KissMeData/089970/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,200600,5721436110,15210,15210,15210,15210,6506
20240708,200500,5721436110,15210,15210,15210,15210,0
20240708,200400,5721436110,15210,15210,15210,15210,0
20240708,200300,5721436110,15210,15210,15210,15210,0
20240708,200200,5721436110,15210,15210,15210,15210,0
20240708,200100,5721436110,15210,15210,15210,15210,0
20240708,200000,5721436110,15210,15210,15210,15210,0
20240708,195900,5721436110,15210,15210,15210,15210,0
20240708,195800,5721436110,15210,15210,15210,15210,0
20240708,195700,5721436110,15210,15210,15210,15210,0
20240708,195600,5721436110,15210,15210,15210,15210,0
20240708,195500,5721436110,15210,15210,15210,15210,0
20240708,195400,5721436110,15210,15210,15210,15210,0
20240708,195300,5721436110,15210,15210,15210,15210,0
20240708,195200,5721436110,15210,15210,15210,15210,0
20240708,195100,5721436110,15210,15210,15210,15210,0
20240708,195000,5721436110,15210,15210,15210,15210,0
20240708,194900,5721436110,15210,15210,15210,15210,0
20240708,194800,5721436110,15210,15210,15210,15210,0
20240708,194700,5721436110,15210,15210,15210,15210,0
20240708,194600,5721436110,15210,15210,15210,15210,0
20240708,194500,5721436110,15210,15210,15210,15210,0
20240708,194400,5721436110,15210,15210,15210,15210,0
20240708,194300,5721436110,15210,15210,15210,15210,0
20240708,194200,5721436110,15210,15210,15210,15210,0
20240708,194100,5721436110,15210,15210,15210,15210,0
20240708,194000,5721436110,15210,15210,15210,15210,0
20240708,193900,5721436110,15210,15210,15210,15210,0
20240708,193800,5721436110,15210,15210,15210,15210,0
20240708,193700,5721436110,15210,15210,15210,15210,0
20240708,193600,5721436110,15210,15210,15210,15210,6506
20240708,193500,5721436110,15210,15210,15210,15210,0
20240708,193400,5721436110,15210,15210,15210,15210,0
20240708,193300,5721436110,15210,15210,15210,15210,0
20240708,193200,5721436110,15210,15210,15210,15210,0
20240708,193100,5721436110,15210,15210,15210,15210,0
20240708,193000,5721436110,15210,15210,15210,15210,0
20240708,192900,5721436110,15210,15210,15210,15210,0
20240708,192800,5721436110,15210,15210,15210,15210,0
20240708,192700,5721436110,15210,15210,15210,15210,0
20240708,192600,5721436110,15210,15210,15210,15210,0
20240708,192500,5721436110,15210,15210,15210,15210,0
20240708,192400,5721436110,15210,15210,15210,15210,0
20240708,192300,5721436110,15210,15210,15210,15210,0
20240708,192200,5721436110,15210,15210,15210,15210,0
20240708,192100,5721436110,15210,15210,15210,15210,0
20240708,192000,5721436110,15210,15210,15210,15210,0
20240708,191900,5721436110,15210,15210,15210,15210,0
20240708,191800,5721436110,15210,15210,15210,15210,0
20240708,191700,5721436110,15210,15210,15210,15210,0
20240708,191600,5721436110,15210,15210,15210,15210,0
20240708,191500,5721436110,15210,15210,15210,15210,0
20240708,191400,5721436110,15210,15210,15210,15210,0
20240708,191300,5721436110,15210,15210,15210,15210,0
20240708,191200,5721436110,15210,15210,15210,15210,0
20240708,191100,5721436110,15210,15210,15210,15210,0
20240708,191000,5721436110,15210,15210,15210,15210,0
20240708,190900,5721436110,15210,15210,15210,15210,0
20240708,190800,5721436110,15210,15210,15210,15210,0
20240708,190700,5721436110,15210,15210,15210,15210,0
20240708,190600,5721436110,15210,15210,15210,15210,6506
20240708,190500,5721436110,15210,15210,15210,15210,0
20240708,190400,5721436110,15210,15210,15210,15210,0
20240708,190300,5721436110,15210,15210,15210,15210,0
20240708,190200,5721436110,15210,15210,15210,15210,0
20240708,190100,5721436110,15210,15210,15210,15210,0
20240708,190000,5721436110,15210,15210,15210,15210,0
20240708,185900,5721436110,15210,15210,15210,15210,0
20240708,185800,5721436110,15210,15210,15210,15210,0
20240708,185700,5721436110,15210,15210,15210,15210,0
20240708,185600,5721436110,15210,15210,15210,15210,0
20240708,185500,5721436110,15210,15210,15210,15210,0
20240708,185400,5721436110,15210,15210,15210,15210,0
20240708,185300,5721436110,15210,15210,15210,15210,0
20240708,185200,5721436110,15210,15210,15210,15210,0
20240708,185100,5721436110,15210,15210,15210,15210,0
20240708,185000,5721436110,15210,15210,15210,15210,0
20240708,184900,5721436110,15210,15210,15210,15210,0
20240708,184800,5721436110,15210,15210,15210,15210,0
20240708,184700,5721436110,15210,15210,15210,15210,0
20240708,184600,5721436110,15210,15210,15210,15210,0
20240708,184500,5721436110,15210,15210,15210,15210,0
20240708,184400,5721436110,15210,15210,15210,15210,0
20240708,184300,5721436110,15210,15210,15210,15210,0
20240708,184200,5721436110,15210,15210,15210,15210,0
20240708,184100,5721436110,15210,15210,15210,15210,0
20240708,184000,5721436110,15210,15210,15210,15210,0
20240708,183900,5721436110,15210,15210,15210,15210,0
20240708,183800,5721436110,15210,15210,15210,15210,0
20240708,183700,5721436110,15210,15210,15210,15210,0
20240708,183600,5721436110,15210,15210,15210,15210,6506
20240708,183500,5721436110,15210,15210,15210,15210,0
20240708,183400,5721436110,15210,15210,15210,15210,0
20240708,183300,5721436110,15210,15210,15210,15210,0
20240708,183200,5721436110,15210,15210,15210,15210,0
20240708,183100,5721436110,15210,15210,15210,15210,0
20240708,183000,5721436110,15210,15210,15210,15210,0
20240708,182900,5721436110,15210,15210,15210,15210,0
20240708,182800,5721436110,15210,15210,15210,15210,0
20240708,182700,5721436110,15210,15210,15210,15210,0
20240708,182600,5721436110,15210,15210,15210,15210,0
20240708,182500,5721436110,15210,15210,15210,15210,0
20240708,182400,5721436110,15210,15210,15210,15210,0
20240708,182300,5721436110,15210,15210,15210,15210,0
20240708,182200,5721436110,15210,15210,15210,15210,0
20240708,182100,5721436110,15210,15210,15210,15210,0
20240708,182000,5721436110,15210,15210,15210,15210,0
20240708,181900,5721436110,15210,15210,15210,15210,0
20240708,181800,5721436110,15210,15210,15210,15210,0
20240708,181700,5721436110,15210,15210,15210,15210,0
20240708,181600,5721436110,15210,15210,15210,15210,0
20240708,181500,5721436110,15210,15210,15210,15210,0
20240708,181400,5721436110,15210,15210,15210,15210,0
20240708,181300,5721436110,15210,15210,15210,15210,0
20240708,181200,5721436110,15210,15210,15210,15210,0
20240708,181100,5721436110,15210,15210,15210,15210,0
20240708,181000,5721436110,15210,15210,15210,15210,0
20240708,180900,5721436110,15210,15210,15210,15210,0
20240708,180800,5721436110,15210,15210,15210,15210,0
20240708,180700,5721436110,15210,15210,15210,15210,0
20240708,180600,5721436110,15210,15210,15210,15210,6506
20240708,180500,5721436110,15210,15210,15210,15210,0
20240708,180400,5721436110,15210,15210,15210,15210,0
20240708,180300,5721436110,15210,15210,15210,15210,0
20240708,180200,5721436110,15210,15210,15210,15210,0
20240708,180100,5721436110,15210,15210,15210,15210,0
20240708,180000,5721436110,15210,15210,15210,15210,0
20240708,175900,5721436110,15210,15210,15210,15210,0
20240708,175800,5721436110,15210,15210,15210,15210,0
20240708,175700,5721436110,15210,15210,15210,15210,0
20240708,175600,5721436110,15210,15210,15210,15210,0
20240708,175500,5721436110,15210,15210,15210,15210,0
20240708,175400,5721436110,15210,15210,15210,15210,0
20240708,175300,5721436110,15210,15210,15210,15210,0
20240708,175200,5721436110,15210,15210,15210,15210,0
20240708,175100,5721436110,15210,15210,15210,15210,0
20240708,175000,5721436110,15210,15210,15210,15210,0
20240708,174900,5721436110,15210,15210,15210,15210,0
20240708,174800,5721436110,15210,15210,15210,15210,0
20240708,174700,5721436110,15210,15210,15210,15210,0
20240708,174600,5721436110,15210,15210,15210,15210,0
20240708,174500,5721436110,15210,15210,15210,15210,0
20240708,174400,5721436110,15210,15210,15210,15210,0
20240708,174300,5721436110,15210,15210,15210,15210,0
20240708,174200,5721436110,15210,15210,15210,15210,0
20240708,174100,5721436110,15210,15210,15210,15210,0
20240708,174000,5721436110,15210,15210,15210,15210,0
20240708,173900,5721436110,15210,15210,15210,15210,0
20240708,173800,5721436110,15210,15210,15210,15210,0
20240708,173700,5721436110,15210,15210,15210,15210,0
20240708,173600,5721436110,15210,15210,15210,15210,6506
20240708,173500,5721436110,15210,15210,15210,15210,0
20240708,173400,5721436110,15210,15210,15210,15210,0
20240708,173300,5721436110,15210,15210,15210,15210,0
20240708,173200,5721436110,15210,15210,15210,15210,0
20240708,173100,5721436110,15210,15210,15210,15210,0
20240708,173000,5721436110,15210,15210,15210,15210,0
20240708,172900,5721436110,15210,15210,15210,15210,0
20240708,172800,5721436110,15210,15210,15210,15210,0
20240708,172700,5721436110,15210,15210,15210,15210,0
20240708,172600,5721436110,15210,15210,15210,15210,0
20240708,172500,5721436110,15210,15210,15210,15210,0
20240708,172400,5721436110,15210,15210,15210,15210,0
20240708,172300,5721436110,15210,15210,15210,15210,0
20240708,172200,5721436110,15210,15210,15210,15210,0
20240708,172100,5721436110,15210,15210,15210,15210,0
20240708,172000,5721436110,15210,15210,15210,15210,0
20240708,171900,5721436110,15210,15210,15210,15210,0
20240708,171800,5721436110,15210,15210,15210,15210,0
20240708,171700,5721436110,15210,15210,15210,15210,0
20240708,171600,5721436110,15210,15210,15210,15210,0
20240708,171500,5721436110,15210,15210,15210,15210,0
20240708,171400,5721436110,15210,15210,15210,15210,0
20240708,171300,5721436110,15210,15210,15210,15210,0
20240708,171200,5721436110,15210,15210,15210,15210,0
20240708,171100,5721436110,15210,15210,15210,15210,0
20240708,171000,5721436110,15210,15210,15210,15210,0
20240708,170900,5721436110,15210,15210,15210,15210,0
20240708,170800,5721436110,15210,15210,15210,15210,0
20240708,170700,5721436110,15210,15210,15210,15210,0
20240708,170600,5721436110,15210,15210,15210,15210,6506
20240708,170500,5721436110,15210,15210,15210,15210,0
20240708,170400,5721436110,15210,15210,15210,15210,0
20240708,170300,5721436110,15210,15210,15210,15210,0
20240708,170200,5721436110,15210,15210,15210,15210,0
20240708,170100,5721436110,15210,15210,15210,15210,0
20240708,170000,5721436110,15210,15210,15210,15210,0
20240708,165900,5721436110,15210,15210,15210,15210,0
20240708,165800,5721436110,15210,15210,15210,15210,0
20240708,165700,5721436110,15210,15210,15210,15210,0
20240708,165600,5721436110,15210,15210,15210,15210,0
20240708,165500,5721436110,15210,15210,15210,15210,0
20240708,165400,5721436110,15210,15210,15210,15210,0
20240708,165300,5721436110,15210,15210,15210,15210,0
20240708,165200,5721436110,15210,15210,15210,15210,0
20240708,165100,5721436110,15210,15210,15210,15210,0
20240708,165000,5721436110,15210,15210,15210,15210,0
20240708,164900,5721436110,15210,15210,15210,15210,0
20240708,164800,5721436110,15210,15210,15210,15210,0
20240708,164700,5721436110,15210,15210,15210,15210,0
20240708,164600,5721436110,15210,15210,15210,15210,0
20240708,164500,5721436110,15210,15210,15210,15210,0
20240708,164400,5721436110,15210,15210,15210,15210,0
20240708,164300,5721436110,15210,15210,15210,15210,0
20240708,164200,5721436110,15210,15210,15210,15210,0
20240708,164100,5721436110,15210,15210,15210,15210,0
20240708,164000,5721436110,15210,15210,15210,15210,0
20240708,163900,5721436110,15210,15210,15210,15210,0
20240708,163800,5721436110,15210,15210,15210,15210,0
20240708,163700,5721436110,15210,15210,15210,15210,0
20240708,163600,5721436110,15210,15210,15210,15210,6506
20240708,163500,5721436110,15210,15210,15210,15210,0
20240708,163400,5721436110,15210,15210,15210,15210,0
20240708,163300,5721436110,15210,15210,15210,15210,0
20240708,163200,5721436110,15210,15210,15210,15210,0
20240708,163100,5721436110,15210,15210,15210,15210,0
20240708,163000,5721436110,15210,15210,15210,15210,0
20240708,162900,5721436110,15210,15210,15210,15210,0
20240708,162800,5721436110,15210,15210,15210,15210,0
20240708,162700,5721436110,15210,15210,15210,15210,0
20240708,162600,5721436110,15210,15210,15210,15210,0
20240708,162500,5721436110,15210,15210,15210,15210,0
20240708,162400,5721436110,15210,15210,15210,15210,0
20240708,162300,5721436110,15210,15210,15210,15210,0
20240708,162200,5721436110,15210,15210,15210,15210,0
20240708,162100,5721436110,15210,15210,15210,15210,0
20240708,162000,5721436110,15210,15210,15210,15210,0
20240708,161900,5721436110,15210,15210,15210,15210,0
20240708,161800,5721436110,15210,15210,15210,15210,0
20240708,161700,5721436110,15210,15210,15210,15210,0
20240708,161600,5721436110,15210,15210,15210,15210,0
20240708,161500,5721436110,15210,15210,15210,15210,0
20240708,161400,5721436110,15210,15210,15210,15210,0
20240708,161300,5721436110,15210,15210,15210,15210,0
20240708,161200,5721436110,15210,15210,15210,15210,0
20240708,161100,5721436110,15210,15210,15210,15210,0
20240708,161000,5721436110,15210,15210,15210,15210,0
20240708,160900,5721436110,15210,15210,15210,15210,0
20240708,160800,5721436110,15210,15210,15210,15210,0
20240708,160700,5721436110,15210,15210,15210,15210,0
20240708,160600,5721436110,15210,15210,15210,15210,6506
20240708,160500,5721436110,15210,15210,15210,15210,0
20240708,160400,5721436110,15210,15210,15210,15210,0
20240708,160300,5721436110,15210,15210,15210,15210,0
20240708,160200,5721436110,15210,15210,15210,15210,0
20240708,160100,5721436110,15210,15210,15210,15210,0
20240708,160000,5721436110,15210,15210,15210,15210,0
20240708,155900,5721436110,15210,15210,15210,15210,0
20240708,155800,5721436110,15210,15210,15210,15210,0
20240708,155700,5721436110,15210,15210,15210,15210,0
20240708,155600,5721436110,15210,15210,15210,15210,0
20240708,155500,5721436110,15210,15210,15210,15210,0
20240708,155400,5721436110,15210,15210,15210,15210,0
20240708,155300,5721436110,15210,15210,15210,15210,0
20240708,155200,5721436110,15210,15210,15210,15210,0
20240708,155100,5721436110,15210,15210,15210,15210,0
20240708,155000,5721436110,15210,15210,15210,15210,0
20240708,154900,5721436110,15210,15210,15210,15210,0
20240708,154800,5721436110,15210,15210,15210,15210,0
20240708,154700,5721436110,15210,15210,15210,15210,0
20240708,154600,5721436110,15210,15210,15210,15210,0
20240708,154500,5721436110,15210,15210,15210,15210,0
20240708,154400,5721436110,15210,15210,15210,15210,0
20240708,154300,5721436110,15210,15210,15210,15210,0
20240708,154200,5721436110,15210,15210,15210,15210,0
20240708,154100,5721436110,15210,15210,15210,15210,0
20240708,154000,5721436110,15210,15210,15210,15210,0
20240708,153900,5721436110,15210,15210,15210,15210,0
20240708,153800,5721436110,15210,15210,15210,15210,0
20240708,153700,5721436110,15210,15210,15210,15210,0
20240708,153600,5721436110,15210,15210,15210,15210,6506
20240708,153500,5721436110,15210,15210,15210,15210,0
20240708,153400,5721436110,15210,15210,15210,15210,0
20240708,153300,5721436110,15210,15210,15210,15210,0
20240708,153200,5721436110,15210,15210,15210,15210,0
20240708,153100,5721436110,15210,15210,15210,15210,0
20240708,153000,5721436110,15210,15210,15210,15210,6506
20240708,152900,5622479850,15220,15220,15220,15220,0
20240708,152800,5622479850,15220,15220,15220,15220,0
20240708,152700,5622479850,15220,15220,15220,15220,0
20240708,152600,5622479850,15220,15220,15220,15220,0
20240708,152500,5622479850,15220,15220,15220,15220,0
20240708,152400,5622479850,15220,15220,15220,15220,0
20240708,152300,5622479850,15220,15220,15220,15220,0
20240708,152200,5622479850,15220,15220,15220,15220,0
20240708,152100,5622479850,15220,15220,15220,15220,0
20240708,152000,5622479850,15220,15220,15220,15220,0
20240708,151900,5622479850,15220,15200,15240,15190,1571
20240708,151800,5598591480,15200,15190,15200,15190,596
20240708,151700,5589534590,15190,15200,15210,15190,1152
20240708,151600,5572021300,15200,15240,15240,15200,1167
20240708,151500,5554252580,15240,15220,15240,15220,453
20240708,151400,5547354750,15220,15210,15230,15210,485
20240708,151300,5539972920,15210,15200,15220,15200,349
20240708,151200,5534664410,15210,15210,15210,15210,262
20240708,151100,5530679390,15210,15200,15210,15200,106
20240708,151000,5529067410,15200,15190,15200,15190,317
20240708,150900,5524249840,15200,15210,15210,15180,558
20240708,150800,5515765400,15210,15220,15220,15210,349
20240708,150700,5510454710,15210,15220,15220,15210,887
20240708,150600,5496959570,15220,15200,15230,15200,84
20240708,150500,5495681530,15200,15180,15200,15170,844
20240708,150400,5482872130,15180,15180,15180,15170,101
20240708,150300,5481339030,15180,15170,15190,15170,53
20240708,150200,5480534480,15180,15200,15200,15160,523
20240708,150100,5472594260,15200,15230,15230,15190,223
20240708,150000,5469201730,15180,15160,15210,15160,465
20240708,145900,5462145730,15160,15160,15210,15150,806
20240708,145800,5449922690,15150,15180,15210,15120,1489
20240708,145700,5427330060,15120,15330,15330,15120,3339
20240708,145600,5376354240,15330,15330,15350,15310,1406
20240708,145500,5354810850,15320,15320,15340,15300,789
20240708,145400,5342730430,15310,15310,15310,15290,628
20240708,145300,5333118990,15310,15300,15340,15290,1284
20240708,145200,5313451390,15290,15270,15310,15270,1516
20240708,145100,5290272940,15300,15350,15360,15240,3793
20240708,145000,5232125650,15340,15560,15560,15270,2904
20240708,144900,5187304160,15560,15580,15580,15550,947
20240708,144800,5172566160,15580,15600,15650,15580,2514
20240708,144700,5133365500,15630,15650,15660,15590,9442
20240708,144600,4985693290,15650,15620,15690,15510,52104
20240708,144500,4171632910,15620,15520,15640,15500,33523
20240708,144400,3648570520,15510,15310,15510,15240,28581
20240708,144300,3210400510,15310,14930,15310,14920,9813
20240708,144200,3062315020,14930,14940,14940,14930,235
20240708,144100,3058805630,14940,14950,14950,14940,175
20240708,144000,3056190580,14950,14950,14950,14940,154
20240708,143900,3053888840,14950,14940,14950,14940,226
20240708,143800,3050512100,14950,14940,14960,14930,733
20240708,143700,3039549980,14940,14940,14950,14940,421
20240708,143600,3033259240,14940,14940,14950,14940,94
20240708,143500,3031854820,14940,14950,14950,14940,188
20240708,143400,3029044590,14940,14940,14940,14930,370
20240708,143300,3023516980,14940,14940,14950,14940,345
20240708,143200,3018361890,14940,14940,14950,14930,935
20240708,143100,3004387570,14940,14930,14940,14930,353
20240708,143000,2999116320,14930,14920,14940,14920,807
20240708,142900,2987067720,14920,14900,14920,14900,2324
20240708,142800,2952408600,14900,14910,14910,14900,171
20240708,142700,2949860500,14910,14910,14910,14900,1907
20240708,142600,2921439310,14920,14910,14920,14910,1165
20240708,142500,2904058600,14910,14910,14910,14900,126
20240708,142400,2902181120,14900,14910,14910,14900,542
20240708,142300,2894101550,14910,14910,14910,14900,167
20240708,142200,2891611740,14910,14900,14910,14900,534
20240708,142100,2883654480,14900,14900,14910,14900,381
20240708,142000,2877977210,14900,14900,14910,14900,339
20240708,141900,2872926000,14900,14890,14920,14890,1470
20240708,141800,2851021240,14890,14900,14900,14880,1255
20240708,141700,2832334650,14880,14900,14910,14880,2859
20240708,141600,2789765100,14900,14900,14900,14890,101
20240708,141500,2788260910,14900,14900,14910,14890,929
20240708,141400,2774417800,14890,14900,14900,14890,163
20240708,141300,2771989110,14900,14900,14900,14900,300
20240708,141200,2767519110,14890,14900,14910,14890,413
20240708,141100,2761366830,14900,14900,14910,14900,749
20240708,141000,2750202810,14900,14900,14900,14900,204
20240708,140900,2747163210,14910,14900,14910,14900,236
20240708,140800,2743646350,14900,14910,14910,14900,215
20240708,140700,2740442340,14900,14890,14900,14890,888
20240708,140600,2727214050,14890,14890,14900,14890,288
20240708,140500,2722924890,14890,14910,14910,14890,1247
20240708,140400,2704345670,14900,14890,14900,14890,229
20240708,140300,2700933640,14890,14900,14910,14890,426
20240708,140200,2694586420,14900,14890,14900,14890,1208
20240708,140100,2676588350,14890,14890,14900,14890,1452
20240708,140000,2654966140,14890,14900,14900,14890,397
20240708,135900,2649051440,14900,14900,14900,14900,96
20240708,135800,2647621040,14930,14900,14930,14890,507
20240708,135700,2640058750,14900,14900,14900,14890,372
20240708,135600,2634518040,14900,14890,14900,14880,207
20240708,135500,2631434660,14900,14890,14900,14880,139
20240708,135400,2629364080,14890,14900,14900,14880,284
20240708,135300,2625135360,14910,14880,14910,14880,581
20240708,135200,2616483270,14880,14900,14900,14880,1615
20240708,135100,2592432100,14900,14900,14910,14900,487
20240708,135000,2585175670,14900,14900,14900,14900,71
20240708,134900,2584117770,14900,14900,14900,14900,51
20240708,134800,2583357870,14900,14900,14910,14900,514
20240708,134700,2575698990,14920,14910,14920,14900,551
20240708,134600,2567481930,14890,14890,14900,14890,684
20240708,134500,2557294070,14890,14900,14900,14890,418
20240708,134400,2551066550,14900,14890,14900,14890,150
20240708,134300,2548831810,14890,14890,14900,14890,182
20240708,134200,2546120870,14890,14900,14900,14890,243
20240708,134100,2542500250,14900,14900,14900,14890,384
20240708,134000,2536779780,14900,14890,14900,14890,306
20240708,133900,2532221440,14890,14900,14900,14890,329
20240708,133800,2527319440,14900,14890,14910,14880,341
20240708,133700,2522240410,14890,14880,14900,14880,1150
20240708,133600,2505109530,14890,14880,14890,14880,587
20240708,133500,2496369720,14880,14890,14900,14880,360
20240708,133400,2491011320,14890,14900,14900,14890,986
20240708,133300,2476323560,14900,14910,14910,14900,389
20240708,133200,2470526930,14900,14910,14910,14900,833
20240708,133100,2458107350,14910,14900,14910,14900,215
20240708,133000,2454902250,14910,14910,14910,14900,98
20240708,132900,2453441980,14900,14910,14910,14900,315
20240708,132800,2448748420,14900,14900,14910,14900,107
20240708,132700,2447154090,14910,14910,14910,14900,200
20240708,132600,2444174010,14900,14900,14910,14900,1355
20240708,132500,2423982470,14910,14910,14920,14900,842
20240708,132400,2411430230,14910,14900,14920,14890,567
20240708,132300,2402979000,14890,14890,14900,14890,153
20240708,132200,2400700570,14890,14900,14900,14890,529
20240708,132100,2392819590,14900,14900,14900,14900,237
20240708,132000,2389288290,14900,14900,14910,14900,152
20240708,131900,2387023400,14900,14900,14900,14900,452
20240708,131800,2380288600,14900,14900,14900,14900,158
20240708,131700,2377934400,14900,14900,14910,14900,124
20240708,131600,2376086600,14900,14900,14900,14900,203
20240708,131500,2373061900,14900,14910,14910,14900,315
20240708,131400,2368368310,14910,14900,14910,14900,112
20240708,131300,2366699030,14900,14910,14910,14900,155
20240708,131200,2364388330,14900,14900,14910,14900,222
20240708,131100,2361080420,14910,14900,14910,14890,237
20240708,131000,2357549210,14900,14900,14900,14900,272
20240708,130900,2353496410,14900,14900,14900,14900,156
20240708,130800,2351172010,14900,14900,14900,14900,740
20240708,130700,2340146010,14910,14900,14910,14900,237
20240708,130600,2336614620,14910,14900,14910,14900,447
20240708,130500,2329952410,14890,14900,14900,14890,313
20240708,130400,2325291650,14900,14900,14900,14890,1466
20240708,130300,2303448300,14900,14910,14910,14900,125
20240708,130200,2301585670,14910,14910,14920,14900,284
20240708,130100,2297351140,14910,14910,14920,14900,758
20240708,130000,2286048580,14910,14900,14910,14900,68
20240708,125900,2285035270,14900,14910,14910,14900,120
20240708,125800,2283246670,14900,14900,14910,14890,353
20240708,125700,2277986940,14900,14900,14910,14890,109
20240708,125600,2276362840,14900,14900,14900,14900,184
20240708,125500,2273621240,14900,14910,14910,14900,4156
20240708,125400,2211693990,14910,14900,14910,14900,46
20240708,125300,2211008210,14900,14900,14920,14900,602
20240708,125200,2202030670,14900,14900,14910,14900,708
20240708,125100,2191477280,14900,14900,14900,14900,118
20240708,125000,2189719080,14900,14910,14920,14900,301
20240708,124900,2185230990,14910,14910,14910,14910,483
20240708,124800,2178029460,14910,14920,14920,14910,325
20240708,124700,2173180650,14910,14910,14920,14910,145
20240708,124600,2171018440,14910,14920,14920,14910,342
20240708,124500,2165918170,14920,14910,14920,14900,335
20240708,124400,2160921590,14910,14910,14920,14910,614
20240708,124300,2151766820,14910,14910,14920,14910,469
20240708,124200,2144773930,14910,14900,14910,14900,263
20240708,124100,2140853580,14900,14910,14910,14900,68
20240708,124000,2139839820,14900,14910,14910,14900,1242
20240708,123900,2121321690,14910,14910,14910,14910,104
20240708,123800,2119771050,14910,14920,14920,14910,125
20240708,123700,2117907110,14920,14920,14930,14910,379
20240708,123600,2112253300,14910,14910,14920,14910,313
20240708,123500,2107586460,14910,14940,14940,14900,202
20240708,123400,2104572480,14940,14910,14950,14910,1633
20240708,123300,2080177920,14910,14900,14910,14900,311
20240708,123200,2075541730,14900,14890,14910,14890,568
20240708,123100,2067077660,14890,14890,14900,14890,214
20240708,123000,2063891060,14890,14900,14900,14890,140
20240708,122900,2061806220,14900,14900,14900,14890,770
20240708,122800,2050335570,14890,14900,14900,14890,356
20240708,122700,2045031320,14900,14900,14900,14900,211
20240708,122600,2041887420,14900,14900,14910,14900,175
20240708,122500,2039279810,14900,14910,14910,14900,771
20240708,122400,2027791180,14900,14910,14910,14900,149
20240708,122300,2025570530,14910,14910,14910,14910,328
20240708,122200,2020680050,14920,14910,14920,14910,389
20240708,122100,2014879680,14940,14910,14940,14910,104
20240708,122000,2013327790,14910,14910,14910,14900,323
20240708,121900,2008513550,14910,14910,14920,14900,709
20240708,121800,1997940470,14900,14890,14900,14890,351
20240708,121700,1992712820,14890,14900,14900,14890,49
20240708,121600,1991982940,14890,14890,14900,14890,526
20240708,121500,1984149000,14900,14880,14900,14880,258
20240708,121400,1980307470,14890,14880,14890,14880,294
20240708,121300,1975932040,14880,14900,14910,14880,226
20240708,121200,1972565560,14900,14900,14900,14900,133
20240708,121100,1970583860,14890,14890,14890,14880,366
20240708,121000,1965137630,14890,14900,14900,14890,260
20240708,120900,1961266180,14900,14890,14900,14890,251
20240708,120800,1957526900,14900,14900,14900,14890,339
20240708,120700,1952479160,14900,14900,14900,14900,375
20240708,120600,1946891660,14900,14910,14910,14900,361
20240708,120500,1941512280,14910,14920,14920,14910,109
20240708,120400,1939887070,14910,14910,14920,14910,103
20240708,120300,1938351330,14910,14900,14910,14900,430
20240708,120200,1931944320,14900,14900,14900,14900,327
20240708,120100,1927072020,14900,14910,14910,14900,241
20240708,120000,1923480870,14920,14910,14920,14900,38
20240708,115900,1922914440,14900,14920,14930,14900,2314
20240708,115800,1888432700,14900,14900,14920,14900,780
20240708,115700,1876798360,14900,14900,14900,14900,191
20240708,115600,1873952460,14900,14910,14920,14900,555
20240708,115500,1865681470,14910,14900,14910,14890,352
20240708,115400,1860434030,14890,14900,14900,14880,297
20240708,115300,1856012560,14910,14910,14910,14900,281
20240708,115200,1851824820,14900,14880,14910,14880,1681
20240708,115100,1826778310,14880,14880,14890,14880,243
20240708,115000,1823161910,14870,14870,14880,14870,327
20240708,114900,1818297350,14870,14880,14890,14870,198
20240708,114800,1815352240,14870,14900,14900,14870,57
20240708,114700,1814504140,14900,14890,14900,14870,414
20240708,114600,1808343350,14890,14890,14900,14880,211
20240708,114500,1805200850,14890,14880,14900,14870,1333
20240708,114400,1785345320,14880,14880,14890,14880,93
20240708,114300,1783961470,14880,14870,14900,14870,199
20240708,114200,1780999180,14870,14870,14870,14870,245
20240708,114100,1777356030,14890,14910,14910,14890,395
20240708,114000,1771471210,14900,14870,14900,14870,1318
20240708,113900,1751837820,14870,14870,14900,14870,1299
20240708,113800,1732494320,14880,14880,14900,14880,142
20240708,113700,1730380950,14880,14870,14880,14860,222
20240708,113600,1727079770,14870,14860,14870,14830,702
20240708,113500,1716649940,14860,14870,14900,14860,379
20240708,113400,1711014470,14880,14870,14880,14850,148
20240708,113300,1708814710,14890,14890,14890,14860,102
20240708,113200,1707296770,14900,14890,14900,14890,178
20240708,113100,1704644680,14890,14870,14900,14870,253
20240708,113000,1700881600,14870,14890,14890,14870,184
20240708,112900,1698143930,14890,14850,14920,14850,2622
20240708,112800,1659061360,14840,14850,14850,14830,148
20240708,112700,1656865550,14850,14840,14850,14820,1353
20240708,112600,1636779140,14840,14840,14850,14830,235
20240708,112500,1633292130,14830,14840,14850,14830,183
20240708,112400,1630576500,14830,14840,14850,14830,1022
20240708,112300,1615418470,14840,14830,14850,14830,301
20240708,112200,1610950860,14830,14840,14850,14830,393
20240708,112100,1605118930,14830,14840,14840,14830,152
20240708,112000,1602864700,14840,14850,14850,14840,321
20240708,111900,1598098900,14870,14840,14870,14820,1421
20240708,111800,1577024880,14860,14860,14860,14830,1292
20240708,111700,1557848990,14860,14860,14870,14840,1736
20240708,111600,1532068310,14870,14880,14880,14870,24
20240708,111500,1531711240,14880,14890,14890,14880,24
20240708,111400,1531354090,14880,14860,14880,14860,370
20240708,111300,1525853870,14860,14880,14880,14850,1595
20240708,111200,1502155670,14880,14890,14900,14880,234
20240708,111100,1498671640,14890,14870,14890,14870,46
20240708,111000,1497986870,14870,14890,14890,14870,409
20240708,110900,1491904060,14880,14890,14890,14880,186
20240708,110800,1489134770,14890,14880,14890,14880,58
20240708,110700,1488271310,14880,14880,14880,14870,80
20240708,110600,1487081590,14880,14880,14880,14870,287
20240708,110500,1482811810,14880,14870,14890,14870,40
20240708,110400,1482216680,14870,14900,14900,14870,604
20240708,110300,1473230100,14900,14900,14900,14890,785
20240708,110200,1461539610,14900,14900,14900,14900,88
20240708,110100,1460228410,14890,14900,14900,14890,180
20240708,110000,1457548000,14890,14900,14900,14890,273
20240708,105900,1453481110,14890,14900,14900,14890,82
20240708,105800,1452260120,14900,14900,14900,14900,86
20240708,105700,1450978720,14900,14900,14900,14890,254
20240708,105600,1447194170,14900,14900,14900,14900,203
20240708,105500,1444169470,14900,14900,14900,14900,1545
20240708,105400,1421148970,14910,14920,14920,14900,185
20240708,105300,1418390580,14910,14900,14910,14900,90
20240708,105200,1417048900,14900,14900,14900,14900,66
20240708,105100,1416065500,14900,14900,14900,14900,367
20240708,105000,1410597200,14900,14900,14900,14900,59
20240708,104900,1409718100,14900,14900,14900,14890,191
20240708,104800,1406873000,14900,14900,14900,14890,186
20240708,104700,1404102020,14890,14900,14900,14890,175
20240708,104600,1401495510,14900,14900,14900,14890,297
20240708,104500,1397071730,14890,14900,14910,14890,555
20240708,104400,1388803450,14900,14900,14910,14900,40
20240708,104300,1388207210,14900,14900,14900,14900,61
20240708,104200,1387298310,14900,14890,14900,14890,386
20240708,104100,1381547230,14890,14900,14900,14890,225
20240708,104000,1378195580,14900,14920,14920,14900,1782
20240708,103900,1351636840,14920,14920,14920,14910,1782
20240708,103800,1325049460,14930,14910,14930,14910,700
20240708,103700,1314599480,14910,14890,14930,14890,1318
20240708,103600,1294951560,14890,14880,14890,14880,184
20240708,103500,1292212490,14890,14890,14890,14880,45
20240708,103400,1291542700,14880,14880,14880,14870,269
20240708,103300,1287540790,14880,14870,14880,14870,167
20240708,103200,1285055940,14870,14880,14880,14870,169
20240708,103100,1282541960,14880,14880,14880,14870,1243
20240708,103000,1264046370,14880,14890,14890,14880,281
20240708,102900,1259864320,14890,14900,14900,14890,228
20240708,102800,1256469170,14890,14880,14900,14880,405
20240708,102700,1250440890,14880,14890,14890,14880,184
20240708,102600,1247702010,14890,14880,14900,14880,479
20240708,102500,1240572090,14870,14880,14880,14860,257
20240708,102400,1236751790,14880,14860,14890,14860,362
20240708,102300,1231370730,14860,14850,14860,14850,88
20240708,102200,1230063680,14850,14870,14890,14840,430
20240708,102100,1223678660,14850,14860,14860,14840,175
20240708,102000,1221080060,14860,14840,14860,14840,645
20240708,101900,1211507310,14840,14840,14840,14830,158
20240708,101800,1209163050,14840,14850,14850,14830,708
20240708,101700,1198658870,14850,14850,14860,14840,243
20240708,101600,1195050360,14840,14850,14850,14840,299
20240708,101500,1190611050,14860,14880,14880,14850,68
20240708,101400,1189600690,14880,14870,14900,14860,481
20240708,101300,1182445880,14880,14900,14900,14880,2290
20240708,101200,1148340640,14890,14900,14900,14890,1590
20240708,101100,1124650380,14910,14910,14910,14910,84
20240708,101000,1123397940,14910,14910,14920,14910,282
20240708,100900,1119193270,14920,14910,14920,14910,18
20240708,100800,1118924880,14900,14900,14900,14900,571
20240708,100700,1110416980,14890,14900,14910,14890,3033
20240708,100600,1065235800,14910,14910,14920,14900,49
20240708,100500,1064505370,14910,14920,14920,14910,349
20240708,100400,1059301770,14910,14930,14930,14910,261
20240708,100300,1055407140,14930,14950,14950,14930,287
20240708,100200,1051120490,14950,14950,14950,14940,78
20240708,100100,1049954980,14970,14950,14970,14950,378
20240708,100000,1044298860,14950,14940,14950,14920,764
20240708,095900,1032877620,14930,14940,14950,14910,886
20240708,095800,1019634860,14930,14930,14930,14930,16
20240708,095700,1019395980,14900,14930,14930,14900,405
20240708,095600,1013352170,14920,14840,14920,14840,2231
20240708,095500,980106020,14830,14810,14830,14800,1673
20240708,095400,955305000,14800,14830,14830,14800,4911
20240708,095300,882528780,14830,14860,14860,14830,5265
20240708,095200,804380720,14860,14860,14860,14860,27
20240708,095100,803979500,14870,14860,14870,14860,206
20240708,095000,800918330,14860,14880,14880,14860,263
20240708,094900,797007530,14880,14880,14880,14870,231
20240708,094800,793570310,14880,14880,14880,14870,82
20240708,094700,792350710,14880,14880,14880,14870,578
20240708,094600,783750370,14860,14860,14870,14860,601
20240708,094500,774818520,14860,14860,14860,14850,894
20240708,094400,761533930,14860,14860,14860,14850,520
20240708,094300,753806780,14850,14860,14860,14850,556
20240708,094200,745546740,14860,14880,14880,14860,285
20240708,094100,741307950,14870,14870,14880,14870,71
20240708,094000,740252130,14870,14890,14890,14870,451
20240708,093900,733540180,14890,14890,14900,14890,508
20240708,093800,725972890,14890,14900,14900,14870,66
20240708,093700,724990180,14900,14900,14900,14860,370
20240708,093600,719477300,14880,14860,14880,14850,108
20240708,093500,717872310,14850,14860,14860,14850,512
20240708,093400,710267590,14850,14860,14860,14850,350
20240708,093300,705067930,14850,14900,14900,14850,6275
20240708,093200,611715260,14900,14920,14920,14900,1652
20240708,093100,587083640,14920,14920,14920,14900,814
20240708,093000,574945560,14920,14900,14930,14900,1598
20240708,092900,551118340,14900,14900,14900,14900,12
20240708,092800,550939540,14900,14920,14920,14900,1385
20240708,092700,530283310,14930,14920,14930,14920,284
20240708,092600,526044030,14920,14930,14930,14920,577
20240708,092500,517434180,14930,14920,14930,14920,152
20240708,092400,515164920,14920,14910,14950,14910,47
20240708,092300,514463170,14900,14950,14950,14900,323
20240708,092200,509647180,14890,14900,14900,14880,716
20240708,092100,498979730,14870,14960,14960,14870,5634
20240708,092000,414918090,14950,14960,14970,14950,1282
20240708,091900,395738080,14970,14960,14980,14950,2125
20240708,091800,363950750,14990,15040,15050,14970,5687
20240708,091700,278564420,15040,15060,15060,15040,1147
20240708,091600,261300750,15050,15080,15090,15050,709
20240708,091500,250621890,15090,15090,15090,15070,553
20240708,091400,242278460,15090,15090,15090,15090,89
20240708,091300,240935450,15120,15080,15120,15080,145
20240708,091200,238747130,15140,15070,15140,15070,382
20240708,091100,232965560,15140,15060,15140,15060,305
20240708,091000,228360360,15060,15060,15060,15050,627
20240708,090900,218918710,15080,15140,15160,15080,1195
20240708,090800,200834540,15160,15160,15180,15140,633
20240708,090700,191240920,15170,15160,15170,15160,93
20240708,090600,189830170,15160,15170,15180,15150,355
20240708,090500,184447730,15160,15160,15170,15150,83
20240708,090400,183189500,15150,15150,15160,15150,61
20240708,090300,182265340,15150,15010,15150,15010,1034
20240708,090200,166661560,15000,15010,15010,14990,1565
20240708,090100,143184760,15010,15040,15080,15000,796
20240708,090000,131211450,15040,15000,15070,14910,6987