,145400,25925428410,12050,12050,12060,12050,17236
20240705,145300,25717728580,12060,12050,12060,12050,493
20240705,145200,25711786480,12060,12050,12060,12050,633
20240705,145100,25704157890,12050,12050,12060,12050,2490
20240705,145000,25674137340,12050,12050,12060,12050,7344
20240705,144900,25585628720,12050,12050,12060,12050,1024
20240705,144800,25573285840,12060,12050,12060,12050,11365
20240705,144700,25436335220,12050,12050,12060,12050,1969
20240705,144600,25412598120,12060,12050,12060,12050,6342
20240705,144500,25336174450,12060,12050,12060,12050,1403
20240705,144400,25319266700,12050,12060,12060,12050,8367
20240705,144300,25218442940,12060,12050,12060,12050,1243
20240705,144200,25203462800,12050,12050,12060,12050,6752
20240705,144100,25122099860,12060,12050,12060,12050,840
20240705,144000,25111975180,12060,12050,12060,12050,6371
20240705,143900,25035199230,12050,12050,12060,12050,1050
20240705,143800,25022545800,12050,12050,12060,12050,3613
20240705,143700,24979008550,12050,12050,12060,12050,8211
20240705,143600,24880058490,12060,12050,12060,12050,1306
20240705,143500,24864316220,12060,12050,12060,12050,444
20240705,143400,24858963460,12050,12050,12060,12050,1883
20240705,143300,24836270160,12060,12050,12060,12050,3720
20240705,143200,24791410790,12060,12050,12060,12050,2519
20240705,143100,24761054400,12050,12040,12060,12040,6084
20240705,143000,24687742350,12050,12040,12050,12040,2761
20240705,142900,24654482670,12040,12040,12050,12040,1323
20240705,142800,24638550070,12040,12040,12050,12040,1862
20240705,142700,24616125040,12050,12040,12050,12040,1184
20240705,142600,24601864670,12050,12040,12050,12040,1591
20240705,142500,24582696490,12050,12040,12050,12040,5615
20240705,142400,24515087410,12040,12040,12050,12040,1913
20240705,142300,24492047050,12050,12040,12050,12040,1834
20240705,142200,24469963370,12040,12050,12050,12040,1861
20240705,142100,24447542710,12050,12050,12060,12040,19288
20240705,142000,24215205690,12050,12050,12060,12050,1742
20240705,141900,24194213110,12050,12050,12060,12040,5965
20240705,141800,24122371170,12040,12050,12060,12040,11577
20240705,141700,23982919460,12060,12050,12060,12050,2392
20240705,141600,23954094470,12050,12050,12060,12050,2967
20240705,141500,23918340880,12060,12050,12060,12050,10558
20240705,141400,23791100870,12050,12050,12060,12050,2726
20240705,141300,23758245390,12050,12050,12060,12050,1018
20240705,141200,23745969980,12050,12050,12060,12050,843
20240705,141100,23735810940,12060,12050,12060,12050,1255
20240705,141000,23720679180,12060,12050,12060,12050,2116
20240705,140900,23695178690,12050,12050,12060,12050,1026
20240705,140800,23682813890,12060,12050,12060,12050,1896
20240705,140700,23659954990,12050,12050,12060,12050,2293
20240705,140600,23632322260,12060,12050,12060,12050,1004
20240705,140500,23620215920,12060,12050,12060,12050,5987
20240705,140400,23548065250,12060,12060,12070,12050,5453
20240705,140300,23482302140,12070,12060,12070,12060,5505
20240705,140200,23415902760,12060,12060,12070,12060,2455
20240705,140100,23386294960,12070,12050,12070,12050,1788
20240705,140000,23364728650,12060,12060,12070,12050,5171
20240705,135900,23302371730,12070,12050,12070,12050,18523
20240705,135800,23078980510,12050,12050,12060,12050,1066
20240705,135700,23066128080,12050,12050,12060,12050,1626
20240705,135600,23046534040,12060,12050,12060,12050,1291
20240705,135500,23030971140,12050,12050,12060,12050,1524
20240705,135400,23012606240,12050,12050,12060,12050,2945
20240705,135300,22977116370,12050,12050,12060,12050,8929
20240705,135200,22869519260,12060,12050,12060,12050,2419
20240705,135100,22840365680,12060,12050,12060,12050,2935
20240705,135000,22804975220,12060,12050,12060,12050,9661
20240705,134900,22688559570,12050,12050,12060,12050,4224
20240705,134800,22637658680,12060,12050,12060,12050,2185
20240705,134700,22611326020,12050,12050,12060,12050,13868
20240705,134600,22444201530,12060,12050,12060,12050,1550
20240705,134500,22425512960,12060,12060,12070,12050,2009
20240705,134400,22401285580,12060,12060,12070,12060,6963
20240705,134300,22317309200,12070,12060,12070,12060,2646
20240705,134200,22285391670,12060,12060,12070,12060,1794
20240705,134100,22263751370,12070,12060,12070,12060,1490
20240705,134000,22245771630,12060,12060,12070,12060,2337
20240705,133900,22217585140,12060,12060,12070,12060,1670
20240705,133800,22197442480,12060,12060,12070,12060,3591
20240705,133700,22154123130,12070,12060,12070,12060,1232
20240705,133600,22139261420,12070,12060,12070,12060,1252
20240705,133500,22124160310,12070,12060,12070,12060,1509
20240705,133400,22105951030,12060,12060,12070,12060,5755
20240705,133300,22036541720,12060,12060,12070,12060,3196
20240705,133200,21997996660,12060,12060,12070,12060,3080
20240705,133100,21960848130,12070,12060,12070,12060,856
20240705,133000,21950519950,12070,12060,12070,12060,2419
20240705,132900,21921327680,12060,12060,12070,12060,2806
20240705,132800,21887474810,12070,12060,12070,12060,1502
20240705,132700,21869348860,12070,12060,12070,12060,4124
20240705,132600,21819588090,12060,12060,12070,12060,1479
20240705,132500,21801747240,12070,12060,12070,12060,1256
20240705,132400,21786597200,12060,12060,12070,12060,1032
20240705,132300,21774149500,12070,12060,12070,12060,1408
20240705,132200,21757165480,12070,12060,12070,12060,2128
20240705,132100,21731490400,12070,12060,12070,12060,6061
20240705,132000,21658387970,12070,12060,12070,12060,2617
20240705,131900,21626820890,12060,12060,12070,12060,4644
20240705,131800,21570800350,12070,12060,12070,12060,4873
20240705,131700,21512027830,12070,12060,12070,12060,3499
20240705,131600,21469814810,12070,12060,12070,12060,4620
20240705,131500,21414078410,12070,12060,12070,12060,2727
20240705,131400,21381166740,12060,12060,12070,12060,1328
20240705,131300,21365141990,12060,12070,12070,12060,3984
20240705,131200,21317072200,12070,12060,12070,12060,5227
20240705,131100,21253990210,12060,12060,12070,12060,2284
20240705,131000,21226436110,12070,12060,12070,12060,618
20240705,130900,21218979280,12060,12060,12070,12060,2013
20240705,130800,21194700640,12060,12060,12070,12060,2322
20240705,130700,21166696170,12060,12060,12070,12060,1152
20240705,130600,21152802520,12070,12060,12070,12060,1934
20240705,130500,21129470390,12070,12060,12070,12060,3459
20240705,130400,21087744340,12060,12060,12070,12060,1984
20240705,130300,21063814480,12070,12060,12070,12060,2593
20240705,130200,21032540280,12070,12060,12070,12060,2962
20240705,130100,20996813450,12070,12060,12070,12060,2182
20240705,130000,20970495710,12070,12050,12070,12050,50958
20240705,125900,20355943750,12050,12050,12060,12050,3919
20240705,125800,20308708170,12060,12050,12060,12050,4610
20240705,125700,20253118820,12060,12050,12060,12050,2929
20240705,125600,20217808500,12060,12050,12060,12050,1738
20240705,125500,20196859220,12050,12050,12060,12050,1015
20240705,125400,20184624200,12060,12050,12060,12050,16122
20240705,125300,19990348520,12060,12050,12060,12050,1760
20240705,125200,19969135110,12060,12050,12060,12050,2783
20240705,125100,19935596440,12060,12050,12060,12050,1403
20240705,125000,19918685150,12050,12050,12060,12050,791
20240705,124900,19909147010,12060,12040,12060,12040,40906
20240705,124800,19416229920,12050,12040,12050,12040,10294
20240705,124700,19292279230,12050,12040,12050,12040,2136
20240705,124600,19266559450,12040,12040,12050,12040,8041
20240705,124500,19169743690,12040,12040,12050,12040,6335
20240705,124400,19093453160,12040,12040,12050,12040,1758
20240705,124300,19072284200,12050,12040,12050,12040,2977
20240705,124200,19036437070,12050,12040,12050,12040,12605
20240705,124100,18884670620,12050,12040,12050,12040,4274
20240705,124000,18833196380,12050,12040,12050,12040,2977
20240705,123900,18797350910,12040,12040,12050,12040,1782
20240705,123800,18775890190,12040,12040,12050,12040,3376
20240705,123700,18735231690,12040,12040,12050,12040,3402
20240705,123600,18694242440,12050,12040,12050,12040,961
20240705,123500,18682668940,12050,12050,12060,12040,2129
20240705,123400,18657024710,12050,12050,12060,12050,4396
20240705,123300,18604052460,12060,12050,12060,12050,3981
20240705,123200,18556061730,12060,12050,12060,12050,11405
20240705,123100,18418610680,12050,12050,12060,12050,10318
20240705,123000,18294268640,12060,12050,12060,12050,1673
20240705,122900,18274098910,12050,12050,12060,12050,9141
20240705,122800,18163948510,12050,12050,12060,12050,5045
20240705,122700,18103143620,12060,12050,12060,12050,5330
20240705,122600,18038908250,12060,12050,12060,12050,4812
20240705,122500,17980918960,12050,12050,12060,12050,2834
20240705,122400,17946760670,12050,12050,12060,12050,1668
20240705,122300,17926650900,12060,12050,12060,12050,1738
20240705,122200,17905702440,12060,12050,12060,12050,4798
20240705,122100,17847863400,12060,12050,12060,12050,4205
20240705,122000,17797156180,12050,12050,12060,12050,2856
20240705,121900,17762736740,12050,12050,12060,12050,1361
20240705,121800,17746329970,12060,12050,12060,12050,4706
20240705,121700,17689621880,12050,12050,12060,12050,1667
20240705,121600,17669532580,12060,12050,12060,12050,1471
20240705,121500,17651804020,12060,12050,12060,12050,7428
20240705,121400,17562293750,12050,12050,12060,12050,11496
20240705,121300,17423764770,12060,12050,12060,12050,3583
20240705,121200,17380566960,12060,12050,12060,12050,13831
20240705,121100,17213899300,12060,12050,12060,12050,15245
20240705,121000,17030181070,12060,12050,12060,12050,1833
20240705,120900,17008076550,12050,12050,12060,12050,1226
20240705,120800,16993295690,12060,12050,12060,12050,3035
20240705,120700,16956721000,12060,12060,12070,12050,10163
20240705,120600,16834162530,12070,12060,12070,12060,2180
20240705,120500,16807869290,12060,12060,12070,12060,1501
20240705,120400,16789764150,12070,12060,12070,12060,2481
20240705,120300,16759842310,12060,12060,12070,12060,1601
20240705,120200,16740530920,12060,12060,12070,12060,4435
20240705,120100,16687044500,12060,12060,12070,12060,955
20240705,120000,16675524580,12070,12060,12070,12060,1037
20240705,115900,16663017130,12060,12060,12070,12060,1038
20240705,115800,16650498260,12070,12060,12070,12060,1839
20240705,115700,16628317400,12070,12060,12070,12060,11552
20240705,115600,16488992250,12070,12060,12070,12060,735
20240705,115500,16480122690,12070,12060,12070,12060,3938
20240705,115400,16432621550,12060,12060,12070,12060,1204
20240705,115300,16418095250,12070,12060,12070,12060,822
20240705,115200,16408179870,12060,12070,12070,12060,1325
20240705,115100,16392198670,12060,12070,12070,12060,2880
20240705,115000,16357462050,12070,12060,12070,12060,904
20240705,114900,16346557440,12060,12070,12070,12060,3007
20240705,114800,16310274850,12060,12070,12070,12060,1903
20240705,114700,16287319120,12060,12060,12070,12060,1266
20240705,114600,16272046360,12060,12060,12070,12060,1686
20240705,114500,16251707980,12060,12060,12070,12060,1552
20240705,114400,16232988990,12070,12060,12070,12060,1655
20240705,114300,16213020540,12070,12070,12070,12060,841
20240705,114200,16202871970,12070,12070,12070,12060,1008
20240705,114100,16190714070,12060,12070,12070,12060,1773
20240705,114000,16169329240,12060,12060,12070,12060,1171
20240705,113900,16155205490,12070,12080,12080,12060,4947
20240705,113800,16095501120,12070,12080,12080,12070,4304
20240705,113700,16043550490,12070,12080,12080,12070,2035
20240705,113600,16018985270,12080,12080,12080,12070,1283
20240705,113500,16003489430,12080,12070,12090,12070,1376
20240705,113400,15986876180,12070,12080,12090,12070,8138
20240705,113300,15888608050,12080,12080,12090,12070,905
20240705,113200,15877678710,12070,12080,12080,12070,8764
20240705,113100,15771848390,12080,12070,12080,12070,2923
20240705,113000,15736562200,12080,12070,12080,12070,736
20240705,112900,15727676930,12080,12080,12080,12070,911
20240705,112800,15716677050,12080,12070,12080,12070,2503
20240705,112700,15686450550,12070,12080,12080,12070,1970
20240705,112600,15662671060,12080,12070,12080,12070,3686
20240705,112500,15618170880,12070,12080,12090,12070,6160
20240705,112400,15543762290,12080,12090,12090,12080,2403
20240705,112300,15514734030,12080,12080,12090,12080,7518
20240705,112200,15423909380,12080,12090,12090,12080,1793
20240705,112100,15402249650,12080,12090,12090,12080,3904
20240705,112000,15355087920,12080,12080,12090,12080,553
20240705,111900,15348407460,12090,12090,12090,12080,1417
20240705,111800,15331280040,12090,12080,12090,12080,1767
20240705,111700,15309932750,12080,12090,12090,12080,3673
20240705,111600,15265562330,12080,12090,12090,12080,1065
20240705,111500,15252688280,12090,12080,12090,12080,1038
20240705,111400,15240145330,12080,12100,12100,12080,7670
20240705,111300,15147455470,12090,12090,12100,12090,1020
20240705,111200,15135123460,12090,12100,12100,12090,1066
20240705,111100,15122235230,12090,12100,12100,12090,1966
20240705,111000,15098466040,12100,12090,12100,12090,2963
20240705,110900,15062642590,12090,12100,12100,12090,1186
20240705,110800,15048302440,12100,12090,12100,12090,4581
20240705,110700,14992914570,12100,12090,12100,12090,2700
20240705,110600,14960261560,12090,12100,12100,12090,1365
20240705,110500,14943748700,12090,12090,12100,12090,12287
20240705,110400,14795153640,12090,12100,12100,12090,2178
20240705,110300,14768812510,12100,12100,12100,12090,3725
20240705,110200,14723752670,12090,12090,12100,12090,1479
20240705,110100,14705860700,12100,12090,12100,12090,2624
20240705,110000,14674134460,12100,12090,12100,12090,2691
20240705,105900,14641599310,12100,12100,12100,12090,3616
20240705,105800,14597871540,12090,12100,12100,12090,2381
20240705,105700,14569084720,12100,12090,12100,12090,3058
20240705,105600,14532097720,12100,12100,12100,12090,3462
20240705,105500,14490222610,12100,12090,12100,12090,1591
20240705,105400,14470985470,12090,12110,12110,12090,2641
20240705,105300,14439041060,12100,12100,12110,12100,8537
20240705,105200,14335742980,12110,12110,12110,12100,12584
20240705,105100,14183473050,12100,12110,12110,12100,1818
20240705,105000,14161464540,12110,12100,12110,12100,2281
20240705,104900,14133858310,12110,12100,12110,12100,1041
20240705,104800,14121255030,12110,12100,12110,12100,1824
20240705,104700,14099182070,12110,12110,12120,12100,1664
20240705,104600,14079031140,12110,12110,12120,12110,508
20240705,104500,14072876670,12110,12110,12120,12110,1434
20240705,104400,14055510480,12100,12110,12110,12100,10154
20240705,104300,13932555690,12110,12110,12110,12100,3380
20240705,104200,13891633140,12110,12110,12110,12100,10230
20240705,104100,13767754400,12100,12100,12110,12100,1482
20240705,104000,13749819870,12100,12100,12110,12100,2214
20240705,103900,13723024250,12100,12100,12110,12100,2135
20240705,103800,13697182150,12110,12100,12110,12100,147
20240705,103700,13695402900,12100,12100,12110,12100,1635
20240705,103600,13675614140,12110,12110,12110,12100,1912
20240705,103500,13652471270,12110,12100,12110,12100,703
20240705,103400,13643962460,12110,12110,12110,12100,4201
20240705,103300,13593127070,12100,12110,12110,12100,1137
20240705,103200,13579359790,12110,12110,12110,12100,1429
20240705,103100,13562059030,12110,12110,12110,12100,389
20240705,103000,13557350080,12110,12100,12110,12100,2098
20240705,102900,13531963670,12110,12100,12110,12100,283
20240705,102800,13528537790,12110,12100,12110,12100,1537
20240705,102700,13509939790,12100,12100,12110,12090,3162
20240705,102600,13471676550,12100,12090,12100,12090,1615
20240705,102500,13452145500,12100,12100,12110,12090,1876
20240705,102400,13429453060,12110,12110,12110,12100,5004
20240705,102300,13368904020,12100,12110,12110,12100,1404
20240705,102200,13351908240,12110,12090,12110,12090,10547
20240705,102100,13224288690,12090,12100,12100,12090,4332
20240705,102000,13171882950,12100,12100,12100,12090,8965
20240705,101900,13063463640,12100,12090,12100,12090,2622
20240705,101800,13031757560,12090,12090,12100,12090,2272
20240705,101700,13004286940,12100,12090,12100,12090,1486
20240705,101600,12986315420,12090,12100,12100,12090,7440
20240705,101500,12896320510,12100,12090,12100,12090,3280
20240705,101400,12856644660,12100,12090,12100,12090,4737
20240705,101300,12799362880,12090,12090,12100,12080,5064
20240705,101200,12738133890,12100,12090,12100,12090,1708
20240705,101100,12717481940,12090,12090,12090,12080,6208
20240705,101000,12642435270,12090,12090,12090,12080,1973
20240705,100900,12618597720,12090,12090,12090,12080,2289
20240705,100800,12590925560,12090,12090,12090,12080,2980
20240705,100700,12554900730,12090,12080,12090,12080,2515
20240705,100600,12524505490,12090,12080,12090,12070,5554
20240705,100500,12457421540,12080,12070,12080,12070,4381
20240705,100400,12404502540,12070,12070,12080,12070,2615
20240705,100300,12372925840,12070,12070,12080,12070,3760
20240705,100200,12327540110,12070,12070,12070,12060,4096
20240705,100100,12278115540,12070,12070,12070,12060,3824
20240705,100000,12231962460,12070,12060,12070,12060,9347
20240705,095900,12119236530,12070,12050,12070,12050,28238
20240705,095800,11778656370,12050,12050,12060,12050,3911
20240705,095700,11731518380,12060,12050,12060,12050,4606
20240705,095600,11676002070,12060,12060,12060,12050,3361
20240705,095500,11635485690,12060,12050,12060,12050,2702
20240705,095400,11602910430,12060,12060,12060,12050,1468
20240705,095300,11585215140,12060,12060,12060,12050,3008
20240705,095200,11548960760,12060,12050,12060,12040,2492
20240705,095100,11518929700,12050,12040,12050,12040,14138
20240705,095000,11348616850,12050,12050,12050,12040,3942
20240705,094900,11301119700,12050,12050,12060,12050,4750
20240705,094800,11243879030,12050,12050,12060,12050,1769
20240705,094700,11222557930,12050,12060,12060,12040,4933
20240705,094600,11163129480,12060,12060,12070,12050,7164
20240705,094500,11076740340,12060,12060,12060,12050,3080
20240705,094400,11039606190,12060,12050,12060,12040,15872
20240705,094300,10848265630,12050,12030,12050,12020,12780
20240705,094200,10694463260,12030,12010,12050,12010,27527
20240705,094100,10363475640,12010,12000,12010,12000,32612
20240705,094000,9971960480,12010,12000,12010,11990,19550
20240705,093900,9737272710,12000,11990,12000,11980,13820
20240705,093800,9571513510,11990,11970,11990,11960,64727
20240705,093700,8796413670,11980,11970,11980,11970,41227
20240705,093600,8302897850,11970,11980,11980,11960,57289
20240705,093500,7617187230,11980,11990,11990,11960,61822
20240705,093400,6876630170,11990,12010,12010,11990,37997
20240705,093300,6420798280,12000,12010,12020,12000,44896
20240705,093200,5881835350,12010,12020,12020,12000,46064
20240705,093100,5328478670,12020,12030,12040,12010,39654
20240705,093000,4851720520,12040,12040,12050,12030,31922
20240705,092900,4467621370,12050,12050,12060,12040,45713
20240705,092800,3916969130,12060,12070,12070,12050,16062
20240705,092700,3723270210,12070,12090,12090,12060,26016
20240705,092600,3409123450,12090,12100,12110,12080,35989
20240705,092500,2973816020,12110,12110,12110,12100,9196
20240705,092400,2862533820,12110,12110,12110,12100,9734
20240705,092300,2744746680,12110,12110,12110,12100,24756
20240705,092200,2445163360,12110,12120,12120,12100,22885
20240705,092100,2168071740,12110,12120,12120,12110,17861
20240705,092000,1951763500,12120,12120,12120,12110,6448
20240705,091900,1873665420,12120,12120,12120,12110,2717
20240705,091800,1840735790,12120,12130,12130,12110,20449
20240705,091700,1592888820,12130,12130,12130,12120,4923
20240705,091600,1533204190,12120,12130,12130,12120,1982
20240705,091500,1509171770,12120,12130,12130,12120,4574
20240705,091400,1453709040,12130,12120,12130,12120,1803
20240705,091300,1431845660,12130,12140,12140,12130,14223
20240705,091200,1259313400,12140,12140,12140,12130,6929
20240705,091100,1175243760,12130,12140,12140,12130,18974
20240705,091000,944922150,12140,12160,12160,12140,8733
20240705,090900,838825310,12160,12170,12170,12150,11644
20240705,090800,697232900,12170,12160,12170,12160,10918
20240705,090700,564465320,12160,12160,12170,12160,13366
20240705,090600,401934650,12160,12170,12170,12160,5941
20240705,090500,329682980,12170,12180,12180,12170,2256
20240705,090400,302225520,12180,12180,12180,12170,5435
20240705,090300,236055630,12180,12180,12190,12170,4140
20240705,090200,185629310,12180,12190,12190,12180,1808
20240705,090100,163603510,12190,12180,12190,12180,725
20240705,090000,154771310,12180,12170,12190,12170,12708