KissMeData/220100/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,205200,22723738480,18790,18790,18790,18790,9248
20240711,205100,22723738480,18790,18790,18790,18790,0
20240711,205000,22723738480,18790,18790,18790,18790,0
20240711,204900,22723738480,18790,18790,18790,18790,0
20240711,204800,22723738480,18790,18790,18790,18790,0
20240711,204700,22723738480,18790,18790,18790,18790,0
20240711,204600,22723738480,18790,18790,18790,18790,0
20240711,204500,22723738480,18790,18790,18790,18790,0
20240711,204400,22723738480,18790,18790,18790,18790,0
20240711,204300,22723738480,18790,18790,18790,18790,0
20240711,204200,22723738480,18790,18790,18790,18790,0
20240711,204100,22723738480,18790,18790,18790,18790,0
20240711,204000,22723738480,18790,18790,18790,18790,0
20240711,203900,22723738480,18790,18790,18790,18790,0
20240711,203800,22723738480,18790,18790,18790,18790,0
20240711,203700,22723738480,18790,18790,18790,18790,0
20240711,203600,22723738480,18790,18790,18790,18790,0
20240711,203500,22723738480,18790,18790,18790,18790,0
20240711,203400,22723738480,18790,18790,18790,18790,0
20240711,203300,22723738480,18790,18790,18790,18790,0
20240711,203200,22723738480,18790,18790,18790,18790,0
20240711,203100,22723738480,18790,18790,18790,18790,0
20240711,203000,22723738480,18790,18790,18790,18790,0
20240711,202900,22723738480,18790,18790,18790,18790,0
20240711,202800,22723738480,18790,18790,18790,18790,0
20240711,202700,22723738480,18790,18790,18790,18790,0
20240711,202600,22723738480,18790,18790,18790,18790,0
20240711,202500,22723738480,18790,18790,18790,18790,0
20240711,202400,22723738480,18790,18790,18790,18790,0
20240711,202300,22723738480,18790,18790,18790,18790,0
20240711,202200,22723738480,18790,18790,18790,18790,9248
20240711,202100,22723738480,18790,18790,18790,18790,0
20240711,202000,22723738480,18790,18790,18790,18790,0
20240711,201900,22723738480,18790,18790,18790,18790,0
20240711,201800,22723738480,18790,18790,18790,18790,0
20240711,201700,22723738480,18790,18790,18790,18790,0
20240711,201600,22723738480,18790,18790,18790,18790,0
20240711,201500,22723738480,18790,18790,18790,18790,0
20240711,201400,22723738480,18790,18790,18790,18790,0
20240711,201300,22723738480,18790,18790,18790,18790,0
20240711,201200,22723738480,18790,18790,18790,18790,0
20240711,201100,22723738480,18790,18790,18790,18790,0
20240711,201000,22723738480,18790,18790,18790,18790,0
20240711,200900,22723738480,18790,18790,18790,18790,0
20240711,200800,22723738480,18790,18790,18790,18790,0
20240711,200700,22723738480,18790,18790,18790,18790,0
20240711,200600,22723738480,18790,18790,18790,18790,0
20240711,200500,22723738480,18790,18790,18790,18790,0
20240711,200400,22723738480,18790,18790,18790,18790,0
20240711,200300,22723738480,18790,18790,18790,18790,0
20240711,200200,22723738480,18790,18790,18790,18790,0
20240711,200100,22723738480,18790,18790,18790,18790,0
20240711,200000,22723738480,18790,18790,18790,18790,0
20240711,195900,22723738480,18790,18790,18790,18790,0
20240711,195800,22723738480,18790,18790,18790,18790,0
20240711,195700,22723738480,18790,18790,18790,18790,0
20240711,195600,22723738480,18790,18790,18790,18790,0
20240711,195500,22723738480,18790,18790,18790,18790,0
20240711,195400,22723738480,18790,18790,18790,18790,0
20240711,195300,22723738480,18790,18790,18790,18790,0
20240711,195200,22723738480,18790,18790,18790,18790,9248
20240711,195100,22723738480,18790,18790,18790,18790,0
20240711,195000,22723738480,18790,18790,18790,18790,0
20240711,194900,22723738480,18790,18790,18790,18790,0
20240711,194800,22723738480,18790,18790,18790,18790,0
20240711,194700,22723738480,18790,18790,18790,18790,0
20240711,194600,22723738480,18790,18790,18790,18790,0
20240711,194500,22723738480,18790,18790,18790,18790,0
20240711,194400,22723738480,18790,18790,18790,18790,0
20240711,194300,22723738480,18790,18790,18790,18790,0
20240711,194200,22723738480,18790,18790,18790,18790,0
20240711,194100,22723738480,18790,18790,18790,18790,0
20240711,194000,22723738480,18790,18790,18790,18790,0
20240711,193900,22723738480,18790,18790,18790,18790,0
20240711,193800,22723738480,18790,18790,18790,18790,0
20240711,193700,22723738480,18790,18790,18790,18790,0
20240711,193600,22723738480,18790,18790,18790,18790,0
20240711,193500,22723738480,18790,18790,18790,18790,0
20240711,193400,22723738480,18790,18790,18790,18790,0
20240711,193300,22723738480,18790,18790,18790,18790,0
20240711,193200,22723738480,18790,18790,18790,18790,0
20240711,193100,22723738480,18790,18790,18790,18790,0
20240711,193000,22723738480,18790,18790,18790,18790,0
20240711,192900,22723738480,18790,18790,18790,18790,0
20240711,192800,22723738480,18790,18790,18790,18790,0
20240711,192700,22723738480,18790,18790,18790,18790,0
20240711,192600,22723738480,18790,18790,18790,18790,0
20240711,192500,22723738480,18790,18790,18790,18790,0
20240711,192400,22723738480,18790,18790,18790,18790,0
20240711,192300,22723738480,18790,18790,18790,18790,0
20240711,192200,22723738480,18790,18790,18790,18790,9248
20240711,192100,22723738480,18790,18790,18790,18790,0
20240711,192000,22723738480,18790,18790,18790,18790,0
20240711,191900,22723738480,18790,18790,18790,18790,0
20240711,191800,22723738480,18790,18790,18790,18790,0
20240711,191700,22723738480,18790,18790,18790,18790,0
20240711,191600,22723738480,18790,18790,18790,18790,0
20240711,191500,22723738480,18790,18790,18790,18790,0
20240711,191400,22723738480,18790,18790,18790,18790,0
20240711,191300,22723738480,18790,18790,18790,18790,0
20240711,191200,22723738480,18790,18790,18790,18790,0
20240711,191100,22723738480,18790,18790,18790,18790,0
20240711,191000,22723738480,18790,18790,18790,18790,0
20240711,190900,22723738480,18790,18790,18790,18790,0
20240711,190800,22723738480,18790,18790,18790,18790,0
20240711,190700,22723738480,18790,18790,18790,18790,0
20240711,190600,22723738480,18790,18790,18790,18790,0
20240711,190500,22723738480,18790,18790,18790,18790,0
20240711,190400,22723738480,18790,18790,18790,18790,0
20240711,190300,22723738480,18790,18790,18790,18790,0
20240711,190200,22723738480,18790,18790,18790,18790,0
20240711,190100,22723738480,18790,18790,18790,18790,0
20240711,190000,22723738480,18790,18790,18790,18790,0
20240711,185900,22723738480,18790,18790,18790,18790,0
20240711,185800,22723738480,18790,18790,18790,18790,0
20240711,185700,22723738480,18790,18790,18790,18790,0
20240711,185600,22723738480,18790,18790,18790,18790,0
20240711,185500,22723738480,18790,18790,18790,18790,0
20240711,185400,22723738480,18790,18790,18790,18790,0
20240711,185300,22723738480,18790,18790,18790,18790,0
20240711,185200,22723738480,18790,18790,18790,18790,9248
20240711,185100,22723738480,18790,18790,18790,18790,0
20240711,185000,22723738480,18790,18790,18790,18790,0
20240711,184900,22723738480,18790,18790,18790,18790,0
20240711,184800,22723738480,18790,18790,18790,18790,0
20240711,184700,22723738480,18790,18790,18790,18790,0
20240711,184600,22723738480,18790,18790,18790,18790,0
20240711,184500,22723738480,18790,18790,18790,18790,0
20240711,184400,22723738480,18790,18790,18790,18790,0
20240711,184300,22723738480,18790,18790,18790,18790,0
20240711,184200,22723738480,18790,18790,18790,18790,0
20240711,184100,22723738480,18790,18790,18790,18790,0
20240711,184000,22723738480,18790,18790,18790,18790,0
20240711,183900,22723738480,18790,18790,18790,18790,0
20240711,183800,22723738480,18790,18790,18790,18790,0
20240711,183700,22723738480,18790,18790,18790,18790,0
20240711,183600,22723738480,18790,18790,18790,18790,0
20240711,183500,22723738480,18790,18790,18790,18790,0
20240711,183400,22723738480,18790,18790,18790,18790,0
20240711,183300,22723738480,18790,18790,18790,18790,0
20240711,183200,22723738480,18790,18790,18790,18790,0
20240711,183100,22723738480,18790,18790,18790,18790,0
20240711,183000,22723738480,18790,18790,18790,18790,0
20240711,182900,22723738480,18790,18790,18790,18790,0
20240711,182800,22723738480,18790,18790,18790,18790,0
20240711,182700,22723738480,18790,18790,18790,18790,0
20240711,182600,22723738480,18790,18790,18790,18790,0
20240711,182500,22723738480,18790,18790,18790,18790,0
20240711,182400,22723738480,18790,18790,18790,18790,0
20240711,182300,22723738480,18790,18790,18790,18790,0
20240711,182200,22723738480,18790,18790,18790,18790,9248
20240711,182100,22723738480,18790,18790,18790,18790,0
20240711,182000,22723738480,18790,18790,18790,18790,0
20240711,181900,22723738480,18790,18790,18790,18790,0
20240711,181800,22723738480,18790,18790,18790,18790,0
20240711,181700,22723738480,18790,18790,18790,18790,0
20240711,181600,22723738480,18790,18790,18790,18790,0
20240711,181500,22723738480,18790,18790,18790,18790,0
20240711,181400,22723738480,18790,18790,18790,18790,0
20240711,181300,22723738480,18790,18790,18790,18790,0
20240711,181200,22723738480,18790,18790,18790,18790,0
20240711,181100,22723738480,18790,18790,18790,18790,0
20240711,181000,22723738480,18790,18790,18790,18790,0
20240711,180900,22723738480,18790,18790,18790,18790,0
20240711,180800,22723738480,18790,18790,18790,18790,0
20240711,180700,22723738480,18790,18790,18790,18790,0
20240711,180600,22723738480,18790,18790,18790,18790,0
20240711,180500,22723738480,18790,18790,18790,18790,0
20240711,180400,22723738480,18790,18790,18790,18790,0
20240711,180300,22723738480,18790,18790,18790,18790,0
20240711,180200,22723738480,18790,18790,18790,18790,0
20240711,180100,22723738480,18790,18790,18790,18790,0
20240711,180000,22723738480,18790,18790,18790,18790,0
20240711,175900,22723738480,18790,18790,18790,18790,0
20240711,175800,22723738480,18790,18790,18790,18790,0
20240711,175700,22723738480,18790,18790,18790,18790,0
20240711,175600,22723738480,18790,18790,18790,18790,0
20240711,175500,22723738480,18790,18790,18790,18790,0
20240711,175400,22723738480,18790,18790,18790,18790,0
20240711,175300,22723738480,18790,18790,18790,18790,0
20240711,175200,22723738480,18790,18790,18790,18790,9248
20240711,175100,22723738480,18790,18790,18790,18790,0
20240711,175000,22723738480,18790,18790,18790,18790,0
20240711,174900,22723738480,18790,18790,18790,18790,0
20240711,174800,22723738480,18790,18790,18790,18790,0
20240711,174700,22723738480,18790,18790,18790,18790,0
20240711,174600,22723738480,18790,18790,18790,18790,0
20240711,174500,22723738480,18790,18790,18790,18790,0
20240711,174400,22723738480,18790,18790,18790,18790,0
20240711,174300,22723738480,18790,18790,18790,18790,0
20240711,174200,22723738480,18790,18790,18790,18790,0
20240711,174100,22723738480,18790,18790,18790,18790,0
20240711,174000,22723738480,18790,18790,18790,18790,0
20240711,173900,22723738480,18790,18790,18790,18790,0
20240711,173800,22723738480,18790,18790,18790,18790,0
20240711,173700,22723738480,18790,18790,18790,18790,0
20240711,173600,22723738480,18790,18790,18790,18790,0
20240711,173500,22723738480,18790,18790,18790,18790,0
20240711,173400,22723738480,18790,18790,18790,18790,0
20240711,173300,22723738480,18790,18790,18790,18790,0
20240711,173200,22723738480,18790,18790,18790,18790,0
20240711,173100,22723738480,18790,18790,18790,18790,0
20240711,173000,22723738480,18790,18790,18790,18790,0
20240711,172900,22723738480,18790,18790,18790,18790,0
20240711,172800,22723738480,18790,18790,18790,18790,0
20240711,172700,22723738480,18790,18790,18790,18790,0
20240711,172600,22723738480,18790,18790,18790,18790,0
20240711,172500,22723738480,18790,18790,18790,18790,0
20240711,172400,22723738480,18790,18790,18790,18790,0
20240711,172300,22723738480,18790,18790,18790,18790,0
20240711,172200,22723738480,18790,18790,18790,18790,9248
20240711,172100,22723738480,18790,18790,18790,18790,0
20240711,172000,22723738480,18790,18790,18790,18790,0
20240711,171900,22723738480,18790,18790,18790,18790,0
20240711,171800,22723738480,18790,18790,18790,18790,0
20240711,171700,22723738480,18790,18790,18790,18790,0
20240711,171600,22723738480,18790,18790,18790,18790,0
20240711,171500,22723738480,18790,18790,18790,18790,0
20240711,171400,22723738480,18790,18790,18790,18790,0
20240711,171300,22723738480,18790,18790,18790,18790,0
20240711,171200,22723738480,18790,18790,18790,18790,0
20240711,171100,22723738480,18790,18790,18790,18790,0
20240711,171000,22723738480,18790,18790,18790,18790,0
20240711,170900,22723738480,18790,18790,18790,18790,0
20240711,170800,22723738480,18790,18790,18790,18790,0
20240711,170700,22723738480,18790,18790,18790,18790,0
20240711,170600,22723738480,18790,18790,18790,18790,0
20240711,170500,22723738480,18790,18790,18790,18790,0
20240711,170400,22723738480,18790,18790,18790,18790,0
20240711,170300,22723738480,18790,18790,18790,18790,0
20240711,170200,22723738480,18790,18790,18790,18790,0
20240711,170100,22723738480,18790,18790,18790,18790,0
20240711,170000,22723738480,18790,18790,18790,18790,0
20240711,165900,22723738480,18790,18790,18790,18790,0
20240711,165800,22723738480,18790,18790,18790,18790,0
20240711,165700,22723738480,18790,18790,18790,18790,0
20240711,165600,22723738480,18790,18790,18790,18790,0
20240711,165500,22723738480,18790,18790,18790,18790,0
20240711,165400,22723738480,18790,18790,18790,18790,0
20240711,165300,22723738480,18790,18790,18790,18790,0
20240711,165200,22723738480,18790,18790,18790,18790,9248
20240711,165100,22723738480,18790,18790,18790,18790,0
20240711,165000,22723738480,18790,18790,18790,18790,0
20240711,164900,22723738480,18790,18790,18790,18790,0
20240711,164800,22723738480,18790,18790,18790,18790,0
20240711,164700,22723738480,18790,18790,18790,18790,0
20240711,164600,22723738480,18790,18790,18790,18790,0
20240711,164500,22723738480,18790,18790,18790,18790,0
20240711,164400,22723738480,18790,18790,18790,18790,0
20240711,164300,22723738480,18790,18790,18790,18790,0
20240711,164200,22723738480,18790,18790,18790,18790,0
20240711,164100,22723738480,18790,18790,18790,18790,0
20240711,164000,22723738480,18790,18790,18790,18790,0
20240711,163900,22723738480,18790,18790,18790,18790,0
20240711,163800,22723738480,18790,18790,18790,18790,0
20240711,163700,22723738480,18790,18790,18790,18790,0
20240711,163600,22723738480,18790,18790,18790,18790,0
20240711,163500,22723738480,18790,18790,18790,18790,0
20240711,163400,22723738480,18790,18790,18790,18790,0
20240711,163300,22723738480,18790,18790,18790,18790,0
20240711,163200,22723738480,18790,18790,18790,18790,0
20240711,163100,22723738480,18790,18790,18790,18790,0
20240711,163000,22723738480,18790,18790,18790,18790,0
20240711,162900,22723738480,18790,18790,18790,18790,0
20240711,162800,22723738480,18790,18790,18790,18790,0
20240711,162700,22723738480,18790,18790,18790,18790,0
20240711,162600,22723738480,18790,18790,18790,18790,0
20240711,162500,22723738480,18790,18790,18790,18790,0
20240711,162400,22723738480,18790,18790,18790,18790,0
20240711,162300,22723738480,18790,18790,18790,18790,0
20240711,162200,22723738480,18790,18790,18790,18790,9248
20240711,162100,22723738480,18790,18790,18790,18790,0
20240711,162000,22723738480,18790,18790,18790,18790,0
20240711,161900,22723738480,18790,18790,18790,18790,0
20240711,161800,22723738480,18790,18790,18790,18790,0
20240711,161700,22723738480,18790,18790,18790,18790,0
20240711,161600,22723738480,18790,18790,18790,18790,0
20240711,161500,22723738480,18790,18790,18790,18790,0
20240711,161400,22723738480,18790,18790,18790,18790,0
20240711,161300,22723738480,18790,18790,18790,18790,0
20240711,161200,22723738480,18790,18790,18790,18790,0
20240711,161100,22723738480,18790,18790,18790,18790,0
20240711,161000,22723738480,18790,18790,18790,18790,0
20240711,160900,22723738480,18790,18790,18790,18790,0
20240711,160800,22723738480,18790,18790,18790,18790,0
20240711,160700,22723738480,18790,18790,18790,18790,0
20240711,160600,22723738480,18790,18790,18790,18790,0
20240711,160500,22723738480,18790,18790,18790,18790,0
20240711,160400,22723738480,18790,18790,18790,18790,0
20240711,160300,22723738480,18790,18790,18790,18790,0
20240711,160200,22723738480,18790,18790,18790,18790,0
20240711,160100,22723738480,18790,18790,18790,18790,0
20240711,160000,22723738480,18790,18790,18790,18790,0
20240711,155900,22723738480,18790,18790,18790,18790,0
20240711,155800,22723738480,18790,18790,18790,18790,0
20240711,155700,22723738480,18790,18790,18790,18790,0
20240711,155600,22723738480,18790,18790,18790,18790,0
20240711,155500,22723738480,18790,18790,18790,18790,0
20240711,155400,22723738480,18790,18790,18790,18790,0
20240711,155300,22723738480,18790,18790,18790,18790,0
20240711,155200,22723738480,18790,18790,18790,18790,9248
20240711,155100,22723738480,18790,18790,18790,18790,0
20240711,155000,22723738480,18790,18790,18790,18790,0
20240711,154900,22723738480,18790,18790,18790,18790,0
20240711,154800,22723738480,18790,18790,18790,18790,0
20240711,154700,22723738480,18790,18790,18790,18790,0
20240711,154600,22723738480,18790,18790,18790,18790,0
20240711,154500,22723738480,18790,18790,18790,18790,0
20240711,154400,22723738480,18790,18790,18790,18790,0
20240711,154300,22723738480,18790,18790,18790,18790,0
20240711,154200,22723738480,18790,18790,18790,18790,0
20240711,154100,22723738480,18790,18790,18790,18790,0
20240711,154000,22723738480,18790,18790,18790,18790,0
20240711,153900,22723738480,18790,18790,18790,18790,0
20240711,153800,22723738480,18790,18790,18790,18790,0
20240711,153700,22723738480,18790,18790,18790,18790,0
20240711,153600,22723738480,18790,18790,18790,18790,0
20240711,153500,22723738480,18790,18790,18790,18790,0
20240711,153400,22723738480,18790,18790,18790,18790,0
20240711,153300,22723738480,18790,18790,18790,18790,0
20240711,153200,22723738480,18790,18790,18790,18790,0
20240711,153100,22723738480,18790,18790,18790,18790,0
20240711,153000,22723738480,18790,18790,18790,18790,9248
20240711,152900,22549968560,18720,18720,18720,18720,0
20240711,152800,22549968560,18720,18720,18720,18720,0
20240711,152700,22549968560,18720,18720,18720,18720,0
20240711,152600,22549968560,18720,18720,18720,18720,0
20240711,152500,22549968560,18720,18720,18720,18720,0
20240711,152400,22549968560,18720,18720,18720,18720,0
20240711,152300,22549968560,18720,18720,18720,18720,0
20240711,152200,22549968560,18720,18720,18720,18720,0
20240711,152100,22549968560,18720,18720,18720,18720,0
20240711,152000,22549968560,18720,18720,18720,18720,0
20240711,151900,22549968560,18720,18740,18780,18720,3008
20240711,151800,22493555230,18740,18720,18750,18720,1383
20240711,151700,22467652250,18730,18740,18740,18720,1205
20240711,151600,22445085240,18750,18730,18750,18730,629
20240711,151500,22433292450,18780,18680,18780,18670,2205
20240711,151400,22392010210,18680,18690,18750,18660,3197
20240711,151300,22332203480,18700,18730,18740,18700,1685
20240711,151200,22300670460,18740,18710,18760,18660,10612
20240711,151100,22102023730,18710,18610,18710,18610,2831
20240711,151000,22049175920,18620,18570,18630,18570,2180
20240711,150900,22008643250,18570,18540,18580,18530,1691
20240711,150800,21977280010,18540,18550,18550,18530,1128
20240711,150700,21956369780,18560,18570,18570,18540,623
20240711,150600,21944812970,18560,18530,18580,18530,1116
20240711,150500,21924122470,18530,18500,18530,18500,1336
20240711,150400,21899388180,18500,18530,18540,18490,4224
20240711,150300,21821167990,18540,18560,18580,18540,4288
20240711,150200,21741611890,18580,18570,18590,18560,636
20240711,150100,21729803340,18570,18590,18590,18560,3251
20240711,150000,21669452110,18580,18600,18630,18580,889
20240711,145900,21652918610,18600,18610,18620,18600,3040
20240711,145800,21596339580,18610,18600,18620,18560,856
20240711,145700,21580422560,18590,18620,18620,18560,5333
20240711,145600,21481276560,18620,18630,18630,18620,1658
20240711,145500,21450392710,18630,18630,18650,18630,553
20240711,145400,21440085020,18640,18640,18640,18630,694
20240711,145300,21427149800,18630,18670,18670,18630,1598
20240711,145200,21397362480,18670,18650,18670,18650,415
20240711,145100,21389619920,18660,18680,18690,18650,1463
20240711,145000,21362296840,18690,18690,18690,18680,1288
20240711,144900,21338233830,18690,18730,18740,18680,2535
20240711,144800,21290805420,18740,18740,18740,18730,1303
20240711,144700,21266391080,18740,18740,18750,18740,780
20240711,144600,21251771510,18740,18730,18750,18720,554
20240711,144500,21241390260,18730,18700,18760,18680,8229
20240711,144400,21087274430,18700,18670,18700,18660,1526
20240711,144300,21058787680,18670,18650,18670,18640,403
20240711,144200,21051269650,18650,18660,18670,18640,955
20240711,144100,21033458250,18670,18680,18700,18660,571
20240711,144000,21022792950,18670,18630,18680,18620,220
20240711,143900,21018692590,18630,18660,18680,18630,1715
20240711,143800,20986719260,18660,18660,18660,18650,224
20240711,143700,20982539440,18660,18650,18660,18650,281
20240711,143600,20977297390,18660,18650,18690,18650,463
20240711,143500,20968651520,18650,18660,18690,18650,1070
20240711,143400,20948684290,18660,18640,18660,18640,678
20240711,143300,20936045500,18640,18650,18650,18620,673
20240711,143200,20923505660,18650,18650,18660,18650,350
20240711,143100,20916976590,18650,18660,18660,18650,324
20240711,143000,20910931090,18680,18680,18690,18650,1530
20240711,142900,20882360150,18690,18690,18710,18690,1532
20240711,142800,20853700200,18670,18640,18680,18630,4104
20240711,142700,20777110140,18640,18620,18640,18620,1640
20240711,142600,20746555310,18610,18610,18620,18600,1431
20240711,142500,20719932470,18610,18660,18660,18610,2622
20240711,142400,20671098280,18660,18660,18670,18660,853
20240711,142300,20655180110,18670,18660,18670,18650,483
20240711,142200,20646166210,18660,18670,18680,18660,1447
20240711,142100,20619140560,18680,18720,18740,18680,3359
20240711,142000,20556275580,18710,18680,18710,18680,968
20240711,141900,20538172340,18670,18680,18680,18670,366
20240711,141800,20531335490,18680,18680,18680,18660,354
20240711,141700,20524725660,18680,18670,18680,18670,467
20240711,141600,20516005060,18660,18660,18670,18660,240
20240711,141500,20511524760,18660,18670,18670,18650,615
20240711,141400,20500046520,18660,18660,18660,18650,621
20240711,141300,20488459610,18660,18660,18670,18650,775
20240711,141200,20473998150,18670,18650,18670,18650,467
20240711,141100,20465283110,18660,18690,18690,18660,277
20240711,141000,20460109340,18690,18740,18740,18690,1839
20240711,140900,20425705140,18730,18720,18740,18720,2086
20240711,140800,20386643830,18720,18710,18730,18710,1620
20240711,140700,20356312410,18710,18690,18710,18690,217
20240711,140600,20352254640,18700,18690,18700,18690,833
20240711,140500,20336678390,18700,18640,18700,18640,3007
20240711,140400,20280551880,18650,18660,18670,18650,530
20240711,140300,20270658900,18660,18690,18690,18660,580
20240711,140200,20259827920,18690,18720,18720,18690,1102
20240711,140100,20239221360,18710,18690,18730,18690,1316
20240711,140000,20214600820,18700,18700,18720,18700,1866
20240711,135900,20179694820,18710,18740,18740,18700,1457
20240711,135800,20152413880,18740,18740,18740,18720,537
20240711,135700,20142356600,18750,18690,18750,18690,3776
20240711,135600,20071623300,18690,18710,18730,18690,1246
20240711,135500,20048299790,18710,18700,18710,18700,814
20240711,135400,20033072670,18700,18680,18700,18680,701
20240711,135300,20019972280,18680,18690,18700,18680,992
20240711,135200,20001428270,18690,18660,18700,18660,1725
20240711,135100,19969195820,18660,18630,18660,18620,2047
20240711,135000,19931027830,18610,18580,18640,18580,787
20240711,134900,19916391530,18580,18570,18580,18570,1370
20240711,134800,19890941190,18570,18580,18580,18560,1015
20240711,134700,19872089030,18590,18660,18660,18590,5100
20240711,134600,19777089860,18650,18640,18650,18620,974
20240711,134500,19758935790,18630,18620,18650,18600,1127
20240711,134400,19737954300,18600,18600,18650,18600,2228
20240711,134300,19696458290,18600,18500,18600,18500,4846
20240711,134200,19606554940,18470,18430,18490,18430,2479
20240711,134100,19560780350,18430,18450,18450,18430,1026
20240711,134000,19541864860,18450,18450,18460,18450,418
20240711,133900,19534152160,18440,18460,18460,18440,953
20240711,133800,19516571170,18460,18470,18470,18450,836
20240711,133700,19501138720,18470,18450,18470,18450,396
20240711,133600,19493827790,18440,18460,18460,18420,8565
20240711,133500,19335866480,18460,18490,18490,18460,2831
20240711,133400,19283553690,18470,18490,18490,18470,1090
20240711,133300,19263404590,18480,18470,18480,18460,2255
20240711,133200,19221764080,18470,18450,18470,18450,1164
20240711,133100,19200275540,18450,18410,18460,18410,2402
20240711,133000,19155987590,18410,18390,18410,18390,608
20240711,132900,19144799580,18380,18360,18390,18360,798
20240711,132800,19130130160,18370,18390,18390,18360,1525
20240711,132700,19102102360,18380,18360,18380,18360,1446
20240711,132600,19075538180,18360,18350,18370,18350,164
20240711,132500,19072527760,18370,18360,18370,18340,3602
20240711,132400,19006422730,18350,18340,18380,18340,3641
20240711,132300,18939615110,18340,18350,18350,18340,1390
20240711,132200,18914120030,18350,18370,18370,18350,5707
20240711,132100,18809362810,18370,18370,18370,18360,2241
20240711,132000,18768197000,18370,18420,18420,18360,2550
20240711,131900,18721330950,18420,18380,18420,18380,1039
20240711,131800,18702219040,18380,18380,18390,18380,2438
20240711,131700,18657394220,18410,18370,18410,18360,2746
20240711,131600,18606944530,18360,18420,18430,18350,14626
20240711,131500,18338134280,18430,18420,18460,18420,1357
20240711,131400,18313115230,18420,18470,18470,18410,1505
20240711,131300,18285389730,18460,18430,18470,18430,2334
20240711,131200,18242332120,18430,18410,18440,18410,3861
20240711,131100,18171197730,18420,18440,18450,18410,5191
20240711,131000,18075549710,18440,18490,18490,18420,12436
20240711,130900,17846160100,18490,18490,18500,18470,2496
20240711,130800,17800014150,18480,18500,18500,18470,3898
20240711,130700,17727983050,18490,18490,18510,18480,2787
20240711,130600,17676451140,18490,18570,18570,18480,25460
20240711,130500,17205087070,18570,18580,18590,18570,5485
20240711,130400,17103201120,18580,18580,18590,18580,2613
20240711,130300,17054634930,18590,18590,18590,18580,2443
20240711,130200,17009239620,18590,18640,18650,18580,11368
20240711,130100,16797646100,18640,18640,18650,18630,887
20240711,130000,16781114980,18630,18640,18650,18630,574
20240711,125900,16770419160,18630,18650,18660,18630,2116
20240711,125800,16730973120,18650,18650,18650,18640,751
20240711,125700,16716969000,18650,18660,18660,18640,566
20240711,125600,16706414530,18660,18670,18680,18650,1849
20240711,125500,16671908620,18670,18680,18700,18670,734
20240711,125400,16658194560,18700,18670,18700,18660,738
20240711,125300,16644402660,18670,18670,18670,18660,134
20240711,125200,16641900950,18650,18650,18670,18630,1313
20240711,125100,16617423300,18640,18670,18670,18640,4231
20240711,125000,16538507240,18670,18660,18680,18660,2132
20240711,124900,16498688670,18670,18680,18680,18670,694
20240711,124800,16485727160,18690,18700,18700,18670,2083
20240711,124700,16446804320,18710,18730,18740,18680,3274
20240711,124600,16385588560,18730,18720,18730,18720,387
20240711,124500,16378341850,18720,18730,18740,18720,570
20240711,124400,16367666230,18720,18740,18760,18720,871
20240711,124300,16351340190,18740,18730,18740,18720,680
20240711,124200,16338600590,18730,18700,18730,18700,833
20240711,124100,16323012040,18700,18760,18760,18700,3739
20240711,124000,16253013440,18770,18790,18790,18760,514
20240711,123900,16243358440,18800,18810,18810,18790,547
20240711,123800,16233075250,18800,18810,18810,18780,517
20240711,123700,16223356500,18780,18780,18780,18760,890
20240711,123600,16206648190,18780,18800,18810,18770,2205
20240711,123500,16165210530,18800,18810,18820,18800,1427
20240711,123400,16138364200,18800,18790,18800,18780,1315
20240711,123300,16113648670,18790,18760,18790,18760,2371
20240711,123200,16069115660,18760,18720,18770,18720,1214
20240711,123100,16046356380,18720,18710,18720,18710,744
20240711,123000,16032429610,18710,18700,18710,18700,730
20240711,122900,16018772980,18700,18680,18700,18670,1068
20240711,122800,15998810580,18680,18690,18690,18660,269
20240711,122700,15993788690,18690,18640,18700,18640,1327
20240711,122600,15969016210,18630,18660,18660,18630,261
20240711,122500,15964151470,18620,18630,18650,18620,2227
20240711,122400,15922658150,18630,18630,18630,18620,686
20240711,122300,15909880300,18630,18630,18630,18620,678
20240711,122200,15897252930,18630,18670,18670,18630,3127
20240711,122100,15838982590,18660,18660,18670,18650,1979
20240711,122000,15802055040,18660,18650,18660,18650,448
20240711,121900,15793697920,18660,18670,18700,18650,2518
20240711,121800,15746699630,18670,18660,18670,18650,153
20240711,121700,15743844450,18660,18670,18680,18660,627
20240711,121600,15732138910,18660,18650,18660,18640,94
20240711,121500,15730385590,18650,18650,18670,18640,209
20240711,121400,15726487500,18650,18670,18670,18630,3322
20240711,121300,15664552540,18670,18670,18670,18660,272
20240711,121200,15659476730,18660,18650,18660,18650,165
20240711,121100,15656398850,18650,18650,18650,18640,1097
20240711,121000,15635945090,18650,18640,18650,18630,412
20240711,120900,15628264090,18640,18650,18650,18640,523
20240711,120800,15618514220,18640,18670,18670,18640,2441
20240711,120700,15573012610,18650,18660,18660,18650,210
20240711,120600,15569094950,18650,18650,18660,18640,624
20240711,120500,15557455880,18640,18650,18660,18640,560
20240711,120400,15547013680,18650,18660,18660,18640,1080
20240711,120300,15526871750,18660,18660,18670,18660,1034
20240711,120200,15507577190,18660,18650,18660,18640,669
20240711,120100,15495096650,18650,18700,18700,18650,3808
20240711,120000,15424036560,18690,18720,18720,18690,1072
20240711,115900,15403988600,18720,18750,18750,18720,2784
20240711,115800,15351829720,18750,18760,18760,18740,2097
20240711,115700,15312507780,18750,18740,18770,18740,1664
20240711,115600,15281305620,18740,18730,18750,18730,1174
20240711,115500,15259307330,18730,18710,18730,18710,821
20240711,115400,15243933890,18710,18700,18720,18700,1409
20240711,115300,15217572090,18700,18700,18710,18690,776
20240711,115200,15203058770,18690,18650,18690,18650,870
20240711,115100,15186815510,18660,18630,18660,18630,2128
20240711,115000,15147141940,18630,18630,18630,18630,342
20240711,114900,15140770480,18640,18620,18640,18620,263
20240711,114800,15135870340,18620,18630,18640,18620,522
20240711,114700,15126146450,18630,18610,18630,18610,1080
20240711,114600,15106040070,18610,18610,18620,18610,260
20240711,114500,15101200650,18610,18620,18620,18610,1968
20240711,114400,15064571000,18610,18610,18620,18610,379
20240711,114300,15057516610,18610,18590,18610,18590,759
20240711,114200,15043401150,18590,18640,18640,18590,4454
20240711,114100,14960515300,18630,18640,18640,18620,1426
20240711,114000,14933943430,18650,18660,18670,18640,767
20240711,113900,14919639920,18670,18620,18670,18620,2252
20240711,113800,14877671230,18620,18620,18630,18620,1023
20240711,113700,14858618940,18610,18620,18630,18600,5799
20240711,113600,14750661770,18630,18630,18630,18620,657
20240711,113500,14738424740,18620,18610,18640,18610,1633
20240711,113400,14708013050,18610,18590,18620,18580,506
20240711,113300,14698601050,18590,18590,18610,18570,646
20240711,113200,14686592060,18580,18570,18590,18560,1839
20240711,113100,14652445880,18580,18640,18640,18570,5938
20240711,113000,14542036770,18640,18690,18700,18600,18227
20240711,112900,14202629720,18700,18720,18730,18700,241
20240711,112800,14198119630,18720,18660,18720,18640,6042
20240711,112700,14085335930,18650,18670,18670,18650,6194
20240711,112600,13969772560,18670,18690,18690,18670,5253
20240711,112500,13871642560,18700,18700,18700,18690,418
20240711,112400,13863828080,18700,18690,18700,18680,1600
20240711,112300,13833922860,18700,18680,18700,18680,2140
20240711,112200,13793919100,18690,18690,18700,18680,3241
20240711,112100,13733349080,18690,18710,18710,18680,3374
20240711,112000,13670284140,18700,18700,18710,18690,1856
20240711,111900,13635581330,18700,18700,18720,18690,1737
20240711,111800,13603095160,18700,18700,18710,18680,1618
20240711,111700,13572847850,18700,18700,18710,18660,7115
20240711,111600,13439865840,18690,18700,18710,18680,4501
20240711,111500,13355728180,18700,18740,18750,18680,15824
20240711,111400,13059692940,18750,18780,18780,18750,3218
20240711,111300,12999314110,18770,18800,18800,18770,745
20240711,111200,12985318080,18800,18800,18850,18800,1958
20240711,111100,12948499210,18800,18790,18800,18770,2397
20240711,111000,12903446360,18770,18760,18790,18750,1181
20240711,110900,12881285900,18770,18740,18800,18740,2649
20240711,110800,12831604180,18740,18790,18800,18740,4915
20240711,110700,12739400170,18790,18830,18830,18770,7440
20240711,110600,12599510090,18820,18850,18850,18810,1630
20240711,110500,12568819540,18850,18910,18910,18840,2372
20240711,110400,12524048490,18910,18850,18910,18840,1701
20240711,110300,12491927630,18850,18840,18850,18800,1899
20240711,110200,12456193150,18840,18800,18840,18790,1265
20240711,110100,12432412110,18800,18810,18810,18770,1968
20240711,110000,12395447240,18810,18770,18840,18770,2260
20240711,105900,12352955780,18770,18750,18790,18720,7238
20240711,105800,12217298840,18750,18840,18850,18740,7483
20240711,105700,12076707090,18830,18820,18860,18820,2235
20240711,105600,12034582310,18820,18790,18830,18790,3372
20240711,105500,11971139210,18800,18850,18850,18790,9280
20240711,105400,11796529550,18850,18870,18870,18840,4237
20240711,105300,11716638370,18870,18940,18960,18870,24728
20240711,105200,11248939440,18960,18960,18980,18940,2528
20240711,105100,11201014190,18940,19020,19020,18940,5454
20240711,105000,11097475900,19030,19030,19050,19020,1543
20240711,104900,11068111350,19040,19010,19050,19000,1163
20240711,104800,11045999310,19000,18980,19020,18980,892
20240711,104700,11029050700,18980,18950,18980,18940,1259
20240711,104600,11005183480,18940,18940,18950,18930,6180
20240711,104500,10888142340,18940,18960,18970,18940,3624
20240711,104400,10819464610,18960,18970,18970,18960,1027
20240711,104300,10799986620,18970,19000,19040,18960,1157
20240711,104200,10778009420,19010,18950,19010,18940,671
20240711,104100,10765269280,18940,18940,18950,18930,2788
20240711,104000,10712473150,18940,18950,18950,18910,5152
20240711,103900,10614953740,18940,19080,19080,18940,19319
20240711,103800,10248367660,19070,19090,19140,19050,5657
20240711,103700,10140412270,19100,19070,19100,19020,2487
20240711,103600,10093008550,19070,19000,19080,18990,5659
20240711,103500,9985379050,19000,18990,19000,18990,1126
20240711,103400,9963993170,19000,19040,19040,18990,11667
20240711,103300,9742217430,19040,19050,19050,19030,2139
20240711,103200,9701478920,19050,19050,19050,19020,3181
20240711,103100,9640943370,19050,19030,19050,19020,3718
20240711,103000,9570200800,19030,19080,19080,19030,5751
20240711,102900,9460636640,19080,19100,19120,19080,2186
20240711,102800,9418891550,19110,19090,19130,19090,2184
20240711,102700,9377170050,19090,19160,19170,19060,8256
20240711,102600,9219432280,19160,19070,19160,19050,5076
20240711,102500,9122507570,19090,19010,19100,19000,4037
20240711,102400,9045648950,19010,19030,19050,19000,2831
20240711,102300,8991818140,19030,19030,19050,18920,28457
20240711,102200,8451300110,19030,19080,19100,19030,9083
20240711,102100,8278109130,19090,19120,19120,19080,3243
20240711,102000,8216177640,19110,19180,19180,19110,2860
20240711,101900,8161433620,19180,19090,19200,19090,1533
20240711,101800,8132084820,19110,19100,19110,19070,3026
20240711,101700,8074303220,19110,19180,19190,19100,9525
20240711,101600,7891949790,19180,19230,19230,19170,2463
20240711,101500,7844667310,19230,19320,19320,19220,7612
20240711,101400,7697920390,19320,19360,19390,19310,4734
20240711,101300,7606373390,19360,19440,19440,19350,4971
20240711,101200,7509971070,19440,19470,19470,19430,2770
20240711,101100,7456108980,19450,19510,19510,19450,5853
20240711,101000,7342094350,19500,19600,19600,19500,5863
20240711,100900,7227448070,19600,19590,19610,19590,1151
20240711,100800,7204884290,19580,19560,19580,19550,726
20240711,100700,7190683680,19550,19630,19630,19550,1830
20240711,100600,7154816610,19640,19640,19670,19630,1507
20240711,100500,7125218770,19650,19660,19660,19610,1561
20240711,100400,7094555900,19660,19690,19690,19660,1267
20240711,100300,7069615120,19690,19490,19690,19490,1219
20240711,100200,7045686570,19490,19570,19570,19460,2784
20240711,100100,6991361640,19570,19610,19610,19560,3794
20240711,100000,6917018430,19600,19610,19630,19600,1371
20240711,095900,6890126310,19610,19680,19680,19610,1026
20240711,095800,6869986770,19680,19720,19760,19680,5990
20240711,095700,6751828500,19720,19720,19750,19690,7280
20240711,095600,6608219460,19720,19630,19730,19630,8972
20240711,095500,6431658780,19620,19560,19620,19560,1534
20240711,095400,6401604700,19570,19570,19580,19510,2452
20240711,095300,6353645350,19560,19500,19560,19480,1898
20240711,095200,6316604270,19500,19470,19520,19470,274
20240711,095100,6311260160,19470,19500,19530,19470,1641
20240711,095000,6279240210,19470,19460,19510,19460,739
20240711,094900,6264845370,19460,19510,19520,19460,2622
20240711,094800,6213745370,19500,19550,19560,19500,1758
20240711,094700,6179377880,19550,19620,19620,19520,4573
20240711,094600,6089936630,19620,19610,19630,19550,2087
20240711,094500,6049021430,19600,19500,19600,19480,4490
20240711,094400,5961227040,19490,19530,19550,19490,1467
20240711,094300,5932603370,19530,19510,19550,19500,2211
20240711,094200,5889447740,19540,19530,19570,19500,1735
20240711,094100,5855581860,19530,19530,19590,19530,1855
20240711,094000,5819288530,19480,19530,19570,19450,6400
20240711,093900,5694374320,19540,19560,19560,19540,5184
20240711,093800,5593023860,19560,19660,19660,19540,4172
20240711,093700,5511222500,19630,19640,19680,19630,3422
20240711,093600,5443948490,19640,19650,19700,19620,6069
20240711,093500,5324582440,19660,19530,19690,19510,11209
20240711,093400,5104865300,19550,19500,19550,19460,2542
20240711,093300,5055270470,19500,19580,19580,19500,3295
20240711,093200,4990851110,19580,19450,19580,19450,6440
20240711,093100,4865243450,19450,19440,19460,19430,1200
20240711,093000,4841901100,19460,19400,19460,19400,1411
20240711,092900,4814486350,19410,19420,19430,19400,1299
20240711,092800,4789276910,19400,19470,19480,19400,1935
20240711,092700,4751622050,19460,19390,19460,19390,1663
20240711,092600,4719309950,19360,19390,19420,19350,6641
20240711,092500,4590544930,19390,19390,19390,19360,444
20240711,092400,4581944950,19390,19390,19410,19350,866
20240711,092300,4565148210,19340,19330,19390,19320,1011
20240711,092200,4545609570,19320,19390,19410,19320,2974
20240711,092100,4487973270,19390,19460,19460,19390,3240
20240711,092000,4425061780,19460,19480,19500,19450,2931
20240711,091900,4367981820,19480,19490,19520,19440,9633
20240711,091800,4180273670,19490,19390,19510,19380,5263
20240711,091700,4077956640,19390,19220,19420,19210,6334
20240711,091600,3955581130,19210,19210,19210,19180,3967
20240711,091500,3879417280,19200,19200,19220,19190,3053
20240711,091400,3820775960,19200,19150,19230,19100,5727
20240711,091300,3710895590,19150,19020,19170,19000,10852
20240711,091200,3503694470,19070,19100,19160,19030,4624
20240711,091100,3415399490,19080,18980,19100,18950,7742
20240711,091000,3268323390,18990,19030,19080,18980,18966
20240711,090900,2907695980,19040,19110,19110,19020,17699
20240711,090800,2570424340,19110,19210,19220,19090,24503
20240711,090700,2101899230,19210,19170,19210,19150,6798
20240711,090600,1971570150,19170,19250,19280,19170,7308
20240711,090500,1831144270,19300,19350,19390,19250,8227
20240711,090400,1672393070,19340,19310,19480,19240,5150
20240711,090300,1572950110,19310,19160,19310,19110,12915
20240711,090200,1325497070,19150,19260,19410,19130,10523
20240711,090100,1123077470,19260,19310,19350,19100,21007
20240711,090000,719689310,19320,19590,19590,19320,36936