KissMeData/024110/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,191100,15792332840,14250,14250,14250,14250,37100
20240705,191000,15792332840,14250,14250,14250,14250,0
20240705,190900,15792332840,14250,14250,14250,14250,0
20240705,190800,15792332840,14250,14250,14250,14250,0
20240705,190700,15792332840,14250,14250,14250,14250,0
20240705,190600,15792332840,14250,14250,14250,14250,0
20240705,190500,15792332840,14250,14250,14250,14250,0
20240705,190400,15792332840,14250,14250,14250,14250,0
20240705,190300,15792332840,14250,14250,14250,14250,0
20240705,190200,15792332840,14250,14250,14250,14250,0
20240705,190100,15792332840,14250,14250,14250,14250,0
20240705,190000,15792332840,14250,14250,14250,14250,0
20240705,185900,15792332840,14250,14250,14250,14250,0
20240705,185800,15792332840,14250,14250,14250,14250,0
20240705,185700,15792332840,14250,14250,14250,14250,0
20240705,185600,15792332840,14250,14250,14250,14250,0
20240705,185500,15792332840,14250,14250,14250,14250,0
20240705,185400,15792332840,14250,14250,14250,14250,0
20240705,185300,15792332840,14250,14250,14250,14250,0
20240705,185200,15792332840,14250,14250,14250,14250,0
20240705,185100,15792332840,14250,14250,14250,14250,0
20240705,185000,15792332840,14250,14250,14250,14250,0
20240705,184900,15792332840,14250,14250,14250,14250,0
20240705,184800,15792332840,14250,14250,14250,14250,0
20240705,184700,15792332840,14250,14250,14250,14250,0
20240705,184600,15792332840,14250,14250,14250,14250,0
20240705,184500,15792332840,14250,14250,14250,14250,0
20240705,184400,15792332840,14250,14250,14250,14250,0
20240705,184300,15792332840,14250,14250,14250,14250,0
20240705,184200,15792332840,14250,14250,14250,14250,0
20240705,184100,15792332840,14250,14250,14250,14250,37100
20240705,184000,15792332840,14250,14250,14250,14250,0
20240705,183900,15792332840,14250,14250,14250,14250,0
20240705,183800,15792332840,14250,14250,14250,14250,0
20240705,183700,15792332840,14250,14250,14250,14250,0
20240705,183600,15792332840,14250,14250,14250,14250,0
20240705,183500,15792332840,14250,14250,14250,14250,0
20240705,183400,15792332840,14250,14250,14250,14250,0
20240705,183300,15792332840,14250,14250,14250,14250,0
20240705,183200,15792332840,14250,14250,14250,14250,0
20240705,183100,15792332840,14250,14250,14250,14250,0
20240705,183000,15792332840,14250,14250,14250,14250,0
20240705,182900,15792332840,14250,14250,14250,14250,0
20240705,182800,15792332840,14250,14250,14250,14250,0
20240705,182700,15792332840,14250,14250,14250,14250,0
20240705,182600,15792332840,14250,14250,14250,14250,0
20240705,182500,15792332840,14250,14250,14250,14250,0
20240705,182400,15792332840,14250,14250,14250,14250,0
20240705,182300,15792332840,14250,14250,14250,14250,0
20240705,182200,15792332840,14250,14250,14250,14250,0
20240705,182100,15792332840,14250,14250,14250,14250,0
20240705,182000,15792332840,14250,14250,14250,14250,0
20240705,181900,15792332840,14250,14250,14250,14250,0
20240705,181800,15792332840,14250,14250,14250,14250,0
20240705,181700,15792332840,14250,14250,14250,14250,0
20240705,181600,15792332840,14250,14250,14250,14250,0
20240705,181500,15792332840,14250,14250,14250,14250,0
20240705,181400,15792332840,14250,14250,14250,14250,0
20240705,181300,15792332840,14250,14250,14250,14250,0
20240705,181200,15792332840,14250,14250,14250,14250,0
20240705,181100,15792332840,14250,14250,14250,14250,37100
20240705,181000,15792332840,14250,14250,14250,14250,0
20240705,180900,15792332840,14250,14250,14250,14250,0
20240705,180800,15792332840,14250,14250,14250,14250,0
20240705,180700,15792332840,14250,14250,14250,14250,0
20240705,180600,15792332840,14250,14250,14250,14250,0
20240705,180500,15792332840,14250,14250,14250,14250,0
20240705,180400,15792332840,14250,14250,14250,14250,0
20240705,180300,15792332840,14250,14250,14250,14250,0
20240705,180200,15792332840,14250,14250,14250,14250,0
20240705,180100,15792332840,14250,14250,14250,14250,0
20240705,180000,15792332840,14250,14250,14250,14250,0
20240705,175900,15792332840,14250,14250,14250,14250,0
20240705,175800,15792332840,14250,14250,14250,14250,0
20240705,175700,15792332840,14250,14250,14250,14250,0
20240705,175600,15792332840,14250,14250,14250,14250,0
20240705,175500,15792332840,14250,14250,14250,14250,0
20240705,175400,15792332840,14250,14250,14250,14250,0
20240705,175300,15792332840,14250,14250,14250,14250,0
20240705,175200,15792332840,14250,14250,14250,14250,0
20240705,175100,15792332840,14250,14250,14250,14250,0
20240705,175000,15792332840,14250,14250,14250,14250,0
20240705,174900,15792332840,14250,14250,14250,14250,0
20240705,174800,15792332840,14250,14250,14250,14250,0
20240705,174700,15792332840,14250,14250,14250,14250,0
20240705,174600,15792332840,14250,14250,14250,14250,0
20240705,174500,15792332840,14250,14250,14250,14250,0
20240705,174400,15792332840,14250,14250,14250,14250,0
20240705,174300,15792332840,14250,14250,14250,14250,0
20240705,174200,15792332840,14250,14250,14250,14250,0
20240705,174100,15792332840,14250,14250,14250,14250,37100
20240705,174000,15792332840,14250,14250,14250,14250,0
20240705,173900,15792332840,14250,14250,14250,14250,0
20240705,173800,15792332840,14250,14250,14250,14250,0
20240705,173700,15792332840,14250,14250,14250,14250,0
20240705,173600,15792332840,14250,14250,14250,14250,0
20240705,173500,15792332840,14250,14250,14250,14250,0
20240705,173400,15792332840,14250,14250,14250,14250,0
20240705,173300,15792332840,14250,14250,14250,14250,0
20240705,173200,15792332840,14250,14250,14250,14250,0
20240705,173100,15792332840,14250,14250,14250,14250,0
20240705,173000,15792332840,14250,14250,14250,14250,0
20240705,172900,15792332840,14250,14250,14250,14250,0
20240705,172800,15792332840,14250,14250,14250,14250,0
20240705,172700,15792332840,14250,14250,14250,14250,0
20240705,172600,15792332840,14250,14250,14250,14250,0
20240705,172500,15792332840,14250,14250,14250,14250,0
20240705,172400,15792332840,14250,14250,14250,14250,0
20240705,172300,15792332840,14250,14250,14250,14250,0
20240705,172200,15792332840,14250,14250,14250,14250,0
20240705,172100,15792332840,14250,14250,14250,14250,0
20240705,172000,15792332840,14250,14250,14250,14250,0
20240705,171900,15792332840,14250,14250,14250,14250,0
20240705,171800,15792332840,14250,14250,14250,14250,0
20240705,171700,15792332840,14250,14250,14250,14250,0
20240705,171600,15792332840,14250,14250,14250,14250,0
20240705,171500,15792332840,14250,14250,14250,14250,0
20240705,171400,15792332840,14250,14250,14250,14250,0
20240705,171300,15792332840,14250,14250,14250,14250,0
20240705,171200,15792332840,14250,14250,14250,14250,0
20240705,171100,15792332840,14250,14250,14250,14250,37100
20240705,171000,15792332840,14250,14250,14250,14250,0
20240705,170900,15792332840,14250,14250,14250,14250,0
20240705,170800,15792332840,14250,14250,14250,14250,0
20240705,170700,15792332840,14250,14250,14250,14250,0
20240705,170600,15792332840,14250,14250,14250,14250,0
20240705,170500,15792332840,14250,14250,14250,14250,0
20240705,170400,15792332840,14250,14250,14250,14250,0
20240705,170300,15792332840,14250,14250,14250,14250,0
20240705,170200,15792332840,14250,14250,14250,14250,0
20240705,170100,15792332840,14250,14250,14250,14250,0
20240705,170000,15792332840,14250,14250,14250,14250,0
20240705,165900,15792332840,14250,14250,14250,14250,0
20240705,165800,15792332840,14250,14250,14250,14250,0
20240705,165700,15792332840,14250,14250,14250,14250,0
20240705,165600,15792332840,14250,14250,14250,14250,0
20240705,165500,15792332840,14250,14250,14250,14250,0
20240705,165400,15792332840,14250,14250,14250,14250,0
20240705,165300,15792332840,14250,14250,14250,14250,0
20240705,165200,15792332840,14250,14250,14250,14250,0
20240705,165100,15792332840,14250,14250,14250,14250,0
20240705,165000,15792332840,14250,14250,14250,14250,0
20240705,164900,15792332840,14250,14250,14250,14250,0
20240705,164800,15792332840,14250,14250,14250,14250,0
20240705,164700,15792332840,14250,14250,14250,14250,0
20240705,164600,15792332840,14250,14250,14250,14250,0
20240705,164500,15792332840,14250,14250,14250,14250,0
20240705,164400,15792332840,14250,14250,14250,14250,0
20240705,164300,15792332840,14250,14250,14250,14250,0
20240705,164200,15792332840,14250,14250,14250,14250,0
20240705,164100,15792332840,14250,14250,14250,14250,37100
20240705,164000,15792332840,14250,14250,14250,14250,0
20240705,163900,15792332840,14250,14250,14250,14250,0
20240705,163800,15792332840,14250,14250,14250,14250,0
20240705,163700,15792332840,14250,14250,14250,14250,0
20240705,163600,15792332840,14250,14250,14250,14250,0
20240705,163500,15792332840,14250,14250,14250,14250,0
20240705,163400,15792332840,14250,14250,14250,14250,0
20240705,163300,15792332840,14250,14250,14250,14250,0
20240705,163200,15792332840,14250,14250,14250,14250,0
20240705,163100,15792332840,14250,14250,14250,14250,0
20240705,163000,15792332840,14250,14250,14250,14250,0
20240705,162900,15792332840,14250,14250,14250,14250,0
20240705,162800,15792332840,14250,14250,14250,14250,0
20240705,162700,15792332840,14250,14250,14250,14250,0
20240705,162600,15792332840,14250,14250,14250,14250,0
20240705,162500,15792332840,14250,14250,14250,14250,0
20240705,162400,15792332840,14250,14250,14250,14250,0
20240705,162300,15792332840,14250,14250,14250,14250,0
20240705,162200,15792332840,14250,14250,14250,14250,0
20240705,162100,15792332840,14250,14250,14250,14250,0
20240705,162000,15792332840,14250,14250,14250,14250,0
20240705,161900,15792332840,14250,14250,14250,14250,0
20240705,161800,15792332840,14250,14250,14250,14250,0
20240705,161700,15792332840,14250,14250,14250,14250,0
20240705,161600,15792332840,14250,14250,14250,14250,0
20240705,161500,15792332840,14250,14250,14250,14250,0
20240705,161400,15792332840,14250,14250,14250,14250,0
20240705,161300,15792332840,14250,14250,14250,14250,0
20240705,161200,15792332840,14250,14250,14250,14250,0
20240705,161100,15792332840,14250,14250,14250,14250,37100
20240705,161000,15792332840,14250,14250,14250,14250,0
20240705,160900,15792332840,14250,14250,14250,14250,0
20240705,160800,15792332840,14250,14250,14250,14250,0
20240705,160700,15792332840,14250,14250,14250,14250,0
20240705,160600,15792332840,14250,14250,14250,14250,0
20240705,160500,15792332840,14250,14250,14250,14250,0
20240705,160400,15792332840,14250,14250,14250,14250,0
20240705,160300,15792332840,14250,14250,14250,14250,0
20240705,160200,15792332840,14250,14250,14250,14250,0
20240705,160100,15792332840,14250,14250,14250,14250,0
20240705,160000,15792332840,14250,14250,14250,14250,0
20240705,155900,15792332840,14250,14250,14250,14250,0
20240705,155800,15792332840,14250,14250,14250,14250,0
20240705,155700,15792332840,14250,14250,14250,14250,0
20240705,155600,15792332840,14250,14250,14250,14250,0
20240705,155500,15792332840,14250,14250,14250,14250,0
20240705,155400,15792332840,14250,14250,14250,14250,0
20240705,155300,15792332840,14250,14250,14250,14250,0
20240705,155200,15792332840,14250,14250,14250,14250,0
20240705,155100,15792332840,14250,14250,14250,14250,0
20240705,155000,15792332840,14250,14250,14250,14250,0
20240705,154900,15792332840,14250,14250,14250,14250,0
20240705,154800,15792332840,14250,14250,14250,14250,0
20240705,154700,15792332840,14250,14250,14250,14250,0
20240705,154600,15792332840,14250,14250,14250,14250,0
20240705,154500,15792332840,14250,14250,14250,14250,0
20240705,154400,15792332840,14250,14250,14250,14250,0
20240705,154300,15792332840,14250,14250,14250,14250,0
20240705,154200,15792332840,14250,14250,14250,14250,0
20240705,154100,15792332840,14250,14250,14250,14250,37100
20240705,154000,15792332840,14250,14250,14250,14250,0
20240705,153900,15792332840,14250,14250,14250,14250,0
20240705,153800,15792332840,14250,14250,14250,14250,0
20240705,153700,15792332840,14250,14250,14250,14250,0
20240705,153600,15792332840,14250,14250,14250,14250,0
20240705,153500,15792332840,14250,14250,14250,14250,0
20240705,153400,15792332840,14250,14250,14250,14250,0
20240705,153300,15792332840,14250,14250,14250,14250,0
20240705,153200,15792332840,14250,14250,14250,14250,0
20240705,153100,15792332840,14250,14250,14250,14250,0
20240705,153000,15792332840,14250,14250,14250,14250,37100
20240705,152900,15263657840,14250,14250,14250,14250,0
20240705,152800,15263657840,14250,14250,14250,14250,0
20240705,152700,15263657840,14250,14250,14250,14250,0
20240705,152600,15263657840,14250,14250,14250,14250,0
20240705,152500,15263657840,14250,14250,14250,14250,0
20240705,152400,15263657840,14250,14250,14250,14250,0
20240705,152300,15263657840,14250,14250,14250,14250,0
20240705,152200,15263657840,14250,14250,14250,14250,0
20240705,152100,15263657840,14250,14250,14250,14250,0
20240705,152000,15263657840,14250,14250,14250,14250,0
20240705,151900,15263657840,14250,14250,14270,14250,2932
20240705,151800,15221846230,14260,14270,14270,14250,1481
20240705,151700,15200729180,14250,14260,14270,14250,837
20240705,151600,15188797060,14260,14260,14270,14260,1777
20240705,151500,15163448380,14270,14250,14270,14250,1595
20240705,151400,15140692480,14250,14260,14270,14240,2160
20240705,151300,15109904210,14270,14270,14270,14240,1785
20240705,151200,15084456140,14250,14250,14280,14240,7011
20240705,151100,14984552580,14270,14250,14280,14250,1745
20240705,151000,14959672110,14250,14270,14280,14240,1691
20240705,150900,14935550950,14270,14240,14270,14240,4491
20240705,150800,14871509720,14270,14250,14270,14240,4342
20240705,150700,14809642920,14250,14270,14270,14250,4810
20240705,150600,14741047330,14260,14270,14290,14260,3279
20240705,150500,14694229390,14270,14280,14280,14270,665
20240705,150400,14684737420,14270,14270,14300,14270,2995
20240705,150300,14641966150,14270,14280,14280,14270,973
20240705,150200,14628075720,14270,14270,14280,14270,918
20240705,150100,14614973840,14270,14270,14280,14270,1002
20240705,150000,14600671990,14280,14270,14280,14260,455
20240705,145900,14594180600,14270,14280,14280,14270,1706
20240705,145800,14569823680,14270,14270,14280,14270,523
20240705,145700,14562358210,14270,14270,14280,14270,1167
20240705,145600,14545702700,14270,14270,14280,14270,186
20240705,145500,14543048170,14270,14260,14280,14260,1142
20240705,145400,14526756230,14280,14270,14300,14260,873
20240705,145300,14514294920,14270,14270,14310,14270,2965
20240705,145200,14471906860,14300,14270,14310,14270,6218
20240705,145100,14383064910,14270,14270,14280,14270,1474
20240705,145000,14362028580,14270,14260,14280,14250,1625
20240705,144900,14338837340,14250,14280,14290,14250,4706
20240705,144800,14271668740,14290,14290,14290,14280,384
20240705,144700,14266181980,14290,14280,14290,14280,1341
20240705,144600,14247025030,14280,14290,14290,14280,705
20240705,144500,14236955290,14290,14280,14290,14280,984
20240705,144400,14222897290,14280,14260,14300,14250,10190
20240705,144300,14077316420,14250,14260,14260,14250,1044
20240705,144200,14062434820,14250,14270,14280,14250,5329
20240705,144100,13986422170,14270,14260,14290,14260,2659
20240705,144000,13948453610,14270,14270,14280,14260,1521
20240705,143900,13926747470,14280,14270,14280,14270,1370
20240705,143800,13907193920,14280,14260,14280,14250,3608
20240705,143700,13855735200,14260,14250,14260,14240,834
20240705,143600,13843850570,14250,14240,14250,14240,894
20240705,143500,13831117470,14240,14240,14250,14240,1220
20240705,143400,13813734970,14240,14240,14250,14240,183
20240705,143300,13811128450,14250,14230,14250,14230,1079
20240705,143200,13795759780,14240,14240,14250,14240,1806
20240705,143100,13770040850,14240,14230,14250,14230,1950
20240705,143000,13742276590,14230,14240,14250,14230,1244
20240705,142900,13724560110,14240,14240,14250,14240,1439
20240705,142800,13704061050,14240,14240,14240,14240,128
20240705,142700,13702238330,14240,14260,14260,14230,10123
20240705,142600,13558043510,14250,14260,14260,14250,643
20240705,142500,13548878470,14250,14250,14260,14250,477
20240705,142400,13542080540,14250,14240,14260,14240,843
20240705,142300,13530069820,14250,14250,14250,14240,1231
20240705,142200,13512529610,14240,14250,14260,14240,758
20240705,142100,13501733370,14260,14240,14260,14240,870
20240705,142000,13489333980,14250,14260,14260,14240,894
20240705,141900,13476597350,14250,14250,14260,14240,451
20240705,141800,13470168340,14250,14240,14260,14240,682
20240705,141700,13460450320,14250,14240,14260,14240,2567
20240705,141600,13423871920,14240,14240,14250,14240,1930
20240705,141500,13396386790,14240,14250,14250,14240,596
20240705,141400,13387896680,14250,14230,14250,14230,346
20240705,141300,13382968230,14230,14240,14250,14230,3812
20240705,141200,13328682710,14240,14240,14250,14240,7341
20240705,141100,13224114290,14240,14240,14250,14240,2396
20240705,141000,13189975900,14240,14240,14250,14240,452
20240705,140900,13183536660,14240,14240,14270,14220,3008
20240705,140800,13140639060,14240,14250,14260,14220,7191
20240705,140700,13038269490,14250,14250,14250,14240,2591
20240705,140600,13001350740,14240,14230,14280,14230,7713
20240705,140500,12891410130,14240,14230,14250,14220,4152
20240705,140400,12832300770,14220,14240,14250,14220,5641
20240705,140300,12752043190,14230,14260,14260,14230,10413
20240705,140200,12603668860,14260,14280,14290,14260,6671
20240705,140100,12508429550,14290,14300,14310,14280,5574
20240705,140000,12428750450,14300,14320,14320,14300,3444
20240705,135900,12379466740,14310,14320,14320,14310,727
20240705,135800,12369056400,14310,14350,14350,14310,4828
20240705,135700,12299886560,14340,14340,14350,14330,1311
20240705,135600,12281088120,14350,14350,14350,14330,1623
20240705,135500,12257802610,14330,14340,14350,14330,4149
20240705,135400,12198304940,14340,14340,14340,14330,1520
20240705,135300,12176508630,14340,14330,14340,14330,1124
20240705,135200,12160394800,14340,14340,14350,14330,1764
20240705,135100,12135087100,14350,14350,14350,14330,480
20240705,135000,12128202540,14340,14340,14340,14340,621
20240705,134900,12119297400,14340,14340,14340,14330,1134
20240705,134800,12103035870,14340,14350,14360,14340,1246
20240705,134700,12085150420,14340,14350,14360,14340,2799
20240705,134600,12044977980,14340,14350,14350,14340,392
20240705,134500,12039352830,14350,14340,14350,14340,3135
20240705,134400,11994377740,14340,14340,14360,14340,200
20240705,134300,11991506080,14360,14350,14360,14340,310
20240705,134200,11987056240,14350,14360,14360,14350,1417
20240705,134100,11966721100,14360,14350,14360,14340,1928
20240705,134000,11939044390,14350,14350,14360,14340,154
20240705,133900,11936834080,14350,14350,14360,14350,1148
20240705,133800,11920357510,14340,14350,14360,14340,1328
20240705,133700,11901301720,14350,14330,14350,14330,5671
20240705,133600,11819946790,14330,14330,14340,14330,799
20240705,133500,11808494650,14330,14340,14340,14330,1048
20240705,133400,11793467160,14340,14340,14340,14340,408
20240705,133300,11787616440,14340,14330,14340,14330,222
20240705,133200,11784433350,14330,14340,14340,14330,399
20240705,133100,11778712990,14340,14340,14340,14330,3549
20240705,133000,11727849670,14340,14330,14340,14330,872
20240705,132900,11715345220,14340,14330,14340,14330,902
20240705,132800,11702410640,14320,14340,14340,14320,305
20240705,132700,11698039680,14350,14330,14350,14320,4346
20240705,132600,11635726980,14330,14320,14330,14320,415
20240705,132500,11629780350,14320,14330,14350,14320,6170
20240705,132400,11541293670,14330,14330,14340,14320,762
20240705,132300,11530374200,14340,14340,14350,14320,5573
20240705,132200,11450459720,14340,14330,14340,14320,3704
20240705,132100,11397406530,14320,14320,14330,14320,92
20240705,132000,11396089080,14320,14340,14340,14320,4327
20240705,131900,11334107960,14340,14340,14340,14320,1648
20240705,131800,11310491500,14340,14340,14340,14330,1324
20240705,131700,11291516800,14340,14340,14380,14320,8697
20240705,131600,11166778410,14330,14350,14370,14330,7552
20240705,131500,11058445210,14350,14360,14370,14350,3876
20240705,131400,11002814420,14360,14360,14370,14350,1471
20240705,131300,10981690270,14350,14350,14370,14350,1172
20240705,131200,10964862470,14360,14390,14390,14360,4896
20240705,131100,10894462180,14380,14380,14390,14380,762
20240705,131000,10883501490,14390,14390,14390,14380,786
20240705,130900,10872191980,14380,14390,14390,14380,67
20240705,130800,10871227940,14390,14380,14390,14380,424
20240705,130700,10865128600,14380,14380,14390,14380,628
20240705,130600,10856095550,14390,14380,14390,14380,1677
20240705,130500,10831978470,14380,14360,14390,14360,190
20240705,130400,10829246430,14360,14360,14370,14360,307
20240705,130300,10824836680,14360,14390,14390,14360,676
20240705,130200,10815119420,14380,14390,14400,14380,4696
20240705,130100,10747540940,14390,14390,14400,14390,298
20240705,130000,10743251220,14390,14380,14400,14380,1167
20240705,125900,10726455440,14380,14390,14390,14380,184
20240705,125800,10723809150,14380,14400,14400,14380,2013
20240705,125700,10694842170,14380,14400,14400,14380,296
20240705,125600,10690580630,14400,14370,14400,14370,6689
20240705,125500,10594370990,14380,14380,14380,14370,591
20240705,125400,10585873230,14380,14380,14380,14370,1066
20240705,125300,10570544900,14370,14380,14380,14370,229
20240705,125200,10567253330,14380,14380,14380,14380,332
20240705,125100,10562479170,14380,14380,14380,14360,1967
20240705,125000,10534208510,14380,14380,14380,14370,170
20240705,124900,10531764070,14380,14370,14380,14350,781
20240705,124800,10520539280,14370,14350,14380,14350,1686
20240705,124700,10496326800,14350,14360,14380,14350,3152
20240705,124600,10451054320,14360,14360,14360,14350,604
20240705,124500,10442381880,14350,14380,14380,14350,1039
20240705,124400,10427453490,14360,14380,14380,14350,11406
20240705,124300,10263646930,14370,14370,14380,14370,319
20240705,124200,10259061870,14380,14380,14380,14380,946
20240705,124100,10245458390,14380,14380,14380,14370,844
20240705,124000,10233327410,14370,14370,14380,14370,397
20240705,123900,10227621780,14370,14380,14380,14370,3927
20240705,123800,10171189290,14380,14380,14380,14380,328
20240705,123700,10166472650,14380,14370,14380,14370,2627
20240705,123600,10128696940,14380,14370,14380,14370,928
20240705,123500,10115353180,14370,14380,14380,14370,3630
20240705,123400,10063153800,14390,14380,14390,14380,1436
20240705,123300,10042499900,14390,14390,14390,14380,272
20240705,123200,10038585850,14390,14390,14390,14390,545
20240705,123100,10030743300,14380,14380,14390,14380,126
20240705,123000,10028930250,14390,14380,14390,14370,3899
20240705,122900,9972851130,14370,14380,14380,14370,327
20240705,122800,9968149770,14370,14360,14370,14360,974
20240705,122700,9954153640,14360,14360,14370,14350,1050
20240705,122600,9939070670,14360,14370,14380,14360,1068
20240705,122500,9923722140,14360,14380,14390,14360,4318
20240705,122400,9861650240,14380,14380,14380,14370,720
20240705,122300,9851296800,14380,14380,14380,14370,688
20240705,122200,9841406370,14380,14370,14380,14370,450
20240705,122100,9834936330,14380,14370,14380,14370,282
20240705,122000,9830882510,14370,14380,14380,14360,5364
20240705,121900,9753842020,14370,14370,14380,14370,838
20240705,121800,9741797530,14380,14380,14380,14370,709
20240705,121700,9731602220,14380,14380,14380,14370,409
20240705,121600,9725720810,14380,14390,14400,14370,1465
20240705,121500,9704644130,14390,14400,14400,14360,772
20240705,121400,9693548400,14390,14390,14400,14390,714
20240705,121300,9683273860,14390,14350,14390,14350,4234
20240705,121200,9622414160,14350,14390,14390,14350,6229
20240705,121100,9532939310,14390,14400,14400,14380,839
20240705,121000,9520866090,14390,14410,14420,14390,3470
20240705,120900,9470896260,14430,14420,14430,14410,698
20240705,120800,9460828940,14410,14420,14430,14410,610
20240705,120700,9452035230,14420,14420,14430,14410,647
20240705,120600,9442703230,14410,14400,14410,14400,4203
20240705,120500,9382151220,14400,14410,14410,14400,180
20240705,120400,9379557610,14410,14430,14440,14410,3892
20240705,120300,9323401160,14430,14440,14440,14420,1320
20240705,120200,9304353520,14440,14430,14440,14420,302
20240705,120100,9299993710,14430,14440,14440,14420,1239
20240705,120000,9282104960,14430,14420,14430,14420,3425
20240705,115900,9232689220,14430,14430,14430,14420,3163
20240705,115800,9187060880,14420,14410,14430,14400,2426
20240705,115700,9152056950,14420,14400,14430,14400,3870
20240705,115600,9096238650,14400,14410,14420,14400,1228
20240705,115500,9078542970,14420,14400,14420,14400,1205
20240705,115400,9061177440,14410,14400,14410,14400,3350
20240705,115300,9012927620,14410,14420,14420,14400,508
20240705,115200,9005609550,14420,14420,14430,14400,5756
20240705,115100,8922608840,14420,14400,14420,14390,6473
20240705,115000,8829379120,14400,14430,14440,14400,9269
20240705,114900,8695774680,14440,14430,14440,14420,1951
20240705,114800,8667620750,14430,14440,14440,14420,1671
20240705,114700,8643511020,14440,14450,14450,14440,1521
20240705,114600,8621542780,14450,14470,14470,14450,3927
20240705,114500,8564758160,14460,14470,14470,14460,4914
20240705,114400,8493657010,14470,14460,14470,14460,986
20240705,114300,8479394930,14460,14460,14470,14460,1208
20240705,114200,8461925400,14460,14460,14470,14460,3752
20240705,114100,8407638290,14450,14450,14460,14440,12442
20240705,114000,8227832130,14440,14450,14450,14440,1265
20240705,113900,8209562930,14450,14450,14450,14440,6988
20240705,113800,8108616200,14450,14420,14450,14420,26253
20240705,113700,7729526180,14420,14420,14430,14410,18085
20240705,113600,7468734830,14410,14410,14420,14400,7320
20240705,113500,7363249060,14410,14400,14410,14400,40821
20240705,113400,6775296740,14390,14390,14400,14380,9111
20240705,113300,6644183810,14390,14380,14390,14380,635
20240705,113200,6635048150,14390,14390,14390,14380,209
20240705,113100,6632040870,14380,14380,14390,14380,374
20240705,113000,6626659110,14390,14400,14400,14390,4643
20240705,112900,6559845350,14390,14390,14400,14390,823
20240705,112800,6547999630,14390,14380,14400,14370,22983
20240705,112700,6217344540,14380,14370,14380,14370,1080
20240705,112600,6201818330,14370,14380,14380,14370,569
20240705,112500,6193638270,14370,14370,14380,14360,6607
20240705,112400,6098674310,14370,14370,14370,14360,274
20240705,112300,6094737040,14360,14360,14370,14360,854
20240705,112200,6082470340,14360,14360,14370,14360,1303
20240705,112100,6063756900,14360,14370,14370,14360,7293
20240705,112000,5958964860,14360,14370,14370,14360,984
20240705,111900,5944826810,14360,14350,14360,14350,2278
20240705,111800,5912115770,14350,14350,14360,14350,3152
20240705,111700,5866873470,14350,14350,14360,14350,4854
20240705,111600,5797213020,14350,14360,14360,14350,320
20240705,111500,5792617850,14360,14350,14360,14340,1368
20240705,111400,5772996760,14350,14350,14350,14340,2144
20240705,111300,5742230590,14350,14330,14360,14330,1176
20240705,111200,5725359210,14330,14330,14350,14330,2441
20240705,111100,5690341850,14320,14340,14340,14320,7753
20240705,111000,5579179910,14340,14340,14350,14340,830
20240705,110900,5567274940,14340,14350,14350,14340,1284
20240705,110800,5548849910,14350,14350,14360,14330,1775
20240705,110700,5523376200,14350,14360,14360,14340,1487
20240705,110600,5502030060,14350,14360,14370,14340,6454
20240705,110500,5409418490,14360,14350,14370,14350,2193
20240705,110400,5377925240,14350,14360,14360,14350,2076
20240705,110300,5348113890,14360,14350,14360,14350,550
20240705,110200,5340217640,14350,14360,14360,14350,561
20240705,110100,5332163090,14360,14350,14360,14350,955
20240705,110000,5318450480,14360,14350,14360,14350,260
20240705,105900,5314716930,14350,14350,14360,14350,702
20240705,105800,5304636240,14360,14360,14370,14350,1494
20240705,105700,5283185020,14360,14360,14360,14350,3321
20240705,105600,5235504510,14360,14380,14380,14360,4239
20240705,105500,5174596400,14380,14370,14380,14370,1334
20240705,105400,5155419400,14380,14370,14380,14370,457
20240705,105300,5148847890,14370,14380,14380,14370,1846
20240705,105200,5122303760,14370,14370,14380,14370,2528
20240705,105100,5085951150,14380,14370,14380,14370,1905
20240705,105000,5058573700,14370,14380,14380,14360,1718
20240705,104900,5033875810,14380,14370,14380,14370,2376
20240705,104800,4999714770,14370,14360,14380,14360,593
20240705,104700,4991193720,14360,14370,14380,14360,3155
20240705,104600,4945854900,14370,14360,14370,14360,3475
20240705,104500,4895920440,14360,14360,14370,14360,963
20240705,104400,4882083410,14370,14360,14370,14360,1153
20240705,104300,4865520030,14360,14370,14370,14360,2362
20240705,104200,4831581540,14360,14370,14370,14360,660
20240705,104100,4822101620,14370,14370,14370,14350,592
20240705,104000,4813598830,14360,14370,14370,14350,965
20240705,103900,4799745020,14370,14360,14370,14360,244
20240705,103800,4796239140,14360,14370,14370,14360,1127
20240705,103700,4780052860,14370,14350,14370,14340,5579
20240705,103600,4699920350,14350,14340,14350,14340,431
20240705,103500,4693735770,14340,14350,14360,14340,1997
20240705,103400,4665078200,14340,14340,14350,14340,3616
20240705,103300,4613191240,14340,14320,14350,14320,4148
20240705,103200,4553689330,14320,14330,14350,14310,5088
20240705,103100,4480816930,14320,14330,14350,14320,1010
20240705,103000,4466340540,14320,14340,14340,14320,611
20240705,102900,4457580790,14340,14360,14360,14340,1246
20240705,102800,4439699460,14360,14350,14360,14350,5666
20240705,102700,4358386670,14350,14350,14350,14340,144
20240705,102600,4356320690,14350,14320,14360,14320,633
20240705,102500,4347239560,14320,14330,14360,14320,6030
20240705,102400,4260854050,14330,14330,14330,14320,378
20240705,102300,4255439390,14330,14320,14340,14320,837
20240705,102200,4243445620,14330,14340,14340,14330,780
20240705,102100,4232266850,14330,14340,14360,14330,1917
20240705,102000,4204757870,14350,14350,14360,14340,3900
20240705,101900,4148792990,14350,14350,14350,14340,973
20240705,101800,4134833940,14340,14330,14340,14330,2166
20240705,101700,4103773760,14340,14330,14340,14330,2623
20240705,101600,4066168720,14330,14340,14340,14330,482
20240705,101500,4059260630,14330,14330,14340,14320,5460
20240705,101400,3981010040,14330,14330,14330,14320,273
20240705,101300,3977099860,14330,14330,14350,14320,802
20240705,101200,3965603300,14340,14300,14350,14300,19429
20240705,101100,3687352980,14290,14290,14300,14290,2326
20240705,101000,3654110890,14280,14280,14290,14280,332
20240705,100900,3649369490,14280,14290,14290,14280,520
20240705,100800,3641943880,14290,14280,14290,14280,387
20240705,100700,3636413710,14280,14310,14320,14280,1979
20240705,100600,3608113950,14310,14310,14320,14310,1026
20240705,100500,3593431880,14310,14320,14320,14310,1276
20240705,100400,3575166470,14320,14310,14320,14300,4950
20240705,100300,3504332330,14300,14300,14310,14290,2511
20240705,100200,3468425500,14300,14260,14300,14260,2684
20240705,100100,3430130540,14270,14290,14290,14260,4255
20240705,100000,3369400180,14300,14290,14310,14290,2743
20240705,095900,3330165090,14300,14300,14300,14290,202
20240705,095800,3327277550,14300,14290,14300,14280,2649
20240705,095700,3289398260,14290,14270,14300,14270,3694
20240705,095600,3236670080,14260,14280,14300,14260,6264
20240705,095500,3147258110,14280,14290,14290,14280,2210
20240705,095400,3115678430,14290,14270,14290,14260,3893
20240705,095300,3060101600,14270,14280,14300,14270,4000
20240705,095200,3002988700,14300,14290,14300,14280,731
20240705,095100,2992543550,14290,14280,14290,14270,1975
20240705,095000,2964328470,14280,14270,14280,14270,3382
20240705,094900,2916034690,14270,14270,14280,14270,142
20240705,094800,2914008270,14270,14280,14280,14270,2359
20240705,094700,2880329270,14270,14280,14280,14270,175
20240705,094600,2877830940,14280,14280,14280,14280,281
20240705,094500,2873818260,14280,14270,14280,14260,2099
20240705,094400,2843864590,14270,14270,14270,14260,384
20240705,094300,2838385280,14270,14270,14270,14260,1113
20240705,094200,2822513230,14270,14260,14270,14250,1813
20240705,094100,2796665850,14270,14250,14270,14250,1000
20240705,094000,2782404710,14250,14240,14280,14240,8251
20240705,093900,2664822000,14240,14230,14240,14220,283
20240705,093800,2660792470,14230,14210,14240,14200,4940
20240705,093700,2590528960,14210,14220,14240,14200,4542
20240705,093600,2525944630,14220,14200,14220,14190,2882
20240705,093500,2485012960,14200,14200,14200,14190,732
20240705,093400,2474622610,14200,14220,14230,14190,12884
20240705,093300,2291618980,14220,14220,14240,14210,3065
20240705,093200,2248037060,14220,14220,14220,14210,1835
20240705,093100,2221959590,14220,14220,14220,14200,2287
20240705,093000,2189472830,14210,14210,14220,14210,1054
20240705,092900,2174492550,14210,14200,14210,14190,3403
20240705,092800,2126140790,14210,14220,14220,14200,7985
20240705,092700,2012707600,14220,14240,14240,14220,2168
20240705,092600,1981868670,14240,14240,14250,14230,551
20240705,092500,1974022620,14240,14240,14240,14230,3104
20240705,092400,1929825910,14240,14210,14270,14210,2755
20240705,092300,1890639500,14210,14270,14270,14210,9515
20240705,092200,1755212020,14270,14280,14280,14270,2338
20240705,092100,1721830430,14280,14290,14300,14280,1348
20240705,092000,1702569940,14290,14290,14300,14290,1370
20240705,091900,1682991930,14290,14290,14290,14280,1025
20240705,091800,1668344700,14290,14290,14290,14250,10659
20240705,091700,1516398930,14290,14270,14290,14260,6651
20240705,091600,1421445850,14270,14280,14280,14270,5061
20240705,091500,1349181140,14280,14290,14290,14280,463
20240705,091400,1342569400,14290,14280,14300,14280,1474
20240705,091300,1321501500,14280,14290,14290,14280,510
20240705,091200,1314215870,14290,14250,14310,14250,1122
20240705,091100,1298205080,14250,14300,14300,14250,6068
20240705,091000,1211545900,14310,14300,14330,14300,5027
20240705,090900,1139575530,14300,14330,14330,14300,14228
20240705,090800,935946810,14330,14340,14360,14330,4638
20240705,090700,869442460,14330,14310,14360,14310,4848
20240705,090600,799873270,14340,14330,14350,14290,4040
20240705,090500,741991090,14330,14390,14400,14330,2943
20240705,090400,699738370,14380,14410,14410,14380,5303
20240705,090300,623371030,14410,14400,14420,14390,10901
20240705,090200,466370180,14400,14390,14400,14380,4923
20240705,090100,395494440,14380,14330,14400,14310,21354
20240705,090000,88448870,14310,14340,14340,14260,6175