KissMeData/220100/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,205300,24100521560,16990,16990,16990,16990,10490
20240705,205200,24100521560,16990,16990,16990,16990,0
20240705,205100,24100521560,16990,16990,16990,16990,0
20240705,205000,24100521560,16990,16990,16990,16990,0
20240705,204900,24100521560,16990,16990,16990,16990,0
20240705,204800,24100521560,16990,16990,16990,16990,0
20240705,204700,24100521560,16990,16990,16990,16990,0
20240705,204600,24100521560,16990,16990,16990,16990,0
20240705,204500,24100521560,16990,16990,16990,16990,0
20240705,204400,24100521560,16990,16990,16990,16990,0
20240705,204300,24100521560,16990,16990,16990,16990,0
20240705,204200,24100521560,16990,16990,16990,16990,0
20240705,204100,24100521560,16990,16990,16990,16990,0
20240705,204000,24100521560,16990,16990,16990,16990,0
20240705,203900,24100521560,16990,16990,16990,16990,0
20240705,203800,24100521560,16990,16990,16990,16990,0
20240705,203700,24100521560,16990,16990,16990,16990,0
20240705,203600,24100521560,16990,16990,16990,16990,0
20240705,203500,24100521560,16990,16990,16990,16990,0
20240705,203400,24100521560,16990,16990,16990,16990,0
20240705,203300,24100521560,16990,16990,16990,16990,0
20240705,203200,24100521560,16990,16990,16990,16990,0
20240705,203100,24100521560,16990,16990,16990,16990,0
20240705,203000,24100521560,16990,16990,16990,16990,0
20240705,202900,24100521560,16990,16990,16990,16990,0
20240705,202800,24100521560,16990,16990,16990,16990,0
20240705,202700,24100521560,16990,16990,16990,16990,0
20240705,202600,24100521560,16990,16990,16990,16990,0
20240705,202500,24100521560,16990,16990,16990,16990,0
20240705,202400,24100521560,16990,16990,16990,16990,0
20240705,202300,24100521560,16990,16990,16990,16990,10490
20240705,202200,24100521560,16990,16990,16990,16990,0
20240705,202100,24100521560,16990,16990,16990,16990,0
20240705,202000,24100521560,16990,16990,16990,16990,0
20240705,201900,24100521560,16990,16990,16990,16990,0
20240705,201800,24100521560,16990,16990,16990,16990,0
20240705,201700,24100521560,16990,16990,16990,16990,0
20240705,201600,24100521560,16990,16990,16990,16990,0
20240705,201500,24100521560,16990,16990,16990,16990,0
20240705,201400,24100521560,16990,16990,16990,16990,0
20240705,201300,24100521560,16990,16990,16990,16990,0
20240705,201200,24100521560,16990,16990,16990,16990,0
20240705,201100,24100521560,16990,16990,16990,16990,0
20240705,201000,24100521560,16990,16990,16990,16990,0
20240705,200900,24100521560,16990,16990,16990,16990,0
20240705,200800,24100521560,16990,16990,16990,16990,0
20240705,200700,24100521560,16990,16990,16990,16990,0
20240705,200600,24100521560,16990,16990,16990,16990,0
20240705,200500,24100521560,16990,16990,16990,16990,0
20240705,200400,24100521560,16990,16990,16990,16990,0
20240705,200300,24100521560,16990,16990,16990,16990,0
20240705,200200,24100521560,16990,16990,16990,16990,0
20240705,200100,24100521560,16990,16990,16990,16990,0
20240705,200000,24100521560,16990,16990,16990,16990,0
20240705,195900,24100521560,16990,16990,16990,16990,0
20240705,195800,24100521560,16990,16990,16990,16990,0
20240705,195700,24100521560,16990,16990,16990,16990,0
20240705,195600,24100521560,16990,16990,16990,16990,0
20240705,195500,24100521560,16990,16990,16990,16990,0
20240705,195400,24100521560,16990,16990,16990,16990,0
20240705,195300,24100521560,16990,16990,16990,16990,10490
20240705,195200,24100521560,16990,16990,16990,16990,0
20240705,195100,24100521560,16990,16990,16990,16990,0
20240705,195000,24100521560,16990,16990,16990,16990,0
20240705,194900,24100521560,16990,16990,16990,16990,0
20240705,194800,24100521560,16990,16990,16990,16990,0
20240705,194700,24100521560,16990,16990,16990,16990,0
20240705,194600,24100521560,16990,16990,16990,16990,0
20240705,194500,24100521560,16990,16990,16990,16990,0
20240705,194400,24100521560,16990,16990,16990,16990,0
20240705,194300,24100521560,16990,16990,16990,16990,0
20240705,194200,24100521560,16990,16990,16990,16990,0
20240705,194100,24100521560,16990,16990,16990,16990,0
20240705,194000,24100521560,16990,16990,16990,16990,0
20240705,193900,24100521560,16990,16990,16990,16990,0
20240705,193800,24100521560,16990,16990,16990,16990,0
20240705,193700,24100521560,16990,16990,16990,16990,0
20240705,193600,24100521560,16990,16990,16990,16990,0
20240705,193500,24100521560,16990,16990,16990,16990,0
20240705,193400,24100521560,16990,16990,16990,16990,0
20240705,193300,24100521560,16990,16990,16990,16990,0
20240705,193200,24100521560,16990,16990,16990,16990,0
20240705,193100,24100521560,16990,16990,16990,16990,0
20240705,193000,24100521560,16990,16990,16990,16990,0
20240705,192900,24100521560,16990,16990,16990,16990,0
20240705,192800,24100521560,16990,16990,16990,16990,0
20240705,192700,24100521560,16990,16990,16990,16990,0
20240705,192600,24100521560,16990,16990,16990,16990,0
20240705,192500,24100521560,16990,16990,16990,16990,0
20240705,192400,24100521560,16990,16990,16990,16990,0
20240705,192300,24100521560,16990,16990,16990,16990,10490
20240705,192200,24100521560,16990,16990,16990,16990,0
20240705,192100,24100521560,16990,16990,16990,16990,0
20240705,192000,24100521560,16990,16990,16990,16990,0
20240705,191900,24100521560,16990,16990,16990,16990,0
20240705,191800,24100521560,16990,16990,16990,16990,0
20240705,191700,24100521560,16990,16990,16990,16990,0
20240705,191600,24100521560,16990,16990,16990,16990,0
20240705,191500,24100521560,16990,16990,16990,16990,0
20240705,191400,24100521560,16990,16990,16990,16990,0
20240705,191300,24100521560,16990,16990,16990,16990,0
20240705,191200,24100521560,16990,16990,16990,16990,0
20240705,191100,24100521560,16990,16990,16990,16990,0
20240705,191000,24100521560,16990,16990,16990,16990,0
20240705,190900,24100521560,16990,16990,16990,16990,0
20240705,190800,24100521560,16990,16990,16990,16990,0
20240705,190700,24100521560,16990,16990,16990,16990,0
20240705,190600,24100521560,16990,16990,16990,16990,0
20240705,190500,24100521560,16990,16990,16990,16990,0
20240705,190400,24100521560,16990,16990,16990,16990,0
20240705,190300,24100521560,16990,16990,16990,16990,0
20240705,190200,24100521560,16990,16990,16990,16990,0
20240705,190100,24100521560,16990,16990,16990,16990,0
20240705,190000,24100521560,16990,16990,16990,16990,0
20240705,185900,24100521560,16990,16990,16990,16990,0
20240705,185800,24100521560,16990,16990,16990,16990,0
20240705,185700,24100521560,16990,16990,16990,16990,0
20240705,185600,24100521560,16990,16990,16990,16990,0
20240705,185500,24100521560,16990,16990,16990,16990,0
20240705,185400,24100521560,16990,16990,16990,16990,0
20240705,185300,24100521560,16990,16990,16990,16990,10490
20240705,185200,24100521560,16990,16990,16990,16990,0
20240705,185100,24100521560,16990,16990,16990,16990,0
20240705,185000,24100521560,16990,16990,16990,16990,0
20240705,184900,24100521560,16990,16990,16990,16990,0
20240705,184800,24100521560,16990,16990,16990,16990,0
20240705,184700,24100521560,16990,16990,16990,16990,0
20240705,184600,24100521560,16990,16990,16990,16990,0
20240705,184500,24100521560,16990,16990,16990,16990,0
20240705,184400,24100521560,16990,16990,16990,16990,0
20240705,184300,24100521560,16990,16990,16990,16990,0
20240705,184200,24100521560,16990,16990,16990,16990,0
20240705,184100,24100521560,16990,16990,16990,16990,0
20240705,184000,24100521560,16990,16990,16990,16990,0
20240705,183900,24100521560,16990,16990,16990,16990,0
20240705,183800,24100521560,16990,16990,16990,16990,0
20240705,183700,24100521560,16990,16990,16990,16990,0
20240705,183600,24100521560,16990,16990,16990,16990,0
20240705,183500,24100521560,16990,16990,16990,16990,0
20240705,183400,24100521560,16990,16990,16990,16990,0
20240705,183300,24100521560,16990,16990,16990,16990,0
20240705,183200,24100521560,16990,16990,16990,16990,0
20240705,183100,24100521560,16990,16990,16990,16990,0
20240705,183000,24100521560,16990,16990,16990,16990,0
20240705,182900,24100521560,16990,16990,16990,16990,0
20240705,182800,24100521560,16990,16990,16990,16990,0
20240705,182700,24100521560,16990,16990,16990,16990,0
20240705,182600,24100521560,16990,16990,16990,16990,0
20240705,182500,24100521560,16990,16990,16990,16990,0
20240705,182400,24100521560,16990,16990,16990,16990,0
20240705,182300,24100521560,16990,16990,16990,16990,10490
20240705,182200,24100521560,16990,16990,16990,16990,0
20240705,182100,24100521560,16990,16990,16990,16990,0
20240705,182000,24100521560,16990,16990,16990,16990,0
20240705,181900,24100521560,16990,16990,16990,16990,0
20240705,181800,24100521560,16990,16990,16990,16990,0
20240705,181700,24100521560,16990,16990,16990,16990,0
20240705,181600,24100521560,16990,16990,16990,16990,0
20240705,181500,24100521560,16990,16990,16990,16990,0
20240705,181400,24100521560,16990,16990,16990,16990,0
20240705,181300,24100521560,16990,16990,16990,16990,0
20240705,181200,24100521560,16990,16990,16990,16990,0
20240705,181100,24100521560,16990,16990,16990,16990,0
20240705,181000,24100521560,16990,16990,16990,16990,0
20240705,180900,24100521560,16990,16990,16990,16990,0
20240705,180800,24100521560,16990,16990,16990,16990,0
20240705,180700,24100521560,16990,16990,16990,16990,0
20240705,180600,24100521560,16990,16990,16990,16990,0
20240705,180500,24100521560,16990,16990,16990,16990,0
20240705,180400,24100521560,16990,16990,16990,16990,0
20240705,180300,24100521560,16990,16990,16990,16990,0
20240705,180200,24100521560,16990,16990,16990,16990,0
20240705,180100,24100521560,16990,16990,16990,16990,0
20240705,180000,24100521560,16990,16990,16990,16990,0
20240705,175900,24100521560,16990,16990,16990,16990,0
20240705,175800,24100521560,16990,16990,16990,16990,0
20240705,175700,24100521560,16990,16990,16990,16990,0
20240705,175600,24100521560,16990,16990,16990,16990,0
20240705,175500,24100521560,16990,16990,16990,16990,0
20240705,175400,24100521560,16990,16990,16990,16990,0
20240705,175300,24100521560,16990,16990,16990,16990,10490
20240705,175200,24100521560,16990,16990,16990,16990,0
20240705,175100,24100521560,16990,16990,16990,16990,0
20240705,175000,24100521560,16990,16990,16990,16990,0
20240705,174900,24100521560,16990,16990,16990,16990,0
20240705,174800,24100521560,16990,16990,16990,16990,0
20240705,174700,24100521560,16990,16990,16990,16990,0
20240705,174600,24100521560,16990,16990,16990,16990,0
20240705,174500,24100521560,16990,16990,16990,16990,0
20240705,174400,24100521560,16990,16990,16990,16990,0
20240705,174300,24100521560,16990,16990,16990,16990,0
20240705,174200,24100521560,16990,16990,16990,16990,0
20240705,174100,24100521560,16990,16990,16990,16990,0
20240705,174000,24100521560,16990,16990,16990,16990,0
20240705,173900,24100521560,16990,16990,16990,16990,0
20240705,173800,24100521560,16990,16990,16990,16990,0
20240705,173700,24100521560,16990,16990,16990,16990,0
20240705,173600,24100521560,16990,16990,16990,16990,0
20240705,173500,24100521560,16990,16990,16990,16990,0
20240705,173400,24100521560,16990,16990,16990,16990,0
20240705,173300,24100521560,16990,16990,16990,16990,0
20240705,173200,24100521560,16990,16990,16990,16990,0
20240705,173100,24100521560,16990,16990,16990,16990,0
20240705,173000,24100521560,16990,16990,16990,16990,0
20240705,172900,24100521560,16990,16990,16990,16990,0
20240705,172800,24100521560,16990,16990,16990,16990,0
20240705,172700,24100521560,16990,16990,16990,16990,0
20240705,172600,24100521560,16990,16990,16990,16990,0
20240705,172500,24100521560,16990,16990,16990,16990,0
20240705,172400,24100521560,16990,16990,16990,16990,0
20240705,172300,24100521560,16990,16990,16990,16990,10490
20240705,172200,24100521560,16990,16990,16990,16990,0
20240705,172100,24100521560,16990,16990,16990,16990,0
20240705,172000,24100521560,16990,16990,16990,16990,0
20240705,171900,24100521560,16990,16990,16990,16990,0
20240705,171800,24100521560,16990,16990,16990,16990,0
20240705,171700,24100521560,16990,16990,16990,16990,0
20240705,171600,24100521560,16990,16990,16990,16990,0
20240705,171500,24100521560,16990,16990,16990,16990,0
20240705,171400,24100521560,16990,16990,16990,16990,0
20240705,171300,24100521560,16990,16990,16990,16990,0
20240705,171200,24100521560,16990,16990,16990,16990,0
20240705,171100,24100521560,16990,16990,16990,16990,0
20240705,171000,24100521560,16990,16990,16990,16990,0
20240705,170900,24100521560,16990,16990,16990,16990,0
20240705,170800,24100521560,16990,16990,16990,16990,0
20240705,170700,24100521560,16990,16990,16990,16990,0
20240705,170600,24100521560,16990,16990,16990,16990,0
20240705,170500,24100521560,16990,16990,16990,16990,0
20240705,170400,24100521560,16990,16990,16990,16990,0
20240705,170300,24100521560,16990,16990,16990,16990,0
20240705,170200,24100521560,16990,16990,16990,16990,0
20240705,170100,24100521560,16990,16990,16990,16990,0
20240705,170000,24100521560,16990,16990,16990,16990,0
20240705,165900,24100521560,16990,16990,16990,16990,0
20240705,165800,24100521560,16990,16990,16990,16990,0
20240705,165700,24100521560,16990,16990,16990,16990,0
20240705,165600,24100521560,16990,16990,16990,16990,0
20240705,165500,24100521560,16990,16990,16990,16990,0
20240705,165400,24100521560,16990,16990,16990,16990,0
20240705,165300,24100521560,16990,16990,16990,16990,10490
20240705,165200,24100521560,16990,16990,16990,16990,0
20240705,165100,24100521560,16990,16990,16990,16990,0
20240705,165000,24100521560,16990,16990,16990,16990,0
20240705,164900,24100521560,16990,16990,16990,16990,0
20240705,164800,24100521560,16990,16990,16990,16990,0
20240705,164700,24100521560,16990,16990,16990,16990,0
20240705,164600,24100521560,16990,16990,16990,16990,0
20240705,164500,24100521560,16990,16990,16990,16990,0
20240705,164400,24100521560,16990,16990,16990,16990,0
20240705,164300,24100521560,16990,16990,16990,16990,0
20240705,164200,24100521560,16990,16990,16990,16990,0
20240705,164100,24100521560,16990,16990,16990,16990,0
20240705,164000,24100521560,16990,16990,16990,16990,0
20240705,163900,24100521560,16990,16990,16990,16990,0
20240705,163800,24100521560,16990,16990,16990,16990,0
20240705,163700,24100521560,16990,16990,16990,16990,0
20240705,163600,24100521560,16990,16990,16990,16990,0
20240705,163500,24100521560,16990,16990,16990,16990,0
20240705,163400,24100521560,16990,16990,16990,16990,0
20240705,163300,24100521560,16990,16990,16990,16990,0
20240705,163200,24100521560,16990,16990,16990,16990,0
20240705,163100,24100521560,16990,16990,16990,16990,0
20240705,163000,24100521560,16990,16990,16990,16990,0
20240705,162900,24100521560,16990,16990,16990,16990,0
20240705,162800,24100521560,16990,16990,16990,16990,0
20240705,162700,24100521560,16990,16990,16990,16990,0
20240705,162600,24100521560,16990,16990,16990,16990,0
20240705,162500,24100521560,16990,16990,16990,16990,0
20240705,162400,24100521560,16990,16990,16990,16990,0
20240705,162300,24100521560,16990,16990,16990,16990,10490
20240705,162200,24100521560,16990,16990,16990,16990,0
20240705,162100,24100521560,16990,16990,16990,16990,0
20240705,162000,24100521560,16990,16990,16990,16990,0
20240705,161900,24100521560,16990,16990,16990,16990,0
20240705,161800,24100521560,16990,16990,16990,16990,0
20240705,161700,24100521560,16990,16990,16990,16990,0
20240705,161600,24100521560,16990,16990,16990,16990,0
20240705,161500,24100521560,16990,16990,16990,16990,0
20240705,161400,24100521560,16990,16990,16990,16990,0
20240705,161300,24100521560,16990,16990,16990,16990,0
20240705,161200,24100521560,16990,16990,16990,16990,0
20240705,161100,24100521560,16990,16990,16990,16990,0
20240705,161000,24100521560,16990,16990,16990,16990,0
20240705,160900,24100521560,16990,16990,16990,16990,0
20240705,160800,24100521560,16990,16990,16990,16990,0
20240705,160700,24100521560,16990,16990,16990,16990,0
20240705,160600,24100521560,16990,16990,16990,16990,0
20240705,160500,24100521560,16990,16990,16990,16990,0
20240705,160400,24100521560,16990,16990,16990,16990,0
20240705,160300,24100521560,16990,16990,16990,16990,0
20240705,160200,24100521560,16990,16990,16990,16990,0
20240705,160100,24100521560,16990,16990,16990,16990,0
20240705,160000,24100521560,16990,16990,16990,16990,0
20240705,155900,24100521560,16990,16990,16990,16990,0
20240705,155800,24100521560,16990,16990,16990,16990,0
20240705,155700,24100521560,16990,16990,16990,16990,0
20240705,155600,24100521560,16990,16990,16990,16990,0
20240705,155500,24100521560,16990,16990,16990,16990,0
20240705,155400,24100521560,16990,16990,16990,16990,0
20240705,155300,24100521560,16990,16990,16990,16990,10490
20240705,155200,24100521560,16990,16990,16990,16990,0
20240705,155100,24100521560,16990,16990,16990,16990,0
20240705,155000,24100521560,16990,16990,16990,16990,0
20240705,154900,24100521560,16990,16990,16990,16990,0
20240705,154800,24100521560,16990,16990,16990,16990,0
20240705,154700,24100521560,16990,16990,16990,16990,0
20240705,154600,24100521560,16990,16990,16990,16990,0
20240705,154500,24100521560,16990,16990,16990,16990,0
20240705,154400,24100521560,16990,16990,16990,16990,0
20240705,154300,24100521560,16990,16990,16990,16990,0
20240705,154200,24100521560,16990,16990,16990,16990,0
20240705,154100,24100521560,16990,16990,16990,16990,0
20240705,154000,24100521560,16990,16990,16990,16990,0
20240705,153900,24100521560,16990,16990,16990,16990,0
20240705,153800,24100521560,16990,16990,16990,16990,0
20240705,153700,24100521560,16990,16990,16990,16990,0
20240705,153600,24100521560,16990,16990,16990,16990,0
20240705,153500,24100521560,16990,16990,16990,16990,0
20240705,153400,24100521560,16990,16990,16990,16990,0
20240705,153300,24100521560,16990,16990,16990,16990,0
20240705,153200,24100521560,16990,16990,16990,16990,0
20240705,153100,24100521560,16990,16990,16990,16990,0
20240705,153000,24100521560,16990,16990,16990,16990,10490
20240705,152900,23922296460,17020,17020,17020,17020,0
20240705,152800,23922296460,17020,17020,17020,17020,0
20240705,152700,23922296460,17020,17020,17020,17020,0
20240705,152600,23922296460,17020,17020,17020,17020,0
20240705,152500,23922296460,17020,17020,17020,17020,0
20240705,152400,23922296460,17020,17020,17020,17020,0
20240705,152300,23922296460,17020,17020,17020,17020,0
20240705,152200,23922296460,17020,17020,17020,17020,0
20240705,152100,23922296460,17020,17020,17020,17020,0
20240705,152000,23922296460,17020,17020,17020,17020,0
20240705,151900,23922296460,17020,17040,17040,17020,1508
20240705,151800,23896625530,17040,17030,17040,17020,848
20240705,151700,23882184040,17030,17030,17030,17020,823
20240705,151600,23868168400,17020,17020,17030,17010,2165
20240705,151500,23831320310,17030,17020,17030,17020,1168
20240705,151400,23811436790,17020,17030,17030,17020,676
20240705,151300,23799926280,17030,17000,17030,17000,1097
20240705,151200,23781258090,17000,17010,17010,16980,3585
20240705,151100,23720323210,17010,17000,17020,17000,486
20240705,151000,23712055770,17000,17020,17020,17000,1441
20240705,150900,23687544390,17010,16990,17020,16980,2573
20240705,150800,23643810680,16980,16990,16990,16950,1925
20240705,150700,23611154300,16990,16990,17000,16980,705
20240705,150600,23599175520,16990,17000,17000,16980,624
20240705,150500,23588572650,16990,16990,17000,16970,2260
20240705,150400,23550179550,16990,17050,17050,16990,1648
20240705,150300,23522138680,17050,17060,17060,17010,4414
20240705,150200,23446953840,17060,17020,17060,17000,1363
20240705,150100,23423752560,16990,16980,17020,16950,1607
20240705,150000,23396449900,16980,17020,17020,16970,3709
20240705,145900,23333400900,17020,17020,17020,17010,463
20240705,145800,23325521650,17020,17020,17020,17010,576
20240705,145700,23315719380,17020,17080,17090,17020,3746
20240705,145600,23251824090,17080,17070,17080,17060,837
20240705,145500,23237529190,17060,17030,17060,17030,2683
20240705,145400,23191800180,17030,17020,17030,17010,1029
20240705,145300,23174284940,17000,16950,17020,16950,4541
20240705,145200,23097117840,16950,16940,16950,16930,734
20240705,145100,23084686550,16940,16920,16940,16910,1849
20240705,145000,23053405200,16920,16930,16930,16920,2743
20240705,144900,23006989460,16930,16930,16930,16920,679
20240705,144800,22995494000,16930,16920,16930,16910,590
20240705,144700,22985510870,16920,16920,16920,16910,768
20240705,144600,22972518320,16920,16930,16960,16920,1206
20240705,144500,22952106600,16920,16910,16930,16910,2316
20240705,144400,22912922330,16910,16920,16920,16910,1438
20240705,144300,22888594430,16910,16920,16940,16910,883
20240705,144200,22873653500,16910,16910,16940,16900,2740
20240705,144100,22827307910,16900,16920,16920,16900,2949
20240705,144000,22777459590,16920,16930,16930,16910,2245
20240705,143900,22739474110,16930,16940,16940,16930,582
20240705,143800,22729619060,16940,16930,16960,16920,2424
20240705,143700,22688522740,16920,16930,16930,16920,1216
20240705,143600,22667938120,16920,16940,16950,16920,944
20240705,143500,22651956400,16940,16930,16970,16930,1157
20240705,143400,22632351960,16930,16890,16930,16890,1363
20240705,143300,22609321210,16880,16870,16890,16870,2407
20240705,143200,22568693470,16870,16860,16870,16860,802
20240705,143100,22555169330,16860,16860,16870,16850,2202
20240705,143000,22518060170,16860,16860,16870,16850,1127
20240705,142900,22499058780,16860,16860,16880,16840,4593
20240705,142800,22421659710,16860,16850,16860,16840,934
20240705,142700,22405918120,16850,16860,16860,16850,2002
20240705,142600,22372170910,16860,16870,16870,16850,1200
20240705,142500,22351944650,16870,16880,16880,16840,3517
20240705,142400,22292657510,16870,16980,16980,16870,3871
20240705,142300,22227257210,16980,16870,16980,16870,5997
20240705,142200,22125960320,16870,16880,16880,16870,667
20240705,142100,22114706630,16860,16880,16900,16860,5270
20240705,142000,22025733140,16880,16790,16880,16790,2916
20240705,141900,21976605220,16790,16810,16810,16770,7167
20240705,141800,21856246150,16800,16780,16850,16780,916
20240705,141700,21840859600,16800,16820,16820,16780,5591
20240705,141600,21746941740,16810,16940,16940,16800,26033
20240705,141500,21307456740,16940,16980,16980,16930,4757
20240705,141400,21226802570,16980,16980,16980,16970,545
20240705,141300,21217549480,16980,16980,16990,16970,1788
20240705,141200,21187192540,16990,17000,17000,16980,1690
20240705,141100,21158484120,17000,16930,17000,16930,3695
20240705,141000,21095809910,16930,16940,16940,16930,2413
20240705,140900,21054942930,16910,16940,16940,16900,6929
20240705,140800,20937752690,16940,16980,16980,16930,10651
20240705,140700,20757247510,16980,17030,17030,16980,21167
20240705,140600,20397304860,17040,17030,17040,17030,3283
20240705,140500,20341372760,17030,17040,17040,17030,2627
20240705,140400,20296622490,17040,17050,17050,17030,11189
20240705,140300,20105966370,17050,17050,17050,17040,646
20240705,140200,20094957290,17050,17040,17050,17030,1989
20240705,140100,20061075680,17040,17050,17050,17010,6577
20240705,140000,19949075330,17060,17100,17110,17060,7584
20240705,135900,19819543370,17110,17120,17120,17100,1661
20240705,135800,19791130160,17110,17150,17150,17110,3713
20240705,135700,19727542090,17150,17170,17170,17140,991
20240705,135600,19710539770,17170,17170,17170,17170,230
20240705,135500,19706590670,17200,17170,17200,17150,1009
20240705,135400,19689268590,17180,17190,17200,17170,564
20240705,135300,19679577960,17180,17160,17190,17160,1791
20240705,135200,19648817370,17150,17150,17160,17150,1438
20240705,135100,19624155590,17160,17190,17190,17160,2497
20240705,135000,19581274380,17200,17200,17200,17200,99
20240705,134900,19579571580,17200,17210,17300,17180,4801
20240705,134800,19496902130,17210,17210,17210,17200,214
20240705,134700,19493220830,17210,17210,17250,17200,745
20240705,134600,19480401250,17210,17210,17210,17200,1369
20240705,134500,19456842890,17210,17290,17290,17210,3612
20240705,134400,19394550110,17290,17320,17320,17290,1490
20240705,134300,19368771860,17310,17320,17320,17310,624
20240705,134200,19357964810,17320,17320,17330,17310,374
20240705,134100,19351489960,17320,17340,17340,17320,908
20240705,134000,19335762070,17330,17310,17330,17300,698
20240705,133900,19323679850,17290,17280,17350,17280,854
20240705,133800,19308913490,17280,17280,17280,17270,1281
20240705,133700,19286777820,17270,17280,17280,17270,323
20240705,133600,19281199560,17280,17250,17280,17250,1027
20240705,133500,19263477330,17250,17250,17250,17240,322
20240705,133400,19257923030,17250,17260,17260,17250,2456
20240705,133300,19215543870,17260,17270,17270,17260,296
20240705,133200,19210434250,17270,17260,17290,17250,448
20240705,133100,19202698510,17260,17250,17270,17250,1966
20240705,133000,19168770970,17240,17240,17250,17240,846
20240705,132900,19154180490,17240,17210,17280,17210,1607
20240705,132800,19126472390,17200,17230,17240,17200,1007
20240705,132700,19109136330,17210,17240,17240,17210,436
20240705,132600,19101625020,17240,17230,17260,17200,1757
20240705,132500,19071356700,17230,17250,17250,17230,587
20240705,132400,19061237620,17250,17260,17260,17250,607
20240705,132300,19050764710,17250,17330,17330,17250,11976
20240705,132200,18843515000,17330,17350,17350,17330,1663
20240705,132100,18814687640,17350,17380,17380,17350,1146
20240705,132000,18794784980,17380,17380,17400,17360,1081
20240705,131900,18775993680,17370,17370,17370,17360,1202
20240705,131800,18755122680,17370,17370,17370,17360,417
20240705,131700,18747881420,17370,17370,17370,17360,332
20240705,131600,18742114600,17370,17420,17420,17370,445
20240705,131500,18734373270,17420,17430,17450,17420,1090
20240705,131400,18715381710,17440,17410,17440,17380,3439
20240705,131300,18655463120,17410,17400,17410,17400,1184
20240705,131200,18634860190,17410,17350,17410,17350,2458
20240705,131100,18592108280,17380,17330,17380,17330,4404
20240705,131000,18515698760,17340,17340,17340,17330,518
20240705,130900,18506717960,17330,17340,17340,17330,927
20240705,130800,18490645080,17350,17360,17360,17350,958
20240705,130700,18474019150,17350,17380,17380,17340,4076
20240705,130600,18403284110,17380,17350,17380,17340,2450
20240705,130500,18360732880,17350,17310,17350,17310,1010
20240705,130400,18343233870,17310,17310,17330,17270,5350
20240705,130300,18250678450,17310,17240,17310,17230,4560
20240705,130200,18171956350,17230,17230,17230,17220,1849
20240705,130100,18140102850,17230,17240,17250,17220,1168
20240705,130000,18119968700,17220,17180,17220,17180,1686
20240705,125900,18090980970,17190,17190,17190,17190,270
20240705,125800,18086339670,17170,17190,17190,17170,421
20240705,125700,18079107690,17170,17180,17180,17170,332
20240705,125600,18073406100,17170,17160,17170,17160,1068
20240705,125500,18055069940,17170,17180,17180,17160,1617
20240705,125400,18027299230,17190,17210,17210,17190,667
20240705,125300,18015829180,17200,17260,17260,17200,2324
20240705,125200,17975777230,17260,17270,17270,17260,933
20240705,125100,17959666730,17280,17250,17280,17250,2764
20240705,125000,17911916220,17260,17230,17260,17220,1107
20240705,124900,17892829180,17220,17200,17220,17200,720
20240705,124800,17880434540,17200,17200,17200,17190,541
20240705,124700,17871129390,17190,17200,17200,17180,392
20240705,124600,17864387970,17180,17170,17210,17170,1060
20240705,124500,17846180500,17170,17180,17200,17170,1099
20240705,124400,17827296390,17190,17180,17190,17170,640
20240705,124300,17816296790,17160,17160,17220,17160,624
20240705,124200,17805585360,17150,17140,17160,17130,1087
20240705,124100,17786948910,17130,17130,17130,17120,641
20240705,124000,17775968640,17130,17160,17160,17130,2065
20240705,123900,17740575800,17170,17160,17170,17160,300
20240705,123800,17735425020,17170,17200,17200,17160,1058
20240705,123700,17717253760,17200,17210,17210,17200,607
20240705,123600,17706812250,17200,17220,17220,17200,223
20240705,123500,17702973910,17220,17240,17240,17200,2540
20240705,123400,17659231240,17270,17220,17270,17220,2583
20240705,123300,17614710910,17210,17180,17210,17170,2652
20240705,123200,17569106700,17180,17130,17180,17120,2784
20240705,123100,17521353800,17120,17100,17130,17100,2501
20240705,123000,17478570330,17100,17070,17100,17050,1326
20240705,122900,17455946200,17060,17050,17070,17050,535
20240705,122800,17446823570,17050,17050,17050,17040,859
20240705,122700,17432178450,17040,17040,17050,17040,577
20240705,122600,17422344630,17040,17050,17050,17040,334
20240705,122500,17416652050,17040,17040,17040,17030,1769
20240705,122400,17386515920,17030,17020,17040,17020,1250
20240705,122300,17365228620,17020,17030,17030,17020,1159
20240705,122200,17345495360,17020,17040,17050,17020,1260
20240705,122100,17324034660,17040,17030,17040,17030,1144
20240705,122000,17304550890,17030,17030,17030,17020,1000
20240705,121900,17287524680,17030,17030,17040,17020,2919
20240705,121800,17237831120,17040,17050,17050,17040,1104
20240705,121700,17219011200,17040,17060,17060,17040,218
20240705,121600,17215294790,17060,17050,17100,17030,4795
20240705,121500,17133595080,17050,17060,17080,17040,10797
20240705,121400,16949450400,17060,17070,17070,17060,1579
20240705,121300,16922508340,17060,17070,17070,17060,1234
20240705,121200,16901455270,17060,17070,17070,17060,891
20240705,121100,16886254500,17070,17060,17070,17060,337
20240705,121000,16880504210,17070,17060,17070,17060,561
20240705,120900,16870932030,17060,17120,17120,17060,6837
20240705,120800,16754099840,17100,17110,17110,17100,397
20240705,120700,16747310360,17150,17110,17150,17100,2143
20240705,120600,16710644360,17100,17110,17110,17100,1787
20240705,120500,16680071500,17120,17120,17120,17120,662
20240705,120400,16668738060,17120,17140,17150,17110,1059
20240705,120300,16650598100,17150,17140,17150,17140,786
20240705,120200,16637126030,17130,17110,17130,17110,936
20240705,120100,16621100570,17110,17110,17120,17110,292
20240705,120000,16616102790,17120,17120,17120,17110,509
20240705,115900,16607389210,17120,17110,17130,17100,831
20240705,115800,16593168420,17110,17120,17140,17100,792
20240705,115700,16579615840,17090,17100,17100,17070,1840
20240705,115600,16548199210,17100,17050,17120,17050,377
20240705,115500,16541756020,17050,17070,17090,17040,2122
20240705,115400,16505557900,17090,17080,17090,17080,2106
20240705,115300,16469586790,17050,17050,17050,17050,528
20240705,115200,16460584390,17050,17060,17060,17050,1891
20240705,115100,16428341430,17060,17070,17090,17060,1703
20240705,115000,16399275620,17070,17070,17080,17060,241
20240705,114900,16395161010,17060,17060,17070,17050,1205
20240705,114800,16374601590,17050,17050,17050,17050,898
20240705,114700,16359290690,17030,17050,17060,17030,4421
20240705,114600,16283941160,17040,17010,17040,17000,1440
20240705,114500,16259430410,17000,17000,17020,17000,3294
20240705,114400,16203417230,17000,17000,17010,16990,4465
20240705,114300,16127510190,16990,17040,17040,16990,12383
20240705,114200,15916939980,17040,17080,17080,17030,10712
20240705,114100,15734311830,17080,17100,17100,17080,1809
20240705,114000,15703402420,17100,17110,17110,17090,7128
20240705,113900,15581492750,17120,17170,17170,17110,5365
20240705,113800,15489577890,17170,17180,17180,17160,715
20240705,113700,15477303020,17180,17180,17180,17160,228
20240705,113600,15473386200,17180,17150,17180,17150,743
20240705,113500,15460635960,17150,17170,17170,17150,1353
20240705,113400,15437416730,17170,17180,17190,17170,1009
20240705,113300,15420089380,17200,17170,17200,17170,372
20240705,113200,15413698900,17170,17130,17190,17130,547
20240705,113100,15404311340,17150,17140,17150,17140,529
20240705,113000,15395242430,17140,17140,17140,17120,1441
20240705,112900,15370549350,17140,17140,17150,17140,481
20240705,112800,15362301330,17110,17100,17150,17100,1970
20240705,112700,15328608040,17110,17090,17110,17090,5860
20240705,112600,15228456570,17090,17100,17120,17080,7918
20240705,112500,15093144720,17100,17120,17120,17100,6423
20240705,112400,14983262070,17120,17180,17190,17110,10518
20240705,112300,14802971740,17170,17170,17190,17160,75
20240705,112200,14801683970,17170,17190,17190,17160,415
20240705,112100,14794557230,17150,17150,17150,17150,583
20240705,112000,14784558780,17150,17190,17190,17130,3795
20240705,111900,14719459000,17170,17160,17180,17160,835
20240705,111800,14705124960,17170,17250,17250,17160,3144
20240705,111700,14651013080,17250,17220,17340,17220,2906
20240705,111600,14600923530,17230,17270,17270,17230,884
20240705,111500,14585683030,17270,17250,17270,17240,1017
20240705,111400,14568148860,17240,17350,17360,17240,9966
20240705,111300,14396038360,17330,17270,17330,17270,1273
20240705,111200,14374010250,17260,17240,17270,17240,464
20240705,111100,14366001060,17270,17240,17290,17240,3478
20240705,111000,14305962840,17230,17200,17230,17160,745
20240705,110900,14293149670,17180,17110,17200,17100,2923
20240705,110800,14243078140,17110,17080,17130,17070,4468
20240705,110700,14166677700,17070,17190,17190,17070,11573
20240705,110600,13968404630,17190,17200,17230,17170,5405
20240705,110500,13875535270,17180,17230,17240,17160,6146
20240705,110400,13769966810,17230,17170,17240,17160,5209
20240705,110300,13680447080,17160,17310,17310,17160,8584
20240705,110200,13532553410,17310,17340,17360,17310,16351
20240705,110100,13249314960,17320,17380,17430,17320,3070
20240705,110000,13196059940,17380,17450,17490,17370,4329
20240705,105900,13120623030,17460,17490,17490,17450,1941
20240705,105800,13086721540,17490,17510,17510,17490,721
20240705,105700,13074102290,17500,17550,17560,17500,964
20240705,105600,13057197500,17550,17550,17560,17540,1787
20240705,105500,13025825670,17550,17530,17560,17530,2104
20240705,105400,12988911600,17520,17510,17530,17500,1645
20240705,105300,12960095290,17520,17460,17520,17440,4410
20240705,105200,12883034260,17460,17480,17480,17370,4078
20240705,105100,12811919330,17490,17440,17500,17440,2932
20240705,105000,12760685050,17440,17400,17440,17400,6156
20240705,104900,12653348570,17350,17300,17400,17300,2879
20240705,104800,12603429380,17300,17450,17450,17290,8419
20240705,104700,12457290810,17430,17450,17510,17420,8660
20240705,104600,12306152990,17440,17410,17490,17400,5238
20240705,104500,12214869620,17410,17510,17510,17400,7905
20240705,104400,12076835980,17510,17700,17740,17510,15873
20240705,104300,11796999910,17700,17720,17720,17700,1033
20240705,104200,11778710180,17710,17720,17730,17700,2328
20240705,104100,11737478070,17710,17730,17730,17700,1708
20240705,104000,11707227160,17730,17780,17780,17730,7207
20240705,103900,11579219700,17780,17820,17820,17770,3185
20240705,103800,11522572640,17820,17850,17860,17820,2133
20240705,103700,11484502220,17840,17850,17880,17830,2145
20240705,103600,11446229810,17850,17840,17900,17840,1727
20240705,103500,11415354890,17870,17770,17870,17760,2791
20240705,103400,11365656390,17770,17790,17790,17760,1365
20240705,103300,11341392630,17790,17770,17800,17770,638
20240705,103200,11330047750,17780,17790,17820,17770,2983
20240705,103100,11276949500,17790,17750,17790,17750,2486
20240705,103000,11232805490,17760,17750,17760,17740,2499
20240705,102900,11188445510,17750,17730,17750,17700,1554
20240705,102800,11160876580,17730,17700,17750,17700,1823
20240705,102700,11128599240,17690,17720,17770,17690,6336
20240705,102600,11016395450,17720,17810,17810,17710,13342
20240705,102500,10779439930,17810,17800,17810,17780,6248
20240705,102400,10668224300,17810,17860,17880,17810,4542
20240705,102300,10587190460,17860,17880,17890,17860,1147
20240705,102200,10566686950,17870,17880,17890,17870,2830
20240705,102100,10516093320,17880,17960,17970,17880,4420
20240705,102000,10436856640,17970,17990,18000,17950,1232
20240705,101900,10414715930,17970,18040,18050,17950,6979
20240705,101800,10289115030,18040,17980,18090,17970,26386
20240705,101700,9813448670,17980,17950,17990,17930,8069
20240705,101600,9668384650,17940,17880,17940,17880,2614
20240705,101500,9621573050,17840,17820,17880,17820,2335
20240705,101400,9579899850,17840,17830,17850,17810,4075
20240705,101300,9507266570,17830,17870,17870,17830,1681
20240705,101200,9477262240,17870,17820,17890,17820,1625
20240705,101100,9448252890,17830,17810,17830,17800,3008
20240705,101000,9394693550,17840,17850,17880,17810,3477
20240705,100900,9332680270,17850,17860,17880,17830,6452
20240705,100800,9217467950,17860,17870,17870,17850,677
20240705,100700,9205375770,17860,17890,17890,17850,802
20240705,100600,9191046400,17850,17950,17950,17850,6448
20240705,100500,9075762750,17950,17980,18000,17950,5869
20240705,100400,8970241340,17980,17940,18000,17940,4535
20240705,100300,8888724090,17960,17870,17960,17870,3743
20240705,100200,8821633100,17900,17920,17930,17860,3975
20240705,100100,8750503960,17930,17970,18000,17920,10867
20240705,100000,8555366660,17970,17970,17990,17960,2495
20240705,095900,8510502560,17960,17950,17970,17940,1382
20240705,095800,8485689880,17950,17920,18000,17810,10306
20240705,095700,8300942510,17930,17860,17940,17860,3265
20240705,095600,8242423730,17890,17850,17900,17850,2690
20240705,095500,8194342450,17850,17880,17880,17830,3996
20240705,095400,8123042440,17850,17990,18000,17840,10278
20240705,095300,7938816450,18000,17900,18000,17890,6767
20240705,095200,7817206630,17900,17900,17930,17880,4775
20240705,095100,7731758750,17900,17960,17960,17900,6109
20240705,095000,7622225770,17950,18020,18040,17950,22864
20240705,094900,7210706910,18020,18000,18090,17990,28578
20240705,094800,6695656800,18000,17990,18000,17970,57223
20240705,094700,5665703200,17980,17990,17990,17970,4746
20240705,094600,5580355920,17980,17990,18000,17980,11365
20240705,094500,5375873990,17990,17990,18000,17980,6967
20240705,094400,5250518740,17990,17880,18000,17880,20482
20240705,094300,4882503640,17890,17930,17930,17870,5075
20240705,094200,4791650660,17920,17900,17940,17900,8362
20240705,094100,4641804040,17900,17870,17900,17860,5841
20240705,094000,4537327550,17870,17920,17930,17870,11963
20240705,093900,4323075380,17920,17750,17930,17750,21366
20240705,093800,3941398530,17760,17790,17790,17760,3152
20240705,093700,3885388480,17790,17790,17800,17790,2125
20240705,093600,3847570280,17800,17810,17810,17790,1574
20240705,093500,3819550850,17830,17700,17830,17690,8464
20240705,093400,3669131700,17700,17690,17710,17690,845
20240705,093300,3654176210,17690,17730,17730,17680,2527
20240705,093200,3609450930,17730,17730,17750,17710,1699
20240705,093100,3579311410,17730,17700,17730,17670,1099
20240705,093000,3559873280,17690,17670,17700,17660,831
20240705,092900,3545180850,17700,17720,17740,17700,2866
20240705,092800,3494409030,17720,17690,17750,17650,1216
20240705,092700,3472887650,17690,17690,17690,17690,342
20240705,092600,3466837670,17690,17680,17750,17670,9892
20240705,092500,3291801770,17670,17630,17670,17630,3661
20240705,092400,3227180440,17620,17560,17620,17560,2081
20240705,092300,3190580690,17560,17620,17670,17550,5517
20240705,092200,3093433990,17610,17610,17630,17610,792
20240705,092100,3079485110,17630,17640,17660,17600,3559
20240705,092000,3016783480,17640,17680,17700,17610,4934
20240705,091900,2929722360,17680,17740,17810,17670,9633
20240705,091800,2759101760,17750,17900,17900,17730,10911
20240705,091700,2564453260,17900,17810,17900,17800,17011
20240705,091600,2260296500,17800,17590,17820,17550,11748
20240705,091500,2051623220,17590,17720,17720,17540,9237
20240705,091400,1888866960,17720,17720,17760,17710,5544
20240705,091300,1790508230,17720,17600,17810,17600,27656
20240705,091200,1300780220,17590,17680,17690,17590,11042
20240705,091100,1105979600,17690,17630,17690,17570,14076
20240705,091000,857669920,17640,17560,17640,17500,5039
20240705,090900,769214530,17590,17390,17680,17390,15063
20240705,090800,504959000,17390,17240,17390,17240,2626
20240705,090700,459428030,17250,17170,17250,17130,1636
20240705,090600,431315510,17160,17120,17170,17120,2680
20240705,090500,385370780,17120,17190,17200,17090,2568
20240705,090400,341392990,17200,17310,17310,17200,1096
20240705,090300,322503430,17310,17200,17350,17200,6973
20240705,090200,201740660,17190,17120,17190,17000,3509
20240705,090100,141724590,17120,17080,17150,16990,5128
20240705,090000,54349830,17070,17100,17100,17070,3169