KissMeData/273640/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,211000,32555064990,13450,13450,13450,13450,16521
20240705,210900,32555064990,13450,13450,13450,13450,0
20240705,210800,32555064990,13450,13450,13450,13450,0
20240705,210700,32555064990,13450,13450,13450,13450,0
20240705,210600,32555064990,13450,13450,13450,13450,0
20240705,210500,32555064990,13450,13450,13450,13450,0
20240705,210400,32555064990,13450,13450,13450,13450,0
20240705,210300,32555064990,13450,13450,13450,13450,0
20240705,210200,32555064990,13450,13450,13450,13450,0
20240705,210100,32555064990,13450,13450,13450,13450,0
20240705,210000,32555064990,13450,13450,13450,13450,0
20240705,205900,32555064990,13450,13450,13450,13450,0
20240705,205800,32555064990,13450,13450,13450,13450,0
20240705,205700,32555064990,13450,13450,13450,13450,0
20240705,205600,32555064990,13450,13450,13450,13450,0
20240705,205500,32555064990,13450,13450,13450,13450,0
20240705,205400,32555064990,13450,13450,13450,13450,0
20240705,205300,32555064990,13450,13450,13450,13450,0
20240705,205200,32555064990,13450,13450,13450,13450,0
20240705,205100,32555064990,13450,13450,13450,13450,0
20240705,205000,32555064990,13450,13450,13450,13450,0
20240705,204900,32555064990,13450,13450,13450,13450,0
20240705,204800,32555064990,13450,13450,13450,13450,0
20240705,204700,32555064990,13450,13450,13450,13450,0
20240705,204600,32555064990,13450,13450,13450,13450,0
20240705,204500,32555064990,13450,13450,13450,13450,0
20240705,204400,32555064990,13450,13450,13450,13450,0
20240705,204300,32555064990,13450,13450,13450,13450,0
20240705,204200,32555064990,13450,13450,13450,13450,0
20240705,204100,32555064990,13450,13450,13450,13450,0
20240705,204000,32555064990,13450,13450,13450,13450,16521
20240705,203900,32555064990,13450,13450,13450,13450,0
20240705,203800,32555064990,13450,13450,13450,13450,0
20240705,203700,32555064990,13450,13450,13450,13450,0
20240705,203600,32555064990,13450,13450,13450,13450,0
20240705,203500,32555064990,13450,13450,13450,13450,0
20240705,203400,32555064990,13450,13450,13450,13450,0
20240705,203300,32555064990,13450,13450,13450,13450,0
20240705,203200,32555064990,13450,13450,13450,13450,0
20240705,203100,32555064990,13450,13450,13450,13450,0
20240705,203000,32555064990,13450,13450,13450,13450,0
20240705,202900,32555064990,13450,13450,13450,13450,0
20240705,202800,32555064990,13450,13450,13450,13450,0
20240705,202700,32555064990,13450,13450,13450,13450,0
20240705,202600,32555064990,13450,13450,13450,13450,0
20240705,202500,32555064990,13450,13450,13450,13450,0
20240705,202400,32555064990,13450,13450,13450,13450,0
20240705,202300,32555064990,13450,13450,13450,13450,0
20240705,202200,32555064990,13450,13450,13450,13450,0
20240705,202100,32555064990,13450,13450,13450,13450,0
20240705,202000,32555064990,13450,13450,13450,13450,0
20240705,201900,32555064990,13450,13450,13450,13450,0
20240705,201800,32555064990,13450,13450,13450,13450,0
20240705,201700,32555064990,13450,13450,13450,13450,0
20240705,201600,32555064990,13450,13450,13450,13450,0
20240705,201500,32555064990,13450,13450,13450,13450,0
20240705,201400,32555064990,13450,13450,13450,13450,0
20240705,201300,32555064990,13450,13450,13450,13450,0
20240705,201200,32555064990,13450,13450,13450,13450,0
20240705,201100,32555064990,13450,13450,13450,13450,0
20240705,201000,32555064990,13450,13450,13450,13450,16521
20240705,200900,32555064990,13450,13450,13450,13450,0
20240705,200800,32555064990,13450,13450,13450,13450,0
20240705,200700,32555064990,13450,13450,13450,13450,0
20240705,200600,32555064990,13450,13450,13450,13450,0
20240705,200500,32555064990,13450,13450,13450,13450,0
20240705,200400,32555064990,13450,13450,13450,13450,0
20240705,200300,32555064990,13450,13450,13450,13450,0
20240705,200200,32555064990,13450,13450,13450,13450,0
20240705,200100,32555064990,13450,13450,13450,13450,0
20240705,200000,32555064990,13450,13450,13450,13450,0
20240705,195900,32555064990,13450,13450,13450,13450,0
20240705,195800,32555064990,13450,13450,13450,13450,0
20240705,195700,32555064990,13450,13450,13450,13450,0
20240705,195600,32555064990,13450,13450,13450,13450,0
20240705,195500,32555064990,13450,13450,13450,13450,0
20240705,195400,32555064990,13450,13450,13450,13450,0
20240705,195300,32555064990,13450,13450,13450,13450,0
20240705,195200,32555064990,13450,13450,13450,13450,0
20240705,195100,32555064990,13450,13450,13450,13450,0
20240705,195000,32555064990,13450,13450,13450,13450,0
20240705,194900,32555064990,13450,13450,13450,13450,0
20240705,194800,32555064990,13450,13450,13450,13450,0
20240705,194700,32555064990,13450,13450,13450,13450,0
20240705,194600,32555064990,13450,13450,13450,13450,0
20240705,194500,32555064990,13450,13450,13450,13450,0
20240705,194400,32555064990,13450,13450,13450,13450,0
20240705,194300,32555064990,13450,13450,13450,13450,0
20240705,194200,32555064990,13450,13450,13450,13450,0
20240705,194100,32555064990,13450,13450,13450,13450,0
20240705,194000,32555064990,13450,13450,13450,13450,16521
20240705,193900,32555064990,13450,13450,13450,13450,0
20240705,193800,32555064990,13450,13450,13450,13450,0
20240705,193700,32555064990,13450,13450,13450,13450,0
20240705,193600,32555064990,13450,13450,13450,13450,0
20240705,193500,32555064990,13450,13450,13450,13450,0
20240705,193400,32555064990,13450,13450,13450,13450,0
20240705,193300,32555064990,13450,13450,13450,13450,0
20240705,193200,32555064990,13450,13450,13450,13450,0
20240705,193100,32555064990,13450,13450,13450,13450,0
20240705,193000,32555064990,13450,13450,13450,13450,0
20240705,192900,32555064990,13450,13450,13450,13450,0
20240705,192800,32555064990,13450,13450,13450,13450,0
20240705,192700,32555064990,13450,13450,13450,13450,0
20240705,192600,32555064990,13450,13450,13450,13450,0
20240705,192500,32555064990,13450,13450,13450,13450,0
20240705,192400,32555064990,13450,13450,13450,13450,0
20240705,192300,32555064990,13450,13450,13450,13450,0
20240705,192200,32555064990,13450,13450,13450,13450,0
20240705,192100,32555064990,13450,13450,13450,13450,0
20240705,192000,32555064990,13450,13450,13450,13450,0
20240705,191900,32555064990,13450,13450,13450,13450,0
20240705,191800,32555064990,13450,13450,13450,13450,0
20240705,191700,32555064990,13450,13450,13450,13450,0
20240705,191600,32555064990,13450,13450,13450,13450,0
20240705,191500,32555064990,13450,13450,13450,13450,0
20240705,191400,32555064990,13450,13450,13450,13450,0
20240705,191300,32555064990,13450,13450,13450,13450,0
20240705,191200,32555064990,13450,13450,13450,13450,0
20240705,191100,32555064990,13450,13450,13450,13450,0
20240705,191000,32555064990,13450,13450,13450,13450,16521
20240705,190900,32555064990,13450,13450,13450,13450,0
20240705,190800,32555064990,13450,13450,13450,13450,0
20240705,190700,32555064990,13450,13450,13450,13450,0
20240705,190600,32555064990,13450,13450,13450,13450,0
20240705,190500,32555064990,13450,13450,13450,13450,0
20240705,190400,32555064990,13450,13450,13450,13450,0
20240705,190300,32555064990,13450,13450,13450,13450,0
20240705,190200,32555064990,13450,13450,13450,13450,0
20240705,190100,32555064990,13450,13450,13450,13450,0
20240705,190000,32555064990,13450,13450,13450,13450,0
20240705,185900,32555064990,13450,13450,13450,13450,0
20240705,185800,32555064990,13450,13450,13450,13450,0
20240705,185700,32555064990,13450,13450,13450,13450,0
20240705,185600,32555064990,13450,13450,13450,13450,0
20240705,185500,32555064990,13450,13450,13450,13450,0
20240705,185400,32555064990,13450,13450,13450,13450,0
20240705,185300,32555064990,13450,13450,13450,13450,0
20240705,185200,32555064990,13450,13450,13450,13450,0
20240705,185100,32555064990,13450,13450,13450,13450,0
20240705,185000,32555064990,13450,13450,13450,13450,0
20240705,184900,32555064990,13450,13450,13450,13450,0
20240705,184800,32555064990,13450,13450,13450,13450,0
20240705,184700,32555064990,13450,13450,13450,13450,0
20240705,184600,32555064990,13450,13450,13450,13450,0
20240705,184500,32555064990,13450,13450,13450,13450,0
20240705,184400,32555064990,13450,13450,13450,13450,0
20240705,184300,32555064990,13450,13450,13450,13450,0
20240705,184200,32555064990,13450,13450,13450,13450,0
20240705,184100,32555064990,13450,13450,13450,13450,0
20240705,184000,32555064990,13450,13450,13450,13450,16521
20240705,183900,32555064990,13450,13450,13450,13450,0
20240705,183800,32555064990,13450,13450,13450,13450,0
20240705,183700,32555064990,13450,13450,13450,13450,0
20240705,183600,32555064990,13450,13450,13450,13450,0
20240705,183500,32555064990,13450,13450,13450,13450,0
20240705,183400,32555064990,13450,13450,13450,13450,0
20240705,183300,32555064990,13450,13450,13450,13450,0
20240705,183200,32555064990,13450,13450,13450,13450,0
20240705,183100,32555064990,13450,13450,13450,13450,0
20240705,183000,32555064990,13450,13450,13450,13450,0
20240705,182900,32555064990,13450,13450,13450,13450,0
20240705,182800,32555064990,13450,13450,13450,13450,0
20240705,182700,32555064990,13450,13450,13450,13450,0
20240705,182600,32555064990,13450,13450,13450,13450,0
20240705,182500,32555064990,13450,13450,13450,13450,0
20240705,182400,32555064990,13450,13450,13450,13450,0
20240705,182300,32555064990,13450,13450,13450,13450,0
20240705,182200,32555064990,13450,13450,13450,13450,0
20240705,182100,32555064990,13450,13450,13450,13450,0
20240705,182000,32555064990,13450,13450,13450,13450,0
20240705,181900,32555064990,13450,13450,13450,13450,0
20240705,181800,32555064990,13450,13450,13450,13450,0
20240705,181700,32555064990,13450,13450,13450,13450,0
20240705,181600,32555064990,13450,13450,13450,13450,0
20240705,181500,32555064990,13450,13450,13450,13450,0
20240705,181400,32555064990,13450,13450,13450,13450,0
20240705,181300,32555064990,13450,13450,13450,13450,0
20240705,181200,32555064990,13450,13450,13450,13450,0
20240705,181100,32555064990,13450,13450,13450,13450,0
20240705,181000,32555064990,13450,13450,13450,13450,16521
20240705,180900,32555064990,13450,13450,13450,13450,0
20240705,180800,32555064990,13450,13450,13450,13450,0
20240705,180700,32555064990,13450,13450,13450,13450,0
20240705,180600,32555064990,13450,13450,13450,13450,0
20240705,180500,32555064990,13450,13450,13450,13450,0
20240705,180400,32555064990,13450,13450,13450,13450,0
20240705,180300,32555064990,13450,13450,13450,13450,0
20240705,180200,32555064990,13450,13450,13450,13450,0
20240705,180100,32555064990,13450,13450,13450,13450,0
20240705,180000,32555064990,13450,13450,13450,13450,0
20240705,175900,32555064990,13450,13450,13450,13450,0
20240705,175800,32555064990,13450,13450,13450,13450,0
20240705,175700,32555064990,13450,13450,13450,13450,0
20240705,175600,32555064990,13450,13450,13450,13450,0
20240705,175500,32555064990,13450,13450,13450,13450,0
20240705,175400,32555064990,13450,13450,13450,13450,0
20240705,175300,32555064990,13450,13450,13450,13450,0
20240705,175200,32555064990,13450,13450,13450,13450,0
20240705,175100,32555064990,13450,13450,13450,13450,0
20240705,175000,32555064990,13450,13450,13450,13450,0
20240705,174900,32555064990,13450,13450,13450,13450,0
20240705,174800,32555064990,13450,13450,13450,13450,0
20240705,174700,32555064990,13450,13450,13450,13450,0
20240705,174600,32555064990,13450,13450,13450,13450,0
20240705,174500,32555064990,13450,13450,13450,13450,0
20240705,174400,32555064990,13450,13450,13450,13450,0
20240705,174300,32555064990,13450,13450,13450,13450,0
20240705,174200,32555064990,13450,13450,13450,13450,0
20240705,174100,32555064990,13450,13450,13450,13450,0
20240705,174000,32555064990,13450,13450,13450,13450,16521
20240705,173900,32555064990,13450,13450,13450,13450,0
20240705,173800,32555064990,13450,13450,13450,13450,0
20240705,173700,32555064990,13450,13450,13450,13450,0
20240705,173600,32555064990,13450,13450,13450,13450,0
20240705,173500,32555064990,13450,13450,13450,13450,0
20240705,173400,32555064990,13450,13450,13450,13450,0
20240705,173300,32555064990,13450,13450,13450,13450,0
20240705,173200,32555064990,13450,13450,13450,13450,0
20240705,173100,32555064990,13450,13450,13450,13450,0
20240705,173000,32555064990,13450,13450,13450,13450,0
20240705,172900,32555064990,13450,13450,13450,13450,0
20240705,172800,32555064990,13450,13450,13450,13450,0
20240705,172700,32555064990,13450,13450,13450,13450,0
20240705,172600,32555064990,13450,13450,13450,13450,0
20240705,172500,32555064990,13450,13450,13450,13450,0
20240705,172400,32555064990,13450,13450,13450,13450,0
20240705,172300,32555064990,13450,13450,13450,13450,0
20240705,172200,32555064990,13450,13450,13450,13450,0
20240705,172100,32555064990,13450,13450,13450,13450,0
20240705,172000,32555064990,13450,13450,13450,13450,0
20240705,171900,32555064990,13450,13450,13450,13450,0
20240705,171800,32555064990,13450,13450,13450,13450,0
20240705,171700,32555064990,13450,13450,13450,13450,0
20240705,171600,32555064990,13450,13450,13450,13450,0
20240705,171500,32555064990,13450,13450,13450,13450,0
20240705,171400,32555064990,13450,13450,13450,13450,0
20240705,171300,32555064990,13450,13450,13450,13450,0
20240705,171200,32555064990,13450,13450,13450,13450,0
20240705,171100,32555064990,13450,13450,13450,13450,0
20240705,171000,32555064990,13450,13450,13450,13450,16521
20240705,170900,32555064990,13450,13450,13450,13450,0
20240705,170800,32555064990,13450,13450,13450,13450,0
20240705,170700,32555064990,13450,13450,13450,13450,0
20240705,170600,32555064990,13450,13450,13450,13450,0
20240705,170500,32555064990,13450,13450,13450,13450,0
20240705,170400,32555064990,13450,13450,13450,13450,0
20240705,170300,32555064990,13450,13450,13450,13450,0
20240705,170200,32555064990,13450,13450,13450,13450,0
20240705,170100,32555064990,13450,13450,13450,13450,0
20240705,170000,32555064990,13450,13450,13450,13450,0
20240705,165900,32555064990,13450,13450,13450,13450,0
20240705,165800,32555064990,13450,13450,13450,13450,0
20240705,165700,32555064990,13450,13450,13450,13450,0
20240705,165600,32555064990,13450,13450,13450,13450,0
20240705,165500,32555064990,13450,13450,13450,13450,0
20240705,165400,32555064990,13450,13450,13450,13450,0
20240705,165300,32555064990,13450,13450,13450,13450,0
20240705,165200,32555064990,13450,13450,13450,13450,0
20240705,165100,32555064990,13450,13450,13450,13450,0
20240705,165000,32555064990,13450,13450,13450,13450,0
20240705,164900,32555064990,13450,13450,13450,13450,0
20240705,164800,32555064990,13450,13450,13450,13450,0
20240705,164700,32555064990,13450,13450,13450,13450,0
20240705,164600,32555064990,13450,13450,13450,13450,0
20240705,164500,32555064990,13450,13450,13450,13450,0
20240705,164400,32555064990,13450,13450,13450,13450,0
20240705,164300,32555064990,13450,13450,13450,13450,0
20240705,164200,32555064990,13450,13450,13450,13450,0
20240705,164100,32555064990,13450,13450,13450,13450,0
20240705,164000,32555064990,13450,13450,13450,13450,16521
20240705,163900,32555064990,13450,13450,13450,13450,0
20240705,163800,32555064990,13450,13450,13450,13450,0
20240705,163700,32555064990,13450,13450,13450,13450,0
20240705,163600,32555064990,13450,13450,13450,13450,0
20240705,163500,32555064990,13450,13450,13450,13450,0
20240705,163400,32555064990,13450,13450,13450,13450,0
20240705,163300,32555064990,13450,13450,13450,13450,0
20240705,163200,32555064990,13450,13450,13450,13450,0
20240705,163100,32555064990,13450,13450,13450,13450,0
20240705,163000,32555064990,13450,13450,13450,13450,0
20240705,162900,32555064990,13450,13450,13450,13450,0
20240705,162800,32555064990,13450,13450,13450,13450,0
20240705,162700,32555064990,13450,13450,13450,13450,0
20240705,162600,32555064990,13450,13450,13450,13450,0
20240705,162500,32555064990,13450,13450,13450,13450,0
20240705,162400,32555064990,13450,13450,13450,13450,0
20240705,162300,32555064990,13450,13450,13450,13450,0
20240705,162200,32555064990,13450,13450,13450,13450,0
20240705,162100,32555064990,13450,13450,13450,13450,0
20240705,162000,32555064990,13450,13450,13450,13450,0
20240705,161900,32555064990,13450,13450,13450,13450,0
20240705,161800,32555064990,13450,13450,13450,13450,0
20240705,161700,32555064990,13450,13450,13450,13450,0
20240705,161600,32555064990,13450,13450,13450,13450,0
20240705,161500,32555064990,13450,13450,13450,13450,0
20240705,161400,32555064990,13450,13450,13450,13450,0
20240705,161300,32555064990,13450,13450,13450,13450,0
20240705,161200,32555064990,13450,13450,13450,13450,0
20240705,161100,32555064990,13450,13450,13450,13450,0
20240705,161000,32555064990,13450,13450,13450,13450,16521
20240705,160900,32555064990,13450,13450,13450,13450,0
20240705,160800,32555064990,13450,13450,13450,13450,0
20240705,160700,32555064990,13450,13450,13450,13450,0
20240705,160600,32555064990,13450,13450,13450,13450,0
20240705,160500,32555064990,13450,13450,13450,13450,0
20240705,160400,32555064990,13450,13450,13450,13450,0
20240705,160300,32555064990,13450,13450,13450,13450,0
20240705,160200,32555064990,13450,13450,13450,13450,0
20240705,160100,32555064990,13450,13450,13450,13450,0
20240705,160000,32555064990,13450,13450,13450,13450,0
20240705,155900,32555064990,13450,13450,13450,13450,0
20240705,155800,32555064990,13450,13450,13450,13450,0
20240705,155700,32555064990,13450,13450,13450,13450,0
20240705,155600,32555064990,13450,13450,13450,13450,0
20240705,155500,32555064990,13450,13450,13450,13450,0
20240705,155400,32555064990,13450,13450,13450,13450,0
20240705,155300,32555064990,13450,13450,13450,13450,0
20240705,155200,32555064990,13450,13450,13450,13450,0
20240705,155100,32555064990,13450,13450,13450,13450,0
20240705,155000,32555064990,13450,13450,13450,13450,0
20240705,154900,32555064990,13450,13450,13450,13450,0
20240705,154800,32555064990,13450,13450,13450,13450,0
20240705,154700,32555064990,13450,13450,13450,13450,0
20240705,154600,32555064990,13450,13450,13450,13450,0
20240705,154500,32555064990,13450,13450,13450,13450,0
20240705,154400,32555064990,13450,13450,13450,13450,0
20240705,154300,32555064990,13450,13450,13450,13450,0
20240705,154200,32555064990,13450,13450,13450,13450,0
20240705,154100,32555064990,13450,13450,13450,13450,0
20240705,154000,32555064990,13450,13450,13450,13450,16521
20240705,153900,32555064990,13450,13450,13450,13450,0
20240705,153800,32555064990,13450,13450,13450,13450,0
20240705,153700,32555064990,13450,13450,13450,13450,0
20240705,153600,32555064990,13450,13450,13450,13450,0
20240705,153500,32555064990,13450,13450,13450,13450,0
20240705,153400,32555064990,13450,13450,13450,13450,0
20240705,153300,32555064990,13450,13450,13450,13450,0
20240705,153200,32555064990,13450,13450,13450,13450,0
20240705,153100,32555064990,13450,13450,13450,13450,0
20240705,153000,32555064990,13450,13450,13450,13450,16521
20240705,152900,32332857540,13520,13520,13520,13520,0
20240705,152800,32332857540,13520,13520,13520,13520,0
20240705,152700,32332857540,13520,13520,13520,13520,0
20240705,152600,32332857540,13520,13520,13520,13520,0
20240705,152500,32332857540,13520,13520,13520,13520,0
20240705,152400,32332857540,13520,13520,13520,13520,0
20240705,152300,32332857540,13520,13520,13520,13520,0
20240705,152200,32332857540,13520,13520,13520,13520,0
20240705,152100,32332857540,13520,13520,13520,13520,0
20240705,152000,32332857540,13520,13520,13520,13520,0
20240705,151900,32332857540,13520,13540,13540,13440,1845
20240705,151800,32307975130,13540,13460,13540,13460,3102
20240705,151700,32266061620,13470,13530,13530,13470,3975
20240705,151600,32212413680,13530,13520,13540,13520,1011
20240705,151500,32198744190,13520,13540,13540,13500,1468
20240705,151400,32178895670,13540,13490,13540,13480,1424
20240705,151300,32159661970,13530,13470,13530,13460,1143
20240705,151200,32144247680,13460,13470,13520,13460,969
20240705,151100,32131200400,13460,13470,13550,13450,1380
20240705,151000,32112633680,13460,13500,13550,13450,3159
20240705,150900,32070056350,13490,13530,13570,13480,560
20240705,150800,32062489950,13570,13550,13570,13520,360
20240705,150700,32057612340,13550,13460,13600,13460,5067
20240705,150600,31989001360,13460,13470,13510,13460,1339
20240705,150500,31970968890,13470,13530,13530,13470,1587
20240705,150400,31949561830,13540,13550,13550,13480,6299
20240705,150300,31864482430,13550,13530,13550,13510,1848
20240705,150200,31839473370,13540,13560,13560,13520,1064
20240705,150100,31825066290,13560,13570,13570,13520,2050
20240705,150000,31797282140,13580,13590,13590,13560,291
20240705,145900,31793330880,13560,13590,13590,13560,1501
20240705,145800,31772952550,13590,13580,13600,13560,455
20240705,145700,31766771550,13580,13570,13580,13530,1898
20240705,145600,31741054720,13570,13540,13580,13540,387
20240705,145500,31735806370,13560,13550,13570,13530,3289
20240705,145400,31691276170,13580,13590,13620,13550,1596
20240705,145300,31669621340,13620,13570,13620,13570,1525
20240705,145200,31648871150,13610,13610,13630,13570,512
20240705,145100,31641912200,13610,13650,13650,13610,1136
20240705,145000,31626421710,13660,13660,13670,13650,975
20240705,144900,31613101220,13660,13610,13660,13570,2648
20240705,144800,31576990960,13610,13560,13640,13550,766
20240705,144700,31566602410,13570,13650,13650,13570,985
20240705,144600,31553188600,13650,13630,13650,13630,1223
20240705,144500,31536508450,13620,13660,13660,13610,322
20240705,144400,31532121960,13670,13620,13670,13590,1554
20240705,144300,31510928750,13640,13620,13650,13600,1833
20240705,144200,31485932680,13640,13560,13670,13560,1850
20240705,144100,31460720200,13590,13590,13600,13540,4384
20240705,144000,31401340460,13590,13560,13590,13540,292
20240705,143900,31397380920,13550,13580,13590,13540,1592
20240705,143800,31375803910,13530,13680,13690,13530,3721
20240705,143700,31325082070,13690,13560,13710,13530,7327
20240705,143600,31225152370,13560,13530,13560,13520,1799
20240705,143500,31200794770,13510,13520,13520,13500,1029
20240705,143400,31186891970,13520,13510,13530,13490,356
20240705,143300,31182086910,13520,13540,13540,13480,373
20240705,143200,31177049270,13540,13570,13570,13460,1148
20240705,143100,31161573170,13580,13520,13590,13510,976
20240705,143000,31148322700,13570,13580,13600,13500,1931
20240705,142900,31122159220,13580,13520,13580,13510,560
20240705,142800,31114582450,13540,13590,13590,13500,675
20240705,142700,31105444150,13520,13470,13600,13470,376
20240705,142600,31100351800,13470,13460,13530,13460,790
20240705,142500,31089712260,13510,13490,13530,13450,2809
20240705,142400,31051888440,13490,13560,13560,13450,1891
20240705,142300,31026347080,13610,13600,13620,13570,317
20240705,142200,31022040650,13580,13650,13700,13580,1273
20240705,142100,31004660850,13650,13670,13670,13570,876
20240705,142000,30992711570,13680,13620,13740,13560,5451
20240705,141900,30918233030,13610,13420,13680,13410,4333
20240705,141800,30859452370,13410,13460,13460,13390,3694
20240705,141700,30809904070,13450,13420,13500,13410,1541
20240705,141600,30789171300,13410,13500,13500,13410,3568
20240705,141500,30741129360,13500,13540,13540,13480,1659
20240705,141400,30718741210,13550,13570,13590,13550,1258
20240705,141300,30701681590,13570,13470,13600,13450,6599
20240705,141200,30612595300,13480,13620,13620,13470,8681
20240705,141100,30495337970,13630,13580,13640,13530,5143
20240705,141000,30425603760,13580,13630,13630,13550,6884
20240705,140900,30332111440,13640,13610,13650,13610,1605
20240705,140800,30310224710,13610,13650,13650,13610,3006
20240705,140700,30269241680,13640,13630,13660,13630,1916
20240705,140600,30243114740,13630,13690,13700,13590,10683
20240705,140500,30097649720,13700,13780,13780,13660,7536
20240705,140400,29994161470,13790,13820,13850,13790,2105
20240705,140300,29965081610,13830,13860,13860,13820,478
20240705,140200,29958468000,13850,13890,13890,13830,2030
20240705,140100,29930309160,13900,13910,13920,13890,768
20240705,140000,29919630300,13910,13950,13950,13910,2340
20240705,135900,29887064670,13940,13850,13950,13850,2108
20240705,135800,29857709310,13830,13860,13860,13810,744
20240705,135700,29847421300,13860,13830,13860,13830,597
20240705,135600,29839151030,13800,13790,13840,13780,1082
20240705,135500,29824224020,13790,13810,13870,13780,1304
20240705,135400,29806215850,13810,13890,13890,13800,1270
20240705,135300,29788638020,13900,13790,13910,13780,2325
20240705,135200,29756437100,13780,13780,13850,13770,2018
20240705,135100,29728633720,13780,13830,13850,13780,2433
20240705,135000,29695045260,13820,13810,13820,13800,4049
20240705,134900,29639145040,13810,13880,13890,13800,4649
20240705,134800,29574883130,13900,13890,13900,13850,2965
20240705,134700,29533750170,13900,13900,13950,13900,1616
20240705,134600,29511277490,13960,13930,13960,13890,3657
20240705,134500,29460423220,13930,13930,13980,13930,770
20240705,134400,29449675360,13930,13990,13990,13930,848
20240705,134300,29437846650,13990,13940,14020,13940,5537
20240705,134200,29360426340,13950,13920,13960,13900,1892
20240705,134100,29334079700,13920,13900,13960,13880,2412
20240705,134000,29300533430,13890,13860,13990,13860,7757
20240705,133900,29192503990,13890,13980,14000,13800,18474
20240705,133800,28936220540,13980,14030,14060,13910,11554
20240705,133700,28774956360,14000,14090,14150,14000,13145
20240705,133600,28590011240,14090,14220,14220,14060,17142
20240705,133500,28347598440,14220,14290,14290,14210,1936
20240705,133400,28320046830,14280,14290,14370,14250,3406
20240705,133300,28271440590,14370,14370,14420,14280,2084
20240705,133200,28241534900,14350,14360,14360,14280,2670
20240705,133100,28203303600,14360,14380,14420,14360,1345
20240705,133000,28183940250,14360,14310,14390,14300,968
20240705,132900,28170041320,14280,14410,14420,14260,7498
20240705,132800,28062747380,14340,14420,14420,14340,1593
20240705,132700,28039861120,14420,14400,14430,14340,1813
20240705,132600,28013802700,14400,14460,14470,14400,993
20240705,132500,27999484240,14430,14460,14490,14430,4229
20240705,132400,27938292140,14380,14410,14460,14350,3841
20240705,132300,27883062170,14410,14470,14470,14400,2931
20240705,132200,27840750070,14470,14390,14480,14390,969
20240705,132100,27826759310,14390,14510,14530,14390,11121
20240705,132000,27665706950,14520,14390,14550,14380,16528
20240705,131900,27426325910,14400,14270,14530,14270,13318
20240705,131800,27234218920,14270,14320,14320,14260,3004
20240705,131700,27191313930,14320,14250,14330,14250,2301
20240705,131600,27158491020,14250,14320,14330,14250,11833
20240705,131500,26989445760,14320,14330,14350,14310,2023
20240705,131400,26960477880,14330,14440,14440,14270,7794
20240705,131300,26848872740,14350,14360,14450,14350,4430
20240705,131200,26785117520,14360,14410,14430,14340,5091
20240705,131100,26711901030,14410,14430,14510,14320,11920
20240705,131000,26540028950,14410,14370,14650,14300,50429
20240705,130900,25807755700,14350,14210,14440,14210,15852
20240705,130800,25580590770,14200,14220,14220,14170,4736
20240705,130700,25513376520,14230,14190,14280,14160,12686
20240705,130600,25333237380,14190,14460,14480,14100,43233
20240705,130500,24719245520,14500,14330,14680,14180,58961
20240705,130400,23865331440,14340,14350,14430,14270,12276
20240705,130300,23688753170,14340,14370,14410,14240,7994
20240705,130200,23574062900,14410,14210,14410,14200,14327
20240705,130100,23368482000,14240,14200,14240,14200,59
20240705,130000,23367641920,14200,14180,14250,14180,585
20240705,125900,23359320000,14180,14150,14180,14150,399
20240705,125800,23353670200,14150,14190,14190,14140,1257
20240705,125700,23335863520,14190,14180,14190,14160,1919
20240705,125600,23308644360,14180,14220,14230,14180,505
20240705,125500,23301472940,14230,14210,14250,14170,1735
20240705,125400,23276834400,14210,14260,14260,14210,1298
20240705,125300,23258353480,14260,14190,14260,14180,2634
20240705,125200,23220883160,14190,14220,14220,14180,1369
20240705,125100,23201469530,14230,14270,14280,14150,4083
20240705,125000,23143514370,14280,14190,14280,14180,4067
20240705,124900,23085566210,14190,14190,14190,14150,624
20240705,124800,23076724230,14150,14180,14210,14140,1309
20240705,124700,23058157730,14120,14190,14200,14110,1671
20240705,124600,23034522880,14190,14170,14190,14120,1462
20240705,124500,23013820730,14200,14250,14260,14150,2774
20240705,124400,22974476070,14260,14220,14320,14220,2518
20240705,124300,22938503930,14210,14200,14240,14160,4677
20240705,124200,22872071800,14260,14260,14380,14180,15973
20240705,124100,22643467520,14250,14380,14390,14180,16750
20240705,124000,22403784370,14330,14050,14390,13980,27770
20240705,123900,22006742330,14050,13990,14050,13950,956
20240705,123800,21993339130,13990,13920,14000,13910,4235
20240705,123700,21934281050,13920,13920,13920,13910,561
20240705,123600,21926472990,13920,13930,13930,13920,780
20240705,123500,21915614700,13930,13930,13940,13920,757
20240705,123400,21905075320,13940,13920,13940,13920,215
20240705,123300,21902081250,13920,13930,13930,13920,133
20240705,123200,21900229880,13920,13910,13930,13900,237
20240705,123100,21896932540,13900,13880,13930,13880,585
20240705,123000,21888803960,13880,13860,13880,13850,620
20240705,122900,21880202110,13860,13880,13880,13830,3731
20240705,122800,21828519420,13880,13870,13890,13860,317
20240705,122700,21824123980,13860,13900,13900,13860,3416
20240705,122600,21776719950,13910,13940,13940,13900,70
20240705,122500,21775746580,13940,13890,13940,13880,667
20240705,122400,21766478800,13890,13900,13960,13890,557
20240705,122300,21758739400,13900,14000,14000,13900,1221
20240705,122200,21741737490,14000,14000,14000,14000,299
20240705,122100,21737551490,14000,13990,14010,13990,128
20240705,122000,21735759970,13990,14050,14070,13990,1236
20240705,121900,21718416710,14050,14090,14090,14050,957
20240705,121800,21704958980,14090,14060,14090,14050,2503
20240705,121700,21669723880,14060,14060,14080,14060,1010
20240705,121600,21655504620,14050,13990,14060,13990,1964
20240705,121500,21627979200,13990,13970,14010,13970,882
20240705,121400,21615628470,13970,13940,13970,13940,349
20240705,121300,21610762040,13950,13920,13950,13920,201
20240705,121200,21607960820,13930,13910,13930,13910,348
20240705,121100,21603117350,13910,13900,13920,13900,331
20240705,121000,21598512750,13900,13900,13910,13900,59
20240705,120900,21597692610,13900,13890,13920,13890,164
20240705,120800,21595411910,13890,13870,13910,13860,696
20240705,120700,21585756980,13870,13870,13880,13860,426
20240705,120600,21579848360,13870,13870,13880,13870,325
20240705,120500,21575340460,13870,13890,13890,13870,951
20240705,120400,21562146620,13920,13880,13930,13870,628
20240705,120300,21553423590,13890,13870,13920,13870,750
20240705,120200,21542997010,13870,13870,13960,13860,1454
20240705,120100,21522829330,13870,13940,13940,13870,4365
20240705,120000,21462156180,13940,14060,14060,13940,1247
20240705,115900,21444755850,13980,13990,13990,13980,606
20240705,115800,21436282760,13990,14000,14000,13990,845
20240705,115700,21424459590,14000,13990,14000,13990,77
20240705,115600,21423381710,14000,14010,14010,13990,793
20240705,115500,21412279470,14010,14020,14020,14000,98
20240705,115400,21410906070,14020,14040,14040,14020,30
20240705,115300,21410484890,14100,14100,14100,14100,75
20240705,115200,21409427390,14100,14050,14150,14020,1199
20240705,115100,21392523250,14050,13950,14050,13950,1853
20240705,115000,21366619020,13950,14100,14100,13940,5945
20240705,114900,21283184390,14100,14160,14170,14100,2236
20240705,114800,21251643930,14120,14140,14160,14120,802
20240705,114700,21240313970,14130,14130,14140,14130,368
20240705,114600,21235114120,14130,14130,14130,14130,236
20240705,114500,21231779440,14130,14140,14140,14130,291
20240705,114400,21227667220,14130,14170,14170,14130,165
20240705,114300,21225334040,14170,14170,14180,14170,341
20240705,114200,21220498720,14180,14170,14180,14170,105
20240705,114100,21219010460,14180,14140,14180,14130,169
20240705,114000,21216621540,14140,14140,14140,14130,43
20240705,113900,21216013620,14130,14130,14180,14130,757
20240705,113800,21205317160,14130,14180,14180,14130,128
20240705,113700,21203507720,14180,14120,14180,14110,543
20240705,113600,21195834000,14190,14190,14190,14110,126
20240705,113500,21194048660,14110,14130,14140,14110,1488
20240705,113400,21173036730,14130,14150,14150,14130,213
20240705,113300,21170024910,14140,14150,14150,14140,401
20240705,113200,21164352910,14150,14150,14150,14150,105
20240705,113100,21162867160,14150,14140,14170,14140,524
20240705,113000,21155451970,14140,14190,14190,14140,953
20240705,112900,21141953230,14190,14220,14240,14170,305
20240705,112800,21137623320,14220,14170,14220,14160,440
20240705,112700,21131379460,14170,14170,14200,14170,1128
20240705,112600,21115375270,14170,14130,14180,14130,941
20240705,112500,21102053580,14130,14130,14130,14100,615
20240705,112400,21093369340,14130,14100,14130,14100,791
20240705,112300,21082196920,14100,14130,14130,14100,314
20240705,112200,21077763440,14130,14120,14130,14120,401
20240705,112100,21072100000,14120,14110,14120,14100,535
20240705,112000,21064553390,14100,14100,14130,14100,831
20240705,111900,21052836260,14100,14120,14120,14100,1004
20240705,111800,21038676860,14120,14110,14120,14110,369
20240705,111700,21033469410,14110,14140,14140,14110,429
20240705,111600,21027411950,14110,14100,14110,14100,434
20240705,111500,21021292530,14100,14110,14110,14100,551
20240705,111400,21013518460,14120,14120,14160,14120,450
20240705,111300,21007163780,14120,14170,14170,14110,1187
20240705,111200,20990403880,14130,14180,14180,14130,210
20240705,111100,20987434960,14120,14120,14160,14110,602
20240705,111000,20978921820,14110,14160,14160,14100,3074
20240705,110900,20935462280,14170,14180,14180,14160,766
20240705,110800,20924608470,14180,14200,14200,14170,615
20240705,110700,20915884610,14190,14180,14200,14180,101
20240705,110600,20914451470,14180,14170,14180,14160,227
20240705,110500,20911235820,14170,14170,14180,14160,1524
20240705,110400,20889645120,14180,14180,14180,14170,1386
20240705,110300,20869994580,14180,14200,14200,14180,1591
20240705,110200,20847414240,14200,14250,14270,14200,3394
20240705,110100,20799115410,14250,14250,14260,14230,1347
20240705,110000,20779922620,14250,14230,14270,14220,1375
20240705,105900,20760333860,14230,14230,14240,14230,612
20240705,105800,20751620860,14230,14220,14230,14220,627
20240705,105700,20742704350,14220,14240,14250,14220,1145
20240705,105600,20726405410,14240,14240,14250,14230,1334
20240705,105500,20707411290,14240,14200,14260,14200,1589
20240705,105400,20684812690,14200,14210,14210,14190,1726
20240705,105300,20660301540,14200,14220,14240,14190,1994
20240705,105200,20631961400,14220,14140,14280,14140,8937
20240705,105100,20504910730,14140,14130,14160,14130,634
20240705,105000,20495942870,14120,14120,14130,14110,251
20240705,104900,20492398600,14120,14130,14140,14110,830
20240705,104800,20480673830,14130,14100,14130,14090,146
20240705,104700,20478611130,14120,14150,14160,14090,1129
20240705,104600,20462647320,14150,14100,14160,14090,1513
20240705,104500,20441265040,14100,14110,14130,14090,801
20240705,104400,20429965000,14130,14050,14150,14050,2663
20240705,104300,20392349660,14030,14040,14120,14000,1818
20240705,104200,20366791550,14000,14000,14000,13990,358
20240705,104100,20361781200,13990,13960,14000,13940,809
20240705,104000,20350489190,14000,14000,14000,13950,1522
20240705,103900,20329233460,14000,14010,14020,14000,812
20240705,103800,20317861630,14010,14020,14020,14010,553
20240705,103700,20310111310,14010,14010,14030,14010,34
20240705,103600,20309634950,14010,14050,14090,13960,2346
20240705,103500,20276763610,14050,14060,14060,14050,435
20240705,103400,20270651200,14090,14070,14090,14050,453
20240705,103300,20264278530,14060,14090,14090,14050,1186
20240705,103200,20247582550,14090,14090,14100,14090,90
20240705,103100,20246313820,14090,14120,14130,14090,1556
20240705,103000,20224368310,14170,14130,14170,14120,1158
20240705,102900,20208008720,14130,14180,14180,14130,1320
20240705,102800,20189314450,14180,14110,14180,14110,2360
20240705,102700,20155916170,14120,14090,14130,14090,2250
20240705,102600,20124172540,14060,14050,14080,14040,906
20240705,102500,20111435820,14040,14040,14060,14040,1842
20240705,102400,20085561500,14040,14080,14090,14040,3569
20240705,102300,20035334980,14090,14000,14090,14000,4082
20240705,102200,19977948130,14010,13960,14020,13940,2595
20240705,102100,19941689740,13940,13930,13940,13910,1567
20240705,102000,19919881690,13920,13930,13940,13920,545
20240705,101900,19912293240,13920,13940,13950,13920,385
20240705,101800,19906928980,13940,13910,13950,13910,977
20240705,101700,19893329260,13920,13930,13930,13910,1202
20240705,101600,19876593640,13940,13950,13970,13930,912
20240705,101500,19863866520,13960,13900,13960,13900,1391
20240705,101400,19844509300,13900,13900,13900,13880,995
20240705,101300,19830685580,13880,13880,13900,13860,584
20240705,101200,19822581050,13880,13850,13890,13850,1722
20240705,101100,19798715280,13850,13870,13870,13850,895
20240705,101000,19786317590,13860,13910,13910,13850,6250
20240705,100900,19699594550,13920,13940,13980,13920,3906
20240705,100800,19645175400,13940,13940,14030,13930,4416
20240705,100700,19583494180,13930,13890,13930,13890,1127
20240705,100600,19567808190,13900,13880,13910,13870,2975
20240705,100500,19526476170,13880,13900,13900,13850,2848
20240705,100400,19486961440,13900,13920,13930,13830,9006
20240705,100300,19362005720,13920,13900,13930,13890,5618
20240705,100200,19283912920,13900,13990,14000,13850,20444
20240705,100100,18999789000,14000,14110,14170,13990,24147
20240705,100000,18660660430,14110,14280,14290,14110,13686
20240705,095900,18466294590,14290,14280,14290,14280,1537
20240705,095800,18444342330,14280,14310,14310,14270,1487
20240705,095700,18423096170,14310,14270,14320,14270,1960
20240705,095600,18395084960,14270,14310,14340,14270,2861
20240705,095500,18354179420,14290,14420,14430,14240,5775
20240705,095400,18271517530,14420,14440,14530,14420,6538
20240705,095300,18176791750,14440,14410,14440,14350,2594
20240705,095200,18139458050,14410,14460,14460,14390,4079
20240705,095100,18080572110,14460,14350,14460,14340,9700
20240705,095000,17941059360,14350,14350,14370,14340,7599
20240705,094900,17832008360,14340,14280,14340,14270,5267
20240705,094800,17756557390,14260,14230,14260,14210,2000
20240705,094700,17728082080,14230,14230,14270,14220,2790
20240705,094600,17688327930,14230,14220,14230,14210,2229
20240705,094500,17656636790,14210,14250,14280,14210,5867
20240705,094400,17573031920,14250,14210,14260,14200,4366
20240705,094300,17510885190,14250,14150,14260,14140,3455
20240705,094200,17461791570,14140,14180,14180,14100,12647
20240705,094100,17283325210,14160,14220,14290,14160,21452
20240705,094000,16978426640,14220,14260,14270,14210,9420
20240705,093900,16844270750,14260,14390,14400,14260,13272
20240705,093800,16654065350,14390,14450,14450,14340,11098
20240705,093700,16494461130,14430,14430,14450,14420,3052
20240705,093600,16450405110,14440,14410,14470,14400,2714
20240705,093500,16411239450,14400,14580,14580,14400,13303
20240705,093400,16218819620,14580,14540,14590,14480,4299
20240705,093300,16156388520,14520,14470,14620,14470,11799
20240705,093200,15984665170,14470,14520,14530,14470,4728
20240705,093100,15916145440,14550,14500,14550,14490,4113
20240705,093000,15856477900,14500,14500,14580,14500,2905
20240705,092900,15814301890,14500,14490,14570,14480,2115
20240705,092800,15783620640,14490,14530,14530,14480,5460
20240705,092700,15704425500,14530,14510,14680,14510,8784
20240705,092600,15576103100,14580,14530,14580,14420,13667
20240705,092500,15378151320,14520,14620,14630,14510,11669
20240705,092400,15208307800,14650,14660,14730,14590,10526
20240705,092300,15053765950,14650,14530,14650,14500,6164
20240705,092200,14963977650,14510,14500,14590,14490,5966
20240705,092100,14877126060,14480,14710,14720,14400,30605
20240705,092000,14431199780,14720,14710,14730,14670,6248
20240705,091900,14339287520,14670,14680,14770,14650,22011
20240705,091800,14015870680,14690,14730,14740,14680,12948
20240705,091700,13825569680,14730,14700,14770,14660,14121
20240705,091600,13617875890,14690,14650,14790,14600,23008
20240705,091500,13279815840,14650,14790,14830,14620,55063
20240705,091400,12468652660,14790,14400,14820,14400,49860
20240705,091300,11738100670,14400,14410,14450,14330,19289
20240705,091200,11460759610,14400,14580,14590,14380,22000
20240705,091100,11143079750,14570,14510,14600,14480,11998
20240705,091000,10968656990,14500,14600,14730,14500,42153
20240705,090900,10350972380,14600,14470,14640,14460,27633
20240705,090800,9948325700,14470,14580,14590,14470,35494
20240705,090700,9433462660,14580,14730,14730,14490,60072
20240705,090600,8557332170,14720,15040,15140,14630,114406
20240705,090500,6848114340,15030,14650,15100,14490,153125
20240705,090400,4563154120,14630,14600,14690,14460,56406
20240705,090300,3742292720,14670,14030,14980,14000,139903
20240705,090200,1711345330,14030,14100,14110,13900,48105
20240705,090100,1035266730,14280,14280,14280,14280,0
20240705,090000,1035266730,14280,12990,14280,12990,74321