KissMeData/080220/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,195900,9301099100,18590,18590,18590,18590,37918
20240708,195800,9301099100,18590,18590,18590,18590,0
20240708,195700,9301099100,18590,18590,18590,18590,0
20240708,195600,9301099100,18590,18590,18590,18590,0
20240708,195500,9301099100,18590,18590,18590,18590,0
20240708,195400,9301099100,18590,18590,18590,18590,0
20240708,195300,9301099100,18590,18590,18590,18590,0
20240708,195200,9301099100,18590,18590,18590,18590,0
20240708,195100,9301099100,18590,18590,18590,18590,0
20240708,195000,9301099100,18590,18590,18590,18590,0
20240708,194900,9301099100,18590,18590,18590,18590,0
20240708,194800,9301099100,18590,18590,18590,18590,0
20240708,194700,9301099100,18590,18590,18590,18590,0
20240708,194600,9301099100,18590,18590,18590,18590,0
20240708,194500,9301099100,18590,18590,18590,18590,0
20240708,194400,9301099100,18590,18590,18590,18590,0
20240708,194300,9301099100,18590,18590,18590,18590,0
20240708,194200,9301099100,18590,18590,18590,18590,0
20240708,194100,9301099100,18590,18590,18590,18590,0
20240708,194000,9301099100,18590,18590,18590,18590,0
20240708,193900,9301099100,18590,18590,18590,18590,0
20240708,193800,9301099100,18590,18590,18590,18590,0
20240708,193700,9301099100,18590,18590,18590,18590,0
20240708,193600,9301099100,18590,18590,18590,18590,0
20240708,193500,9301099100,18590,18590,18590,18590,0
20240708,193400,9301099100,18590,18590,18590,18590,0
20240708,193300,9301099100,18590,18590,18590,18590,0
20240708,193200,9301099100,18590,18590,18590,18590,0
20240708,193100,9301099100,18590,18590,18590,18590,0
20240708,193000,9301099100,18590,18590,18590,18590,0
20240708,192900,9301099100,18590,18590,18590,18590,37918
20240708,192800,9301099100,18590,18590,18590,18590,0
20240708,192700,9301099100,18590,18590,18590,18590,0
20240708,192600,9301099100,18590,18590,18590,18590,0
20240708,192500,9301099100,18590,18590,18590,18590,0
20240708,192400,9301099100,18590,18590,18590,18590,0
20240708,192300,9301099100,18590,18590,18590,18590,0
20240708,192200,9301099100,18590,18590,18590,18590,0
20240708,192100,9301099100,18590,18590,18590,18590,0
20240708,192000,9301099100,18590,18590,18590,18590,0
20240708,191900,9301099100,18590,18590,18590,18590,0
20240708,191800,9301099100,18590,18590,18590,18590,0
20240708,191700,9301099100,18590,18590,18590,18590,0
20240708,191600,9301099100,18590,18590,18590,18590,0
20240708,191500,9301099100,18590,18590,18590,18590,0
20240708,191400,9301099100,18590,18590,18590,18590,0
20240708,191300,9301099100,18590,18590,18590,18590,0
20240708,191200,9301099100,18590,18590,18590,18590,0
20240708,191100,9301099100,18590,18590,18590,18590,0
20240708,191000,9301099100,18590,18590,18590,18590,0
20240708,190900,9301099100,18590,18590,18590,18590,0
20240708,190800,9301099100,18590,18590,18590,18590,0
20240708,190700,9301099100,18590,18590,18590,18590,0
20240708,190600,9301099100,18590,18590,18590,18590,0
20240708,190500,9301099100,18590,18590,18590,18590,0
20240708,190400,9301099100,18590,18590,18590,18590,0
20240708,190300,9301099100,18590,18590,18590,18590,0
20240708,190200,9301099100,18590,18590,18590,18590,0
20240708,190100,9301099100,18590,18590,18590,18590,0
20240708,190000,9301099100,18590,18590,18590,18590,0
20240708,185900,9301099100,18590,18590,18590,18590,37918
20240708,185800,9301099100,18590,18590,18590,18590,0
20240708,185700,9301099100,18590,18590,18590,18590,0
20240708,185600,9301099100,18590,18590,18590,18590,0
20240708,185500,9301099100,18590,18590,18590,18590,0
20240708,185400,9301099100,18590,18590,18590,18590,0
20240708,185300,9301099100,18590,18590,18590,18590,0
20240708,185200,9301099100,18590,18590,18590,18590,0
20240708,185100,9301099100,18590,18590,18590,18590,0
20240708,185000,9301099100,18590,18590,18590,18590,0
20240708,184900,9301099100,18590,18590,18590,18590,0
20240708,184800,9301099100,18590,18590,18590,18590,0
20240708,184700,9301099100,18590,18590,18590,18590,0
20240708,184600,9301099100,18590,18590,18590,18590,0
20240708,184500,9301099100,18590,18590,18590,18590,0
20240708,184400,9301099100,18590,18590,18590,18590,0
20240708,184300,9301099100,18590,18590,18590,18590,0
20240708,184200,9301099100,18590,18590,18590,18590,0
20240708,184100,9301099100,18590,18590,18590,18590,0
20240708,184000,9301099100,18590,18590,18590,18590,0
20240708,183900,9301099100,18590,18590,18590,18590,0
20240708,183800,9301099100,18590,18590,18590,18590,0
20240708,183700,9301099100,18590,18590,18590,18590,0
20240708,183600,9301099100,18590,18590,18590,18590,0
20240708,183500,9301099100,18590,18590,18590,18590,0
20240708,183400,9301099100,18590,18590,18590,18590,0
20240708,183300,9301099100,18590,18590,18590,18590,0
20240708,183200,9301099100,18590,18590,18590,18590,0
20240708,183100,9301099100,18590,18590,18590,18590,0
20240708,183000,9301099100,18590,18590,18590,18590,0
20240708,182900,9301099100,18590,18590,18590,18590,37918
20240708,182800,9301099100,18590,18590,18590,18590,0
20240708,182700,9301099100,18590,18590,18590,18590,0
20240708,182600,9301099100,18590,18590,18590,18590,0
20240708,182500,9301099100,18590,18590,18590,18590,0
20240708,182400,9301099100,18590,18590,18590,18590,0
20240708,182300,9301099100,18590,18590,18590,18590,0
20240708,182200,9301099100,18590,18590,18590,18590,0
20240708,182100,9301099100,18590,18590,18590,18590,0
20240708,182000,9301099100,18590,18590,18590,18590,0
20240708,181900,9301099100,18590,18590,18590,18590,0
20240708,181800,9301099100,18590,18590,18590,18590,0
20240708,181700,9301099100,18590,18590,18590,18590,0
20240708,181600,9301099100,18590,18590,18590,18590,0
20240708,181500,9301099100,18590,18590,18590,18590,0
20240708,181400,9301099100,18590,18590,18590,18590,0
20240708,181300,9301099100,18590,18590,18590,18590,0
20240708,181200,9301099100,18590,18590,18590,18590,0
20240708,181100,9301099100,18590,18590,18590,18590,0
20240708,181000,9301099100,18590,18590,18590,18590,0
20240708,180900,9301099100,18590,18590,18590,18590,0
20240708,180800,9301099100,18590,18590,18590,18590,0
20240708,180700,9301099100,18590,18590,18590,18590,0
20240708,180600,9301099100,18590,18590,18590,18590,0
20240708,180500,9301099100,18590,18590,18590,18590,0
20240708,180400,9301099100,18590,18590,18590,18590,0
20240708,180300,9301099100,18590,18590,18590,18590,0
20240708,180200,9301099100,18590,18590,18590,18590,0
20240708,180100,9301099100,18590,18590,18590,18590,0
20240708,180000,9301099100,18590,18590,18590,18590,0
20240708,175900,9301099100,18590,18590,18590,18590,37918
20240708,175800,9301099100,18590,18590,18590,18590,0
20240708,175700,9301099100,18590,18590,18590,18590,0
20240708,175600,9301099100,18590,18590,18590,18590,0
20240708,175500,9301099100,18590,18590,18590,18590,0
20240708,175400,9301099100,18590,18590,18590,18590,0
20240708,175300,9301099100,18590,18590,18590,18590,0
20240708,175200,9301099100,18590,18590,18590,18590,0
20240708,175100,9301099100,18590,18590,18590,18590,0
20240708,175000,9301099100,18590,18590,18590,18590,0
20240708,174900,9301099100,18590,18590,18590,18590,0
20240708,174800,9301099100,18590,18590,18590,18590,0
20240708,174700,9301099100,18590,18590,18590,18590,0
20240708,174600,9301099100,18590,18590,18590,18590,0
20240708,174500,9301099100,18590,18590,18590,18590,0
20240708,174400,9301099100,18590,18590,18590,18590,0
20240708,174300,9301099100,18590,18590,18590,18590,0
20240708,174200,9301099100,18590,18590,18590,18590,0
20240708,174100,9301099100,18590,18590,18590,18590,0
20240708,174000,9301099100,18590,18590,18590,18590,0
20240708,173900,9301099100,18590,18590,18590,18590,0
20240708,173800,9301099100,18590,18590,18590,18590,0
20240708,173700,9301099100,18590,18590,18590,18590,0
20240708,173600,9301099100,18590,18590,18590,18590,0
20240708,173500,9301099100,18590,18590,18590,18590,0
20240708,173400,9301099100,18590,18590,18590,18590,0
20240708,173300,9301099100,18590,18590,18590,18590,0
20240708,173200,9301099100,18590,18590,18590,18590,0
20240708,173100,9301099100,18590,18590,18590,18590,0
20240708,173000,9301099100,18590,18590,18590,18590,0
20240708,172900,9301099100,18590,18590,18590,18590,37918
20240708,172800,9301099100,18590,18590,18590,18590,0
20240708,172700,9301099100,18590,18590,18590,18590,0
20240708,172600,9301099100,18590,18590,18590,18590,0
20240708,172500,9301099100,18590,18590,18590,18590,0
20240708,172400,9301099100,18590,18590,18590,18590,0
20240708,172300,9301099100,18590,18590,18590,18590,0
20240708,172200,9301099100,18590,18590,18590,18590,0
20240708,172100,9301099100,18590,18590,18590,18590,0
20240708,172000,9301099100,18590,18590,18590,18590,0
20240708,171900,9301099100,18590,18590,18590,18590,0
20240708,171800,9301099100,18590,18590,18590,18590,0
20240708,171700,9301099100,18590,18590,18590,18590,0
20240708,171600,9301099100,18590,18590,18590,18590,0
20240708,171500,9301099100,18590,18590,18590,18590,0
20240708,171400,9301099100,18590,18590,18590,18590,0
20240708,171300,9301099100,18590,18590,18590,18590,0
20240708,171200,9301099100,18590,18590,18590,18590,0
20240708,171100,9301099100,18590,18590,18590,18590,0
20240708,171000,9301099100,18590,18590,18590,18590,0
20240708,170900,9301099100,18590,18590,18590,18590,0
20240708,170800,9301099100,18590,18590,18590,18590,0
20240708,170700,9301099100,18590,18590,18590,18590,0
20240708,170600,9301099100,18590,18590,18590,18590,0
20240708,170500,9301099100,18590,18590,18590,18590,0
20240708,170400,9301099100,18590,18590,18590,18590,0
20240708,170300,9301099100,18590,18590,18590,18590,0
20240708,170200,9301099100,18590,18590,18590,18590,0
20240708,170100,9301099100,18590,18590,18590,18590,0
20240708,170000,9301099100,18590,18590,18590,18590,0
20240708,165900,9301099100,18590,18590,18590,18590,37918
20240708,165800,9301099100,18590,18590,18590,18590,0
20240708,165700,9301099100,18590,18590,18590,18590,0
20240708,165600,9301099100,18590,18590,18590,18590,0
20240708,165500,9301099100,18590,18590,18590,18590,0
20240708,165400,9301099100,18590,18590,18590,18590,0
20240708,165300,9301099100,18590,18590,18590,18590,0
20240708,165200,9301099100,18590,18590,18590,18590,0
20240708,165100,9301099100,18590,18590,18590,18590,0
20240708,165000,9301099100,18590,18590,18590,18590,0
20240708,164900,9301099100,18590,18590,18590,18590,0
20240708,164800,9301099100,18590,18590,18590,18590,0
20240708,164700,9301099100,18590,18590,18590,18590,0
20240708,164600,9301099100,18590,18590,18590,18590,0
20240708,164500,9301099100,18590,18590,18590,18590,0
20240708,164400,9301099100,18590,18590,18590,18590,0
20240708,164300,9301099100,18590,18590,18590,18590,0
20240708,164200,9301099100,18590,18590,18590,18590,0
20240708,164100,9301099100,18590,18590,18590,18590,0
20240708,164000,9301099100,18590,18590,18590,18590,0
20240708,163900,9301099100,18590,18590,18590,18590,0
20240708,163800,9301099100,18590,18590,18590,18590,0
20240708,163700,9301099100,18590,18590,18590,18590,0
20240708,163600,9301099100,18590,18590,18590,18590,0
20240708,163500,9301099100,18590,18590,18590,18590,0
20240708,163400,9301099100,18590,18590,18590,18590,0
20240708,163300,9301099100,18590,18590,18590,18590,0
20240708,163200,9301099100,18590,18590,18590,18590,0
20240708,163100,9301099100,18590,18590,18590,18590,0
20240708,163000,9301099100,18590,18590,18590,18590,0
20240708,162900,9301099100,18590,18590,18590,18590,37918
20240708,162800,9301099100,18590,18590,18590,18590,0
20240708,162700,9301099100,18590,18590,18590,18590,0
20240708,162600,9301099100,18590,18590,18590,18590,0
20240708,162500,9301099100,18590,18590,18590,18590,0
20240708,162400,9301099100,18590,18590,18590,18590,0
20240708,162300,9301099100,18590,18590,18590,18590,0
20240708,162200,9301099100,18590,18590,18590,18590,0
20240708,162100,9301099100,18590,18590,18590,18590,0
20240708,162000,9301099100,18590,18590,18590,18590,0
20240708,161900,9301099100,18590,18590,18590,18590,0
20240708,161800,9301099100,18590,18590,18590,18590,0
20240708,161700,9301099100,18590,18590,18590,18590,0
20240708,161600,9301099100,18590,18590,18590,18590,0
20240708,161500,9301099100,18590,18590,18590,18590,0
20240708,161400,9301099100,18590,18590,18590,18590,0
20240708,161300,9301099100,18590,18590,18590,18590,0
20240708,161200,9301099100,18590,18590,18590,18590,0
20240708,161100,9301099100,18590,18590,18590,18590,0
20240708,161000,9301099100,18590,18590,18590,18590,0
20240708,160900,9301099100,18590,18590,18590,18590,0
20240708,160800,9301099100,18590,18590,18590,18590,0
20240708,160700,9301099100,18590,18590,18590,18590,0
20240708,160600,9301099100,18590,18590,18590,18590,0
20240708,160500,9301099100,18590,18590,18590,18590,0
20240708,160400,9301099100,18590,18590,18590,18590,0
20240708,160300,9301099100,18590,18590,18590,18590,0
20240708,160200,9301099100,18590,18590,18590,18590,0
20240708,160100,9301099100,18590,18590,18590,18590,0
20240708,160000,9301099100,18590,18590,18590,18590,0
20240708,155900,9301099100,18590,18590,18590,18590,37918
20240708,155800,9301099100,18590,18590,18590,18590,0
20240708,155700,9301099100,18590,18590,18590,18590,0
20240708,155600,9301099100,18590,18590,18590,18590,0
20240708,155500,9301099100,18590,18590,18590,18590,0
20240708,155400,9301099100,18590,18590,18590,18590,0
20240708,155300,9301099100,18590,18590,18590,18590,0
20240708,155200,9301099100,18590,18590,18590,18590,0
20240708,155100,9301099100,18590,18590,18590,18590,0
20240708,155000,9301099100,18590,18590,18590,18590,0
20240708,154900,9301099100,18590,18590,18590,18590,0
20240708,154800,9301099100,18590,18590,18590,18590,0
20240708,154700,9301099100,18590,18590,18590,18590,0
20240708,154600,9301099100,18590,18590,18590,18590,0
20240708,154500,9301099100,18590,18590,18590,18590,0
20240708,154400,9301099100,18590,18590,18590,18590,0
20240708,154300,9301099100,18590,18590,18590,18590,0
20240708,154200,9301099100,18590,18590,18590,18590,0
20240708,154100,9301099100,18590,18590,18590,18590,0
20240708,154000,9301099100,18590,18590,18590,18590,0
20240708,153900,9301099100,18590,18590,18590,18590,0
20240708,153800,9301099100,18590,18590,18590,18590,0
20240708,153700,9301099100,18590,18590,18590,18590,0
20240708,153600,9301099100,18590,18590,18590,18590,0
20240708,153500,9301099100,18590,18590,18590,18590,0
20240708,153400,9301099100,18590,18590,18590,18590,0
20240708,153300,9301099100,18590,18590,18590,18590,0
20240708,153200,9301099100,18590,18590,18590,18590,0
20240708,153100,9301099100,18590,18590,18590,18590,0
20240708,153000,9301099100,18590,18590,18590,18590,37918
20240708,152900,8596203480,18530,18530,18530,18530,0
20240708,152800,8596203480,18530,18530,18530,18530,0
20240708,152700,8596203480,18530,18530,18530,18530,0
20240708,152600,8596203480,18530,18530,18530,18530,0
20240708,152500,8596203480,18530,18530,18530,18530,0
20240708,152400,8596203480,18530,18530,18530,18530,0
20240708,152300,8596203480,18530,18530,18530,18530,0
20240708,152200,8596203480,18530,18530,18530,18530,0
20240708,152100,8596203480,18530,18530,18530,18530,0
20240708,152000,8596203480,18530,18530,18530,18530,0
20240708,151900,8596203480,18530,18530,18530,18510,2031
20240708,151800,8558594800,18520,18520,18530,18520,1489
20240708,151700,8531017320,18520,18520,18530,18520,1634
20240708,151600,8500751770,18530,18530,18530,18520,397
20240708,151500,8493397130,18520,18530,18530,18520,192
20240708,151400,8489840520,18530,18530,18530,18520,456
20240708,151300,8481394750,18520,18520,18530,18520,640
20240708,151200,8469539770,18520,18530,18530,18520,578
20240708,151100,8458833290,18520,18530,18530,18510,887
20240708,151000,8442406230,18530,18510,18530,18510,2323
20240708,150900,8399387110,18510,18510,18520,18510,212
20240708,150800,8395462150,18520,18510,18520,18500,2711
20240708,150700,8345281850,18500,18510,18510,18500,771
20240708,150600,8331012490,18500,18520,18520,18500,902
20240708,150500,8314316280,18510,18510,18520,18510,962
20240708,150400,8296509460,18510,18500,18510,18500,580
20240708,150300,8285774190,18500,18520,18520,18500,1024
20240708,150200,8266823760,18510,18510,18520,18510,680
20240708,150100,8254234670,18510,18520,18520,18510,333
20240708,150000,8248070200,18520,18530,18530,18520,1090
20240708,145900,8227876940,18530,18530,18540,18520,515
20240708,145800,8218334430,18530,18540,18540,18530,570
20240708,145700,8207771910,18530,18520,18540,18520,4192
20240708,145600,8130098350,18520,18530,18530,18520,703
20240708,145500,8117077060,18530,18530,18530,18520,705
20240708,145400,8104014060,18530,18530,18530,18530,1298
20240708,145300,8079962120,18530,18520,18530,18510,391
20240708,145200,8072720870,18520,18530,18530,18510,1357
20240708,145100,8047588250,18530,18530,18530,18520,118
20240708,145000,8045401910,18520,18530,18530,18520,1184
20240708,144900,8023473660,18530,18520,18530,18510,648
20240708,144800,8011473020,18520,18520,18530,18520,1658
20240708,144700,7980766070,18520,18490,18520,18480,965
20240708,144600,7962910010,18490,18480,18500,18460,2228
20240708,144500,7921738650,18490,18490,18490,18480,548
20240708,144400,7911606970,18490,18490,18490,18490,311
20240708,144300,7905856580,18490,18490,18500,18480,1059
20240708,144200,7886273280,18500,18500,18510,18490,1935
20240708,144100,7850480810,18500,18500,18510,18500,110
20240708,144000,7848445300,18510,18510,18510,18510,57
20240708,143900,7847390230,18510,18520,18520,18510,2072
20240708,143800,7809036550,18520,18510,18520,18510,1130
20240708,143700,7788116050,18510,18520,18520,18510,842
20240708,143600,7772523260,18520,18520,18530,18520,1051
20240708,143500,7753058720,18520,18530,18530,18520,1506
20240708,143400,7725153250,18520,18520,18530,18520,2886
20240708,143300,7671696490,18520,18510,18520,18510,2629
20240708,143200,7623008830,18520,18520,18520,18520,4
20240708,143100,7622934750,18510,18500,18510,18500,411
20240708,143000,7615327290,18510,18500,18510,18500,356
20240708,142900,7608739070,18500,18510,18510,18500,1837
20240708,142800,7574736750,18510,18510,18510,18510,1705
20240708,142700,7543177200,18510,18520,18520,18510,737
20240708,142600,7529535320,18520,18500,18520,18500,161
20240708,142500,7526555060,18510,18500,18510,18500,107
20240708,142400,7524575500,18500,18520,18520,18500,322
20240708,142300,7518613060,18520,18520,18530,18500,4105
20240708,142200,7442618060,18520,18520,18530,18520,558
20240708,142100,7432281860,18520,18520,18530,18520,2141
20240708,142000,7392629150,18510,18500,18520,18500,10086
20240708,141900,7206022610,18500,18480,18500,18470,3408
20240708,141800,7143027280,18480,18470,18480,18470,117
20240708,141700,7140866270,18470,18470,18470,18470,1014
20240708,141600,7122137690,18470,18480,18480,18470,275
20240708,141500,7117056210,18480,18470,18480,18470,1337
20240708,141400,7092348640,18470,18470,18470,18470,42
20240708,141300,7091572900,18470,18470,18470,18470,831
20240708,141200,7076224330,18470,18470,18480,18470,1699
20240708,141100,7044842020,18480,18480,18480,18480,580
20240708,141000,7034123620,18480,18480,18480,18480,320
20240708,140900,7028210020,18480,18470,18480,18470,613
20240708,140800,7016882160,18470,18470,18480,18470,319
20240708,140700,7010990220,18470,18460,18470,18460,315
20240708,140600,7005173260,18460,18470,18470,18460,55
20240708,140500,7004157490,18470,18470,18470,18470,60
20240708,140400,7003049290,18470,18470,18480,18460,548
20240708,140300,6992927440,18470,18470,18470,18470,250
20240708,140200,6988309940,18480,18480,18480,18480,244
20240708,140100,6983800820,18480,18480,18480,18480,216
20240708,140000,6979809140,18480,18480,18480,18480,338
20240708,135900,6973562900,18480,18490,18490,18480,561
20240708,135800,6963190080,18490,18480,18490,18480,1425
20240708,135700,6936846850,18480,18480,18480,18480,597
20240708,135600,6925814290,18480,18490,18490,18480,748
20240708,135500,6911988520,18490,18490,18490,18490,217
20240708,135400,6907976190,18490,18490,18500,18490,842
20240708,135300,6892407600,18500,18490,18500,18490,2676
20240708,135200,6842923500,18480,18490,18490,18480,1095
20240708,135100,6822681360,18490,18490,18490,18490,701
20240708,135000,6809719870,18490,18500,18500,18490,258
20240708,134900,6804948630,18490,18500,18500,18490,1354
20240708,134800,6779901030,18490,18490,18500,18490,1352
20240708,134700,6754901520,18480,18490,18490,18480,282
20240708,134600,6749689440,18490,18500,18500,18490,727
20240708,134500,6736246900,18500,18500,18500,18500,5
20240708,134400,6736154400,18490,18480,18500,18480,1804
20240708,134300,6702800140,18480,18480,18490,18480,2690
20240708,134200,6653088240,18480,18480,18480,18470,455
20240708,134100,6644683090,18480,18480,18490,18480,1486
20240708,134000,6617220150,18490,18480,18490,18480,39
20240708,133900,6616499050,18490,18490,18490,18480,981
20240708,133800,6598364190,18500,18480,18500,18480,1990
20240708,133700,6561561630,18490,18490,18490,18480,519
20240708,133600,6551970470,18480,18480,18490,18470,712
20240708,133500,6538816530,18480,18480,18490,18480,2463
20240708,133400,6493283150,18490,18480,18490,18480,134
20240708,133300,6490806410,18480,18480,18490,18480,871
20240708,133200,6474709330,18480,18470,18490,18470,919
20240708,133100,6457726640,18480,18480,18490,18480,238
20240708,133000,6453328300,18480,18490,18490,18470,690
20240708,132900,6440576900,18490,18490,18500,18450,1031
20240708,132800,6421540280,18490,18500,18500,18490,827
20240708,132700,6406245910,18490,18450,18500,18450,3670
20240708,132600,6338433690,18460,18460,18460,18450,106
20240708,132500,6336476950,18460,18450,18460,18440,646
20240708,132400,6324557440,18450,18440,18450,18440,1138
20240708,132300,6303564660,18430,18460,18460,18430,690
20240708,132200,6290835480,18450,18460,18460,18450,301
20240708,132100,6285281920,18460,18460,18470,18460,158
20240708,132000,6282365230,18460,18490,18490,18460,315
20240708,131900,6276548440,18490,18460,18490,18450,2999
20240708,131800,6221129200,18470,18470,18480,18460,1745
20240708,131700,6188898410,18460,18460,18470,18460,1943
20240708,131600,6153018080,18450,18440,18450,18440,848
20240708,131500,6137374530,18440,18450,18450,18440,609
20240708,131400,6126139880,18450,18450,18450,18450,677
20240708,131300,6113649230,18440,18440,18440,18430,200
20240708,131200,6109961330,18430,18420,18430,18420,224
20240708,131100,6105833260,18420,18430,18430,18420,239
20240708,131000,6101430760,18430,18440,18440,18420,182
20240708,130900,6098077340,18440,18450,18450,18440,119
20240708,130800,6095882900,18450,18460,18460,18420,279
20240708,130700,6090734190,18460,18470,18480,18460,431
20240708,130600,6082775950,18480,18400,18480,18400,5545
20240708,130500,5980463970,18400,18400,18410,18400,1027
20240708,130400,5961563150,18400,18400,18400,18400,287
20240708,130300,5956282350,18400,18420,18420,18400,1131
20240708,130200,5935464870,18420,18420,18420,18410,355
20240708,130100,5928928910,18430,18440,18440,18410,229
20240708,130000,5924709730,18440,18420,18440,18400,1318
20240708,125900,5900440120,18400,18420,18420,18390,1485
20240708,125800,5873115210,18400,18450,18450,18400,886
20240708,125700,5856776630,18450,18450,18460,18450,302
20240708,125600,5851203920,18450,18390,18460,18390,18128
20240708,125500,5517311330,18390,18390,18390,18390,181
20240708,125400,5513982740,18390,18390,18390,18390,94
20240708,125300,5512254080,18400,18370,18400,18370,4974
20240708,125200,5420807190,18370,18370,18370,18370,410
20240708,125100,5413275490,18370,18350,18370,18350,545
20240708,125000,5403263860,18350,18350,18350,18350,112
20240708,124900,5401208660,18350,18350,18350,18350,11
20240708,124800,5401006810,18360,18360,18360,18360,48
20240708,124700,5400125530,18370,18380,18380,18370,215
20240708,124600,5396175970,18370,18350,18370,18350,1113
20240708,124500,5375732280,18350,18350,18350,18340,274
20240708,124400,5370706160,18350,18370,18370,18350,108
20240708,124300,5368723620,18370,18360,18380,18360,433
20240708,124200,5360765830,18370,18370,18370,18370,66
20240708,124100,5359553410,18370,18380,18380,18370,466
20240708,124000,5350988890,18380,18360,18390,18360,2048
20240708,123900,5313352810,18360,18360,18360,18360,72
20240708,123800,5312030890,18360,18360,18360,18350,441
20240708,123700,5303934240,18360,18370,18370,18360,349
20240708,123600,5297526370,18380,18370,18380,18370,302
20240708,123500,5291978510,18370,18380,18380,18370,638
20240708,123400,5280254260,18380,18360,18390,18360,5216
20240708,123300,5184412020,18360,18350,18360,18350,2649
20240708,123200,5135800260,18350,18340,18350,18340,1172
20240708,123100,5114299260,18330,18290,18330,18290,8248
20240708,123000,4963259350,18290,18280,18290,18280,1055
20240708,122900,4943967370,18280,18280,18280,18280,234
20240708,122800,4939689850,18280,18280,18290,18270,465
20240708,122700,4931189540,18280,18270,18280,18270,840
20240708,122600,4915835910,18270,18270,18270,18270,106
20240708,122500,4913899290,18270,18280,18280,18270,537
20240708,122400,4904083090,18280,18280,18290,18280,400
20240708,122300,4896770250,18290,18280,18290,18280,2
20240708,122200,4896733680,18280,18290,18290,18280,88
20240708,122100,4895124480,18290,18290,18290,18290,142
20240708,122000,4892527300,18290,18280,18290,18280,333
20240708,121900,4886436760,18290,18290,18290,18270,43
20240708,121800,4885650330,18290,18290,18290,18290,111
20240708,121700,4883620140,18290,18270,18290,18270,41
20240708,121600,4882870560,18280,18270,18280,18270,430
20240708,121500,4875010750,18270,18270,18270,18270,329
20240708,121400,4868999920,18280,18270,18280,18270,631
20240708,121300,4857469790,18270,18280,18280,18270,68
20240708,121200,4856227410,18280,18280,18280,18280,1730
20240708,121100,4824603010,18280,18290,18290,18280,14
20240708,121000,4824347050,18280,18290,18290,18280,63
20240708,120900,4823195390,18290,18290,18290,18290,46
20240708,120800,4822354050,18290,18280,18290,18280,84
20240708,120700,4820818030,18280,18280,18280,18280,678
20240708,120600,4808424190,18280,18280,18280,18280,90
20240708,120500,4806778990,18280,18280,18280,18280,2237
20240708,120400,4765886630,18280,18280,18290,18280,460
20240708,120300,4757476120,18280,18290,18290,18280,1103
20240708,120200,4737302740,18290,18290,18290,18290,201
20240708,120100,4733626450,18290,18290,18290,18290,12
20240708,120000,4733406970,18290,18290,18300,18280,448
20240708,115900,4725210360,18300,18290,18300,18280,810
20240708,115800,4710394930,18300,18300,18300,18290,1222
20240708,115700,4688043410,18300,18300,18300,18290,54
20240708,115600,4687055620,18290,18300,18300,18290,233
20240708,115500,4682793780,18290,18290,18290,18290,12
20240708,115400,4682574300,18300,18300,18300,18300,317
20240708,115300,4676773200,18300,18300,18300,18300,100
20240708,115200,4674943200,18300,18300,18300,18300,390
20240708,115100,4667806200,18310,18310,18310,18310,3
20240708,115000,4667751270,18310,18310,18310,18310,0
20240708,114900,4667751270,18310,18310,18310,18300,203
20240708,114800,4664034360,18310,18310,18310,18310,888
20240708,114700,4647775080,18300,18300,18300,18300,69
20240708,114600,4646512380,18300,18300,18300,18300,586
20240708,114500,4635788580,18300,18300,18300,18290,187
20240708,114400,4632366520,18290,18300,18300,18290,1299
20240708,114300,4608606600,18290,18300,18300,18280,352
20240708,114200,4602167330,18300,18290,18300,18290,119
20240708,114100,4599990190,18300,18300,18300,18290,1712
20240708,114000,4568677150,18300,18300,18300,18300,145
20240708,113900,4566023650,18300,18300,18300,18300,686
20240708,113800,4553469850,18300,18320,18320,18300,1372
20240708,113700,4528361950,18320,18310,18320,18310,1516
20240708,113600,4500603950,18320,18320,18320,18320,1
20240708,113500,4500585630,18310,18320,18320,18310,257
20240708,113400,4495879390,18320,18320,18320,18320,530
20240708,113300,4486169790,18320,18320,18320,18320,415
20240708,113200,4478566990,18320,18320,18320,18320,51
20240708,113100,4477632670,18320,18320,18320,18320,126
20240708,113000,4475324350,18310,18320,18320,18310,104
20240708,112900,4473419110,18320,18320,18320,18320,266
20240708,112800,4468545990,18310,18320,18320,18310,465
20240708,112700,4460029710,18310,18310,18310,18310,66
20240708,112600,4458821250,18310,18320,18320,18310,845
20240708,112500,4443348380,18320,18310,18320,18300,450
20240708,112400,4435106660,18310,18300,18310,18300,355
20240708,112300,4428610100,18310,18310,18310,18310,42
20240708,112200,4427841080,18310,18300,18310,18300,140
20240708,112100,4425277880,18300,18310,18310,18300,292
20240708,112000,4419932180,18300,18310,18310,18300,463
20240708,111900,4411455110,18310,18320,18320,18310,303
20240708,111800,4405904650,18320,18330,18330,18320,272
20240708,111700,4400919760,18330,18310,18330,18310,1943
20240708,111600,4365324040,18300,18310,18310,18290,913
20240708,111500,4348612390,18310,18310,18310,18310,12
20240708,111400,4348392670,18290,18300,18300,18290,376
20240708,111300,4341514980,18290,18320,18320,18290,205
20240708,111200,4337764030,18290,18300,18300,18290,782
20240708,111100,4323461230,18290,18290,18290,18290,220
20240708,111000,4319437430,18290,18300,18300,18290,1437
20240708,110900,4293149070,18300,18330,18330,18300,3252
20240708,110800,4233601080,18330,18330,18330,18330,407
20240708,110700,4226140770,18330,18330,18330,18330,1114
20240708,110600,4205721150,18330,18330,18330,18330,1797
20240708,110500,4172782140,18330,18330,18330,18330,70
20240708,110400,4171499040,18330,18340,18340,18330,646
20240708,110300,4159655690,18340,18340,18340,18340,182
20240708,110200,4156317810,18340,18350,18350,18340,6
20240708,110100,4156207730,18350,18340,18350,18340,176
20240708,110000,4152978650,18350,18350,18350,18350,99
20240708,105900,4151162000,18350,18350,18350,18330,576
20240708,105800,4140595110,18350,18330,18350,18330,241
20240708,105700,4136173480,18330,18320,18330,18320,505
20240708,105600,4126917970,18330,18330,18330,18320,119
20240708,105500,4124737520,18330,18340,18350,18330,239
20240708,105400,4120354660,18340,18340,18350,18340,259
20240708,105300,4115603670,18340,18340,18340,18340,166
20240708,105200,4112559230,18340,18320,18340,18320,218
20240708,105100,4108564150,18320,18310,18320,18310,118
20240708,105000,4106403460,18300,18300,18300,18300,726
20240708,104900,4093117660,18290,18300,18300,18290,326
20240708,104800,4087152570,18300,18290,18310,18290,746
20240708,104700,4073501090,18300,18300,18300,18290,847
20240708,104600,4058001090,18290,18310,18310,18290,711
20240708,104500,4044989740,18300,18320,18340,18300,384
20240708,104400,4037956570,18320,18320,18330,18320,62
20240708,104300,4036820720,18320,18310,18320,18310,39
20240708,104200,4036106500,18310,18310,18310,18300,474
20240708,104100,4027430370,18310,18300,18330,18300,524
20240708,104000,4017832730,18300,18300,18300,18290,386
20240708,103900,4010770100,18300,18300,18320,18300,619
20240708,103800,3999440450,18310,18300,18310,18290,693
20240708,103700,3986758880,18310,18300,18310,18300,104
20240708,103600,3984854650,18300,18290,18310,18290,698
20240708,103500,3972086700,18300,18310,18310,18300,1433
20240708,103400,3945862670,18310,18310,18340,18300,1407
20240708,103300,3920105640,18310,18340,18340,18310,769
20240708,103200,3906023360,18350,18350,18350,18350,15
20240708,103100,3905748110,18350,18350,18360,18320,1789
20240708,103000,3872920140,18350,18350,18360,18320,3100
20240708,102900,3816098590,18350,18370,18370,18350,213
20240708,102800,3812189350,18370,18360,18370,18350,254
20240708,102700,3807525360,18370,18350,18370,18350,1018
20240708,102600,3788835680,18340,18350,18360,18340,313
20240708,102500,3783092470,18360,18360,18360,18350,278
20240708,102400,3777990920,18350,18360,18370,18350,1919
20240708,102300,3742762680,18370,18390,18390,18360,275
20240708,102200,3737712890,18390,18400,18400,18360,1257
20240708,102100,3714615670,18390,18390,18390,18390,115
20240708,102000,3712500820,18400,18410,18410,18390,457
20240708,101900,3704093180,18410,18380,18420,18380,11314
20240708,101800,3495970570,18390,18370,18390,18370,4786
20240708,101700,3408029790,18370,18350,18370,18350,555
20240708,101600,3397840980,18350,18350,18360,18350,1051
20240708,101500,3378549300,18350,18350,18350,18340,835
20240708,101400,3363228250,18340,18360,18360,18340,811
20240708,101300,3348343680,18360,18350,18360,18340,1145
20240708,101200,3327330450,18350,18350,18360,18350,674
20240708,101100,3314962540,18350,18370,18380,18350,2136
20240708,101000,3275740050,18370,18360,18370,18360,871
20240708,100900,3259743230,18370,18380,18380,18360,238
20240708,100800,3255371090,18380,18380,18390,18370,491
20240708,100700,3246346230,18380,18370,18390,18360,393
20240708,100600,3239128910,18370,18380,18390,18370,366
20240708,100500,3232402700,18390,18410,18410,18380,997
20240708,100400,3214063530,18410,18390,18410,18390,4389
20240708,100300,3133325740,18390,18370,18390,18370,1370
20240708,100200,3108146860,18370,18370,18380,18370,440
20240708,100100,3100063990,18360,18330,18370,18330,2107
20240708,100000,3061395830,18330,18320,18340,18320,598
20240708,095900,3050438940,18330,18330,18340,18330,81
20240708,095800,3048953870,18330,18310,18330,18310,223
20240708,095700,3044870330,18320,18320,18320,18310,155
20240708,095600,3042030780,18320,18310,18320,18310,341
20240708,095500,3035786960,18310,18310,18310,18300,839
20240708,095400,3020428910,18300,18290,18310,18290,656
20240708,095300,3008427030,18290,18280,18290,18270,658
20240708,095200,2996396650,18290,18300,18300,18270,1064
20240708,095100,2976944420,18290,18310,18310,18290,1376
20240708,095000,2951764580,18310,18350,18350,18310,2515
20240708,094900,2905637400,18350,18370,18380,18350,631
20240708,094800,2894046820,18370,18380,18380,18350,577
20240708,094700,2883455270,18380,18380,18380,18370,462
20240708,094600,2874963730,18380,18370,18380,18370,514
20240708,094500,2865519650,18380,18370,18380,18350,337
20240708,094400,2859330550,18370,18320,18380,18320,1392
20240708,094300,2833758810,18320,18320,18380,18310,441
20240708,094200,2825665470,18310,18400,18400,18310,2927
20240708,094100,2771909880,18400,18410,18420,18390,325
20240708,094000,2765925490,18420,18430,18430,18390,292
20240708,093900,2760548210,18430,18380,18430,18290,8904
20240708,093800,2596910250,18380,18380,18400,18360,1853
20240708,093700,2562865980,18400,18420,18420,18380,118
20240708,093600,2560696500,18380,18410,18420,18380,3270
20240708,093500,2500550620,18400,18420,18440,18400,1820
20240708,093400,2467018790,18430,18360,18430,18360,3400
20240708,093300,2404424640,18370,18370,18370,18370,516
20240708,093200,2394945720,18370,18370,18370,18360,1116
20240708,093100,2374445300,18370,18360,18400,18360,2419
20240708,093000,2329999910,18360,18340,18380,18330,1036
20240708,092900,2310985460,18340,18280,18340,18270,1965
20240708,092800,2275045770,18280,18280,18300,18280,889
20240708,092700,2258794200,18280,18260,18280,18260,1329
20240708,092600,2234515450,18260,18280,18280,18250,2156
20240708,092500,2195124940,18280,18300,18300,18280,2223
20240708,092400,2154464480,18300,18300,18310,18290,738
20240708,092300,2140959260,18290,18300,18310,18290,1291
20240708,092200,2117343430,18300,18300,18300,18290,1336
20240708,092100,2092895440,18300,18350,18360,18300,4368
20240708,092000,2012813770,18350,18400,18420,18350,3444
20240708,091900,1949516220,18420,18440,18460,18400,1943
20240708,091800,1913728570,18460,18480,18480,18450,9181
20240708,091700,1744308510,18480,18490,18490,18460,1713
20240708,091600,1712677060,18480,18470,18490,18450,2039
20240708,091500,1675003600,18450,18440,18470,18430,3545
20240708,091400,1609576460,18440,18450,18480,18440,7262
20240708,091300,1475473510,18460,18460,18460,18440,2266
20240708,091200,1433662120,18460,18460,18480,18460,2450
20240708,091100,1388414800,18470,18460,18470,18430,7127
20240708,091000,1256960280,18460,18500,18500,18460,3417
20240708,090900,1193797710,18500,18430,18540,18430,15804
20240708,090800,901553980,18430,18410,18470,18390,5300
20240708,090700,803859460,18410,18310,18410,18310,5148
20240708,090600,709319070,18310,18280,18310,18270,6992
20240708,090500,581449770,18270,18220,18270,18180,1143
20240708,090400,560614280,18180,18110,18220,18110,5598
20240708,090300,458995620,18110,18140,18160,18100,2853
20240708,090200,407290690,18160,18140,18180,18110,4776
20240708,090100,320681860,18140,18100,18180,18100,7874
20240708,090000,177766410,18100,18180,18180,18090,8786