KissMeData/273640/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,210900,26421134700,17930,17930,17930,17930,33335
20240712,210800,26421134700,17930,17930,17930,17930,0
20240712,210700,26421134700,17930,17930,17930,17930,0
20240712,210600,26421134700,17930,17930,17930,17930,0
20240712,210500,26421134700,17930,17930,17930,17930,0
20240712,210400,26421134700,17930,17930,17930,17930,0
20240712,210300,26421134700,17930,17930,17930,17930,0
20240712,210200,26421134700,17930,17930,17930,17930,0
20240712,210100,26421134700,17930,17930,17930,17930,0
20240712,210000,26421134700,17930,17930,17930,17930,0
20240712,205900,26421134700,17930,17930,17930,17930,0
20240712,205800,26421134700,17930,17930,17930,17930,0
20240712,205700,26421134700,17930,17930,17930,17930,0
20240712,205600,26421134700,17930,17930,17930,17930,0
20240712,205500,26421134700,17930,17930,17930,17930,0
20240712,205400,26421134700,17930,17930,17930,17930,0
20240712,205300,26421134700,17930,17930,17930,17930,0
20240712,205200,26421134700,17930,17930,17930,17930,0
20240712,205100,26421134700,17930,17930,17930,17930,0
20240712,205000,26421134700,17930,17930,17930,17930,0
20240712,204900,26421134700,17930,17930,17930,17930,0
20240712,204800,26421134700,17930,17930,17930,17930,0
20240712,204700,26421134700,17930,17930,17930,17930,0
20240712,204600,26421134700,17930,17930,17930,17930,0
20240712,204500,26421134700,17930,17930,17930,17930,0
20240712,204400,26421134700,17930,17930,17930,17930,0
20240712,204300,26421134700,17930,17930,17930,17930,0
20240712,204200,26421134700,17930,17930,17930,17930,0
20240712,204100,26421134700,17930,17930,17930,17930,0
20240712,204000,26421134700,17930,17930,17930,17930,0
20240712,203900,26421134700,17930,17930,17930,17930,33335
20240712,203800,26421134700,17930,17930,17930,17930,0
20240712,203700,26421134700,17930,17930,17930,17930,0
20240712,203600,26421134700,17930,17930,17930,17930,0
20240712,203500,26421134700,17930,17930,17930,17930,0
20240712,203400,26421134700,17930,17930,17930,17930,0
20240712,203300,26421134700,17930,17930,17930,17930,0
20240712,203200,26421134700,17930,17930,17930,17930,0
20240712,203100,26421134700,17930,17930,17930,17930,0
20240712,203000,26421134700,17930,17930,17930,17930,0
20240712,202900,26421134700,17930,17930,17930,17930,0
20240712,202800,26421134700,17930,17930,17930,17930,0
20240712,202700,26421134700,17930,17930,17930,17930,0
20240712,202600,26421134700,17930,17930,17930,17930,0
20240712,202500,26421134700,17930,17930,17930,17930,0
20240712,202400,26421134700,17930,17930,17930,17930,0
20240712,202300,26421134700,17930,17930,17930,17930,0
20240712,202200,26421134700,17930,17930,17930,17930,0
20240712,202100,26421134700,17930,17930,17930,17930,0
20240712,202000,26421134700,17930,17930,17930,17930,0
20240712,201900,26421134700,17930,17930,17930,17930,0
20240712,201800,26421134700,17930,17930,17930,17930,0
20240712,201700,26421134700,17930,17930,17930,17930,0
20240712,201600,26421134700,17930,17930,17930,17930,0
20240712,201500,26421134700,17930,17930,17930,17930,0
20240712,201400,26421134700,17930,17930,17930,17930,0
20240712,201300,26421134700,17930,17930,17930,17930,0
20240712,201200,26421134700,17930,17930,17930,17930,0
20240712,201100,26421134700,17930,17930,17930,17930,0
20240712,201000,26421134700,17930,17930,17930,17930,0
20240712,200900,26421134700,17930,17930,17930,17930,33335
20240712,200800,26421134700,17930,17930,17930,17930,0
20240712,200700,26421134700,17930,17930,17930,17930,0
20240712,200600,26421134700,17930,17930,17930,17930,0
20240712,200500,26421134700,17930,17930,17930,17930,0
20240712,200400,26421134700,17930,17930,17930,17930,0
20240712,200300,26421134700,17930,17930,17930,17930,0
20240712,200200,26421134700,17930,17930,17930,17930,0
20240712,200100,26421134700,17930,17930,17930,17930,0
20240712,200000,26421134700,17930,17930,17930,17930,0
20240712,195900,26421134700,17930,17930,17930,17930,0
20240712,195800,26421134700,17930,17930,17930,17930,0
20240712,195700,26421134700,17930,17930,17930,17930,0
20240712,195600,26421134700,17930,17930,17930,17930,0
20240712,195500,26421134700,17930,17930,17930,17930,0
20240712,195400,26421134700,17930,17930,17930,17930,0
20240712,195300,26421134700,17930,17930,17930,17930,0
20240712,195200,26421134700,17930,17930,17930,17930,0
20240712,195100,26421134700,17930,17930,17930,17930,0
20240712,195000,26421134700,17930,17930,17930,17930,0
20240712,194900,26421134700,17930,17930,17930,17930,0
20240712,194800,26421134700,17930,17930,17930,17930,0
20240712,194700,26421134700,17930,17930,17930,17930,0
20240712,194600,26421134700,17930,17930,17930,17930,0
20240712,194500,26421134700,17930,17930,17930,17930,0
20240712,194400,26421134700,17930,17930,17930,17930,0
20240712,194300,26421134700,17930,17930,17930,17930,0
20240712,194200,26421134700,17930,17930,17930,17930,0
20240712,194100,26421134700,17930,17930,17930,17930,0
20240712,194000,26421134700,17930,17930,17930,17930,0
20240712,193900,26421134700,17930,17930,17930,17930,33335
20240712,193800,26421134700,17930,17930,17930,17930,0
20240712,193700,26421134700,17930,17930,17930,17930,0
20240712,193600,26421134700,17930,17930,17930,17930,0
20240712,193500,26421134700,17930,17930,17930,17930,0
20240712,193400,26421134700,17930,17930,17930,17930,0
20240712,193300,26421134700,17930,17930,17930,17930,0
20240712,193200,26421134700,17930,17930,17930,17930,0
20240712,193100,26421134700,17930,17930,17930,17930,0
20240712,193000,26421134700,17930,17930,17930,17930,0
20240712,192900,26421134700,17930,17930,17930,17930,0
20240712,192800,26421134700,17930,17930,17930,17930,0
20240712,192700,26421134700,17930,17930,17930,17930,0
20240712,192600,26421134700,17930,17930,17930,17930,0
20240712,192500,26421134700,17930,17930,17930,17930,0
20240712,192400,26421134700,17930,17930,17930,17930,0
20240712,192300,26421134700,17930,17930,17930,17930,0
20240712,192200,26421134700,17930,17930,17930,17930,0
20240712,192100,26421134700,17930,17930,17930,17930,0
20240712,192000,26421134700,17930,17930,17930,17930,0
20240712,191900,26421134700,17930,17930,17930,17930,0
20240712,191800,26421134700,17930,17930,17930,17930,0
20240712,191700,26421134700,17930,17930,17930,17930,0
20240712,191600,26421134700,17930,17930,17930,17930,0
20240712,191500,26421134700,17930,17930,17930,17930,0
20240712,191400,26421134700,17930,17930,17930,17930,0
20240712,191300,26421134700,17930,17930,17930,17930,0
20240712,191200,26421134700,17930,17930,17930,17930,0
20240712,191100,26421134700,17930,17930,17930,17930,0
20240712,191000,26421134700,17930,17930,17930,17930,0
20240712,190900,26421134700,17930,17930,17930,17930,33335
20240712,190800,26421134700,17930,17930,17930,17930,0
20240712,190700,26421134700,17930,17930,17930,17930,0
20240712,190600,26421134700,17930,17930,17930,17930,0
20240712,190500,26421134700,17930,17930,17930,17930,0
20240712,190400,26421134700,17930,17930,17930,17930,0
20240712,190300,26421134700,17930,17930,17930,17930,0
20240712,190200,26421134700,17930,17930,17930,17930,0
20240712,190100,26421134700,17930,17930,17930,17930,0
20240712,190000,26421134700,17930,17930,17930,17930,0
20240712,185900,26421134700,17930,17930,17930,17930,0
20240712,185800,26421134700,17930,17930,17930,17930,0
20240712,185700,26421134700,17930,17930,17930,17930,0
20240712,185600,26421134700,17930,17930,17930,17930,0
20240712,185500,26421134700,17930,17930,17930,17930,0
20240712,185400,26421134700,17930,17930,17930,17930,0
20240712,185300,26421134700,17930,17930,17930,17930,0
20240712,185200,26421134700,17930,17930,17930,17930,0
20240712,185100,26421134700,17930,17930,17930,17930,0
20240712,185000,26421134700,17930,17930,17930,17930,0
20240712,184900,26421134700,17930,17930,17930,17930,0
20240712,184800,26421134700,17930,17930,17930,17930,0
20240712,184700,26421134700,17930,17930,17930,17930,0
20240712,184600,26421134700,17930,17930,17930,17930,0
20240712,184500,26421134700,17930,17930,17930,17930,0
20240712,184400,26421134700,17930,17930,17930,17930,0
20240712,184300,26421134700,17930,17930,17930,17930,0
20240712,184200,26421134700,17930,17930,17930,17930,0
20240712,184100,26421134700,17930,17930,17930,17930,0
20240712,184000,26421134700,17930,17930,17930,17930,0
20240712,183900,26421134700,17930,17930,17930,17930,33335
20240712,183800,26421134700,17930,17930,17930,17930,0
20240712,183700,26421134700,17930,17930,17930,17930,0
20240712,183600,26421134700,17930,17930,17930,17930,0
20240712,183500,26421134700,17930,17930,17930,17930,0
20240712,183400,26421134700,17930,17930,17930,17930,0
20240712,183300,26421134700,17930,17930,17930,17930,0
20240712,183200,26421134700,17930,17930,17930,17930,0
20240712,183100,26421134700,17930,17930,17930,17930,0
20240712,183000,26421134700,17930,17930,17930,17930,0
20240712,182900,26421134700,17930,17930,17930,17930,0
20240712,182800,26421134700,17930,17930,17930,17930,0
20240712,182700,26421134700,17930,17930,17930,17930,0
20240712,182600,26421134700,17930,17930,17930,17930,0
20240712,182500,26421134700,17930,17930,17930,17930,0
20240712,182400,26421134700,17930,17930,17930,17930,0
20240712,182300,26421134700,17930,17930,17930,17930,0
20240712,182200,26421134700,17930,17930,17930,17930,0
20240712,182100,26421134700,17930,17930,17930,17930,0
20240712,182000,26421134700,17930,17930,17930,17930,0
20240712,181900,26421134700,17930,17930,17930,17930,0
20240712,181800,26421134700,17930,17930,17930,17930,0
20240712,181700,26421134700,17930,17930,17930,17930,0
20240712,181600,26421134700,17930,17930,17930,17930,0
20240712,181500,26421134700,17930,17930,17930,17930,0
20240712,181400,26421134700,17930,17930,17930,17930,0
20240712,181300,26421134700,17930,17930,17930,17930,0
20240712,181200,26421134700,17930,17930,17930,17930,0
20240712,181100,26421134700,17930,17930,17930,17930,0
20240712,181000,26421134700,17930,17930,17930,17930,0
20240712,180900,26421134700,17930,17930,17930,17930,33335
20240712,180800,26421134700,17930,17930,17930,17930,0
20240712,180700,26421134700,17930,17930,17930,17930,0
20240712,180600,26421134700,17930,17930,17930,17930,0
20240712,180500,26421134700,17930,17930,17930,17930,0
20240712,180400,26421134700,17930,17930,17930,17930,0
20240712,180300,26421134700,17930,17930,17930,17930,0
20240712,180200,26421134700,17930,17930,17930,17930,0
20240712,180100,26421134700,17930,17930,17930,17930,0
20240712,180000,26421134700,17930,17930,17930,17930,0
20240712,175900,26421134700,17930,17930,17930,17930,0
20240712,175800,26421134700,17930,17930,17930,17930,0
20240712,175700,26421134700,17930,17930,17930,17930,0
20240712,175600,26421134700,17930,17930,17930,17930,0
20240712,175500,26421134700,17930,17930,17930,17930,0
20240712,175400,26421134700,17930,17930,17930,17930,0
20240712,175300,26421134700,17930,17930,17930,17930,0
20240712,175200,26421134700,17930,17930,17930,17930,0
20240712,175100,26421134700,17930,17930,17930,17930,0
20240712,175000,26421134700,17930,17930,17930,17930,0
20240712,174900,26421134700,17930,17930,17930,17930,0
20240712,174800,26421134700,17930,17930,17930,17930,0
20240712,174700,26421134700,17930,17930,17930,17930,0
20240712,174600,26421134700,17930,17930,17930,17930,0
20240712,174500,26421134700,17930,17930,17930,17930,0
20240712,174400,26421134700,17930,17930,17930,17930,0
20240712,174300,26421134700,17930,17930,17930,17930,0
20240712,174200,26421134700,17930,17930,17930,17930,0
20240712,174100,26421134700,17930,17930,17930,17930,0
20240712,174000,26421134700,17930,17930,17930,17930,0
20240712,173900,26421134700,17930,17930,17930,17930,33335
20240712,173800,26421134700,17930,17930,17930,17930,0
20240712,173700,26421134700,17930,17930,17930,17930,0
20240712,173600,26421134700,17930,17930,17930,17930,0
20240712,173500,26421134700,17930,17930,17930,17930,0
20240712,173400,26421134700,17930,17930,17930,17930,0
20240712,173300,26421134700,17930,17930,17930,17930,0
20240712,173200,26421134700,17930,17930,17930,17930,0
20240712,173100,26421134700,17930,17930,17930,17930,0
20240712,173000,26421134700,17930,17930,17930,17930,0
20240712,172900,26421134700,17930,17930,17930,17930,0
20240712,172800,26421134700,17930,17930,17930,17930,0
20240712,172700,26421134700,17930,17930,17930,17930,0
20240712,172600,26421134700,17930,17930,17930,17930,0
20240712,172500,26421134700,17930,17930,17930,17930,0
20240712,172400,26421134700,17930,17930,17930,17930,0
20240712,172300,26421134700,17930,17930,17930,17930,0
20240712,172200,26421134700,17930,17930,17930,17930,0
20240712,172100,26421134700,17930,17930,17930,17930,0
20240712,172000,26421134700,17930,17930,17930,17930,0
20240712,171900,26421134700,17930,17930,17930,17930,0
20240712,171800,26421134700,17930,17930,17930,17930,0
20240712,171700,26421134700,17930,17930,17930,17930,0
20240712,171600,26421134700,17930,17930,17930,17930,0
20240712,171500,26421134700,17930,17930,17930,17930,0
20240712,171400,26421134700,17930,17930,17930,17930,0
20240712,171300,26421134700,17930,17930,17930,17930,0
20240712,171200,26421134700,17930,17930,17930,17930,0
20240712,171100,26421134700,17930,17930,17930,17930,0
20240712,171000,26421134700,17930,17930,17930,17930,0
20240712,170900,26421134700,17930,17930,17930,17930,33335
20240712,170800,26421134700,17930,17930,17930,17930,0
20240712,170700,26421134700,17930,17930,17930,17930,0
20240712,170600,26421134700,17930,17930,17930,17930,0
20240712,170500,26421134700,17930,17930,17930,17930,0
20240712,170400,26421134700,17930,17930,17930,17930,0
20240712,170300,26421134700,17930,17930,17930,17930,0
20240712,170200,26421134700,17930,17930,17930,17930,0
20240712,170100,26421134700,17930,17930,17930,17930,0
20240712,170000,26421134700,17930,17930,17930,17930,0
20240712,165900,26421134700,17930,17930,17930,17930,0
20240712,165800,26421134700,17930,17930,17930,17930,0
20240712,165700,26421134700,17930,17930,17930,17930,0
20240712,165600,26421134700,17930,17930,17930,17930,0
20240712,165500,26421134700,17930,17930,17930,17930,0
20240712,165400,26421134700,17930,17930,17930,17930,0
20240712,165300,26421134700,17930,17930,17930,17930,0
20240712,165200,26421134700,17930,17930,17930,17930,0
20240712,165100,26421134700,17930,17930,17930,17930,0
20240712,165000,26421134700,17930,17930,17930,17930,0
20240712,164900,26421134700,17930,17930,17930,17930,0
20240712,164800,26421134700,17930,17930,17930,17930,0
20240712,164700,26421134700,17930,17930,17930,17930,0
20240712,164600,26421134700,17930,17930,17930,17930,0
20240712,164500,26421134700,17930,17930,17930,17930,0
20240712,164400,26421134700,17930,17930,17930,17930,0
20240712,164300,26421134700,17930,17930,17930,17930,0
20240712,164200,26421134700,17930,17930,17930,17930,0
20240712,164100,26421134700,17930,17930,17930,17930,0
20240712,164000,26421134700,17930,17930,17930,17930,0
20240712,163900,26421134700,17930,17930,17930,17930,33335
20240712,163800,26421134700,17930,17930,17930,17930,0
20240712,163700,26421134700,17930,17930,17930,17930,0
20240712,163600,26421134700,17930,17930,17930,17930,0
20240712,163500,26421134700,17930,17930,17930,17930,0
20240712,163400,26421134700,17930,17930,17930,17930,0
20240712,163300,26421134700,17930,17930,17930,17930,0
20240712,163200,26421134700,17930,17930,17930,17930,0
20240712,163100,26421134700,17930,17930,17930,17930,0
20240712,163000,26421134700,17930,17930,17930,17930,0
20240712,162900,26421134700,17930,17930,17930,17930,0
20240712,162800,26421134700,17930,17930,17930,17930,0
20240712,162700,26421134700,17930,17930,17930,17930,0
20240712,162600,26421134700,17930,17930,17930,17930,0
20240712,162500,26421134700,17930,17930,17930,17930,0
20240712,162400,26421134700,17930,17930,17930,17930,0
20240712,162300,26421134700,17930,17930,17930,17930,0
20240712,162200,26421134700,17930,17930,17930,17930,0
20240712,162100,26421134700,17930,17930,17930,17930,0
20240712,162000,26421134700,17930,17930,17930,17930,0
20240712,161900,26421134700,17930,17930,17930,17930,0
20240712,161800,26421134700,17930,17930,17930,17930,0
20240712,161700,26421134700,17930,17930,17930,17930,0
20240712,161600,26421134700,17930,17930,17930,17930,0
20240712,161500,26421134700,17930,17930,17930,17930,0
20240712,161400,26421134700,17930,17930,17930,17930,0
20240712,161300,26421134700,17930,17930,17930,17930,0
20240712,161200,26421134700,17930,17930,17930,17930,0
20240712,161100,26421134700,17930,17930,17930,17930,0
20240712,161000,26421134700,17930,17930,17930,17930,0
20240712,160900,26421134700,17930,17930,17930,17930,33335
20240712,160800,26421134700,17930,17930,17930,17930,0
20240712,160700,26421134700,17930,17930,17930,17930,0
20240712,160600,26421134700,17930,17930,17930,17930,0
20240712,160500,26421134700,17930,17930,17930,17930,0
20240712,160400,26421134700,17930,17930,17930,17930,0
20240712,160300,26421134700,17930,17930,17930,17930,0
20240712,160200,26421134700,17930,17930,17930,17930,0
20240712,160100,26421134700,17930,17930,17930,17930,0
20240712,160000,26421134700,17930,17930,17930,17930,0
20240712,155900,26421134700,17930,17930,17930,17930,0
20240712,155800,26421134700,17930,17930,17930,17930,0
20240712,155700,26421134700,17930,17930,17930,17930,0
20240712,155600,26421134700,17930,17930,17930,17930,0
20240712,155500,26421134700,17930,17930,17930,17930,0
20240712,155400,26421134700,17930,17930,17930,17930,0
20240712,155300,26421134700,17930,17930,17930,17930,0
20240712,155200,26421134700,17930,17930,17930,17930,0
20240712,155100,26421134700,17930,17930,17930,17930,0
20240712,155000,26421134700,17930,17930,17930,17930,0
20240712,154900,26421134700,17930,17930,17930,17930,0
20240712,154800,26421134700,17930,17930,17930,17930,0
20240712,154700,26421134700,17930,17930,17930,17930,0
20240712,154600,26421134700,17930,17930,17930,17930,0
20240712,154500,26421134700,17930,17930,17930,17930,0
20240712,154400,26421134700,17930,17930,17930,17930,0
20240712,154300,26421134700,17930,17930,17930,17930,0
20240712,154200,26421134700,17930,17930,17930,17930,0
20240712,154100,26421134700,17930,17930,17930,17930,0
20240712,154000,26421134700,17930,17930,17930,17930,0
20240712,153900,26421134700,17930,17930,17930,17930,33335
20240712,153800,26421134700,17930,17930,17930,17930,0
20240712,153700,26421134700,17930,17930,17930,17930,0
20240712,153600,26421134700,17930,17930,17930,17930,0
20240712,153500,26421134700,17930,17930,17930,17930,0
20240712,153400,26421134700,17930,17930,17930,17930,0
20240712,153300,26421134700,17930,17930,17930,17930,0
20240712,153200,26421134700,17930,17930,17930,17930,0
20240712,153100,26421134700,17930,17930,17930,17930,0
20240712,153000,26421134700,17930,17930,17930,17930,33335
20240712,152900,25823438150,17890,17890,17890,17890,0
20240712,152800,25823438150,17890,17890,17890,17890,0
20240712,152700,25823438150,17890,17890,17890,17890,0
20240712,152600,25823438150,17890,17890,17890,17890,0
20240712,152500,25823438150,17890,17890,17890,17890,0
20240712,152400,25823438150,17890,17890,17890,17890,0
20240712,152300,25823438150,17890,17890,17890,17890,0
20240712,152200,25823438150,17890,17890,17890,17890,0
20240712,152100,25823438150,17890,17890,17890,17890,0
20240712,152000,25823438150,17890,17890,17890,17890,0
20240712,151900,25823438150,17890,18060,18100,17850,17681
20240712,151800,25506521800,18070,18140,18140,18040,3624
20240712,151700,25440970400,18150,18060,18180,18050,7491
20240712,151600,25305301970,18070,18040,18070,18040,1751
20240712,151500,25273689500,18050,18030,18050,18000,5235
20240712,151400,25179335430,18030,18060,18060,18020,2764
20240712,151300,25129490980,18070,18060,18100,18050,1925
20240712,151200,25094706580,18060,18100,18110,18060,2721
20240712,151100,25045485780,18100,18110,18110,18090,3162
20240712,151000,24988273280,18110,18070,18130,18060,7537
20240712,150900,24851905300,18080,18040,18100,18020,9344
20240712,150800,24683094200,18040,17970,18060,17970,7015
20240712,150700,24556722740,17970,17950,17970,17940,4247
20240712,150600,24480457410,17950,17930,17950,17930,1148
20240712,150500,24459854800,17940,17940,17950,17930,1998
20240712,150400,24424009530,17940,17930,17940,17890,4766
20240712,150300,24338562990,17930,17920,17930,17870,1054
20240712,150200,24319692000,17880,17930,17930,17880,82
20240712,150100,24318224540,17930,17910,17930,17870,897
20240712,150000,24302153700,17900,17880,17900,17850,2579
20240712,145900,24256085940,17900,17910,17920,17870,197
20240712,145800,24252561720,17880,17890,17910,17870,1370
20240712,145700,24228057640,17890,17920,17930,17890,1434
20240712,145600,24202372100,17920,17910,17920,17890,1886
20240712,145500,24168609380,17920,17920,17960,17900,857
20240712,145400,24153253310,17930,17940,17970,17920,408
20240712,145300,24145934770,17950,17970,18000,17950,1100
20240712,145200,24126164520,17960,17900,17960,17900,2661
20240712,145100,24078451590,17900,17900,17930,17890,350
20240712,145000,24072186400,17900,17910,17930,17900,953
20240712,144900,24055117210,17920,17940,17940,17880,944
20240712,144800,24038198330,17940,17850,17940,17850,1877
20240712,144700,24004594560,17830,17850,17860,17830,2528
20240712,144600,23959490360,17860,17910,17910,17850,559
20240712,144500,23949504490,17920,17920,17920,17910,269
20240712,144400,23944684180,17920,17920,17950,17880,1345
20240712,144300,23920603030,17920,17930,17970,17920,3037
20240712,144200,23866147610,17930,17970,17970,17930,1683
20240712,144100,23835948150,17930,18010,18050,17910,1981
20240712,144000,23800353420,18010,17900,18070,17890,9046
20240712,143900,23637727400,17890,17810,17900,17800,1497
20240712,143800,23610983300,17820,17780,17820,17770,342
20240712,143700,23604898190,17770,17780,17790,17770,143
20240712,143600,23602356550,17760,17750,17790,17750,235
20240712,143500,23598183470,17750,17780,17780,17750,654
20240712,143400,23586571470,17780,17800,17810,17780,171
20240712,143300,23583528130,17800,17760,17800,17750,1119
20240712,143200,23563651730,17800,17790,17800,17790,26
20240712,143100,23563188940,17720,17780,17780,17710,3650
20240712,143000,23498472500,17800,17770,17800,17770,93
20240712,142900,23496817420,17790,17790,17790,17760,737
20240712,142800,23483721020,17790,17740,17790,17730,346
20240712,142700,23477582350,17740,17790,17790,17740,371
20240712,142600,23470998000,17790,17740,17790,17740,692
20240712,142500,23458720550,17740,17710,17740,17710,593
20240712,142400,23448211380,17720,17730,17740,17720,1413
20240712,142300,23423163420,17740,17730,17740,17730,217
20240712,142200,23419314730,17730,17730,17730,17720,383
20240712,142100,23412524150,17730,17710,17740,17710,679
20240712,142000,23400492020,17710,17740,17740,17700,3794
20240712,141900,23333296700,17720,17780,17790,17720,6476
20240712,141800,23218387700,17790,17790,17790,17760,683
20240712,141700,23206246610,17790,17800,17800,17790,643
20240712,141600,23194805790,17800,17810,17810,17800,510
20240712,141500,23185723290,17810,17830,17830,17810,278
20240712,141400,23180770000,17850,17800,17850,17800,312
20240712,141300,23175213420,17800,17770,17800,17770,731
20240712,141200,23162219810,17770,17760,17780,17740,820
20240712,141100,23147663860,17750,17820,17820,17750,2834
20240712,141000,23097281290,17810,17810,17810,17790,2142
20240712,140900,23059161190,17800,17820,17820,17800,3869
20240712,140800,22990264120,17810,17830,17850,17810,905
20240712,140700,22974125480,17810,17860,17860,17810,3209
20240712,140600,22916875120,17860,17900,17900,17860,731
20240712,140500,22903800600,17900,17900,17900,17880,640
20240712,140400,22892355170,17920,17930,17950,17920,37
20240712,140300,22891691350,17920,17850,17920,17850,267
20240712,140200,22886915960,17860,17870,17870,17860,794
20240712,140100,22872733990,17860,17880,17910,17860,454
20240712,140000,22864619820,17880,17900,17900,17860,810
20240712,135900,22850134270,17910,17930,17930,17910,347
20240712,135800,22843916340,17920,17930,17930,17920,770
20240712,135700,22830111240,17930,17970,17970,17920,115
20240712,135600,22828049220,17990,17910,17990,17900,922
20240712,135500,22811522110,17910,17910,17910,17880,808
20240712,135400,22797059120,17910,17920,17940,17910,304
20240712,135300,22791611500,17920,17900,17930,17900,1402
20240712,135200,22766504030,17890,17830,17890,17830,684
20240712,135100,22754288670,17840,17850,17870,17840,622
20240712,135000,22743188210,17840,17850,17880,17820,1036
20240712,134900,22724682880,17850,17820,17860,17780,7200
20240712,134800,22596593420,17840,17880,17890,17830,1023
20240712,134700,22578340660,17880,17880,17880,17820,1912
20240712,134600,22544225600,17870,17870,17870,17860,1723
20240712,134500,22513438900,17860,17900,17940,17860,1142
20240712,134400,22493020840,17900,17910,17940,17900,963
20240712,134300,22475778660,17910,17940,17940,17900,218
20240712,134200,22471872870,17890,17910,17950,17880,799
20240712,134100,22457580940,17910,17910,17920,17900,2278
20240712,134000,22416794260,17910,17960,17990,17910,1041
20240712,133900,22398114590,17960,17980,18020,17960,2259
20240712,133800,22357517540,17980,18010,18020,17980,1641
20240712,133700,22327989660,18010,18010,18050,18010,347
20240712,133600,22321732910,18010,18030,18030,18000,506
20240712,133500,22312619950,18030,18030,18030,17990,744
20240712,133400,22299219720,18030,18050,18070,18020,279
20240712,133300,22294187570,18070,18090,18090,18020,1470
20240712,133200,22267644210,18080,18080,18090,18070,598
20240712,133100,22256828440,18060,18050,18060,18050,300
20240712,133000,22251411320,18050,18090,18090,18050,1570
20240712,132900,22223029460,18090,18080,18100,18080,2147
20240712,132800,22184194320,18070,18020,18080,18020,1033
20240712,132700,22165532010,18020,18020,18030,18020,401
20240712,132600,22158305050,18020,18040,18050,18020,622
20240712,132500,22147092190,18030,18050,18060,18030,1126
20240712,132400,22126777710,18050,18050,18060,18030,868
20240712,132300,22111110540,18060,18090,18090,18000,861
20240712,132200,22095575200,18100,18000,18100,18000,1618
20240712,132100,22066352530,18010,17930,18010,17930,851
20240712,132000,22051049090,17920,18000,18000,17920,1096
20240712,131900,22031394350,18000,17920,18000,17900,5271
20240712,131800,21936733310,17940,17960,17960,17910,2238
20240712,131700,21896579170,17960,17990,17990,17960,1430
20240712,131600,21870874120,17990,17990,18000,17990,1464
20240712,131500,21844536560,17980,18020,18020,17980,3858
20240712,131400,21775092840,18020,18020,18060,18010,817
20240712,131300,21760371170,18060,18040,18070,18020,2428
20240712,131200,21716532240,18050,18070,18070,18000,2214
20240712,131100,21676619730,18070,18070,18080,18050,2064
20240712,131000,21639334560,18070,18120,18130,18070,621
20240712,130900,21628100160,18120,18120,18130,18110,1816
20240712,130800,21595195170,18070,18030,18110,18030,3688
20240712,130700,21528544740,18030,18120,18130,18020,6951
20240712,130600,21402758600,18120,18090,18120,18080,4484
20240712,130500,21321581970,18100,18100,18110,18060,8155
20240712,130400,21174082430,18110,18080,18130,18080,8901
20240712,130300,21012940880,18080,18070,18080,18060,8595
20240712,130200,20857645490,18070,17960,18070,17960,10303
20240712,130100,20671984200,17950,17950,17960,17940,872
20240712,130000,20656326190,17950,17930,17970,17900,1812
20240712,125900,20623828260,17950,17880,17950,17880,2711
20240712,125800,20575222690,17880,17840,17890,17840,580
20240712,125700,20564864170,17830,17820,17830,17820,637
20240712,125600,20553509230,17820,17830,17830,17820,431
20240712,125500,20545828400,17820,17820,17840,17810,477
20240712,125400,20537329180,17840,17870,17880,17820,311
20240712,125300,20531781560,17870,17780,17870,17780,2211
20240712,125200,20492363270,17780,17820,17840,17780,3020
20240712,125100,20438615810,17820,17830,17850,17810,1051
20240712,125000,20419886850,17830,17900,17900,17830,1660
20240712,124900,20390227950,17900,17900,17940,17890,1216
20240712,124800,20368458010,17900,17970,17970,17890,5863
20240712,124700,20263372420,17970,17960,17980,17960,4739
20240712,124600,20178220300,17960,17920,17970,17920,6736
20240712,124500,20057275920,17940,17890,17940,17820,2824
20240712,124400,20006734140,17900,17870,17910,17870,4139
20240712,124300,19932644130,17850,17800,17880,17800,2068
20240712,124200,19895727180,17800,17850,17850,17780,5989
20240712,124100,19789180770,17850,17860,17880,17840,3282
20240712,124000,19730555670,17850,17870,17890,17850,2570
20240712,123900,19684649490,17870,17870,17870,17840,1444
20240712,123800,19658859910,17840,17830,17890,17790,4120
20240712,123700,19585350190,17830,17850,17870,17810,3411
20240712,123600,19524469860,17840,17780,17850,17780,5428
20240712,123500,19427799330,17790,17700,17790,17700,1990
20240712,123400,19392429530,17740,17680,17750,17680,770
20240712,123300,19378786030,17680,17670,17710,17660,99
20240712,123200,19377035430,17660,17670,17700,17650,1501
20240712,123100,19350515190,17670,17660,17680,17660,1645
20240712,123000,19321451880,17650,17700,17700,17650,2839
20240712,122900,19271246320,17700,17710,17720,17700,838
20240712,122800,19256406140,17710,17730,17730,17700,1009
20240712,122700,19238533500,17730,17710,17730,17710,615
20240712,122600,19227636490,17710,17720,17720,17700,940
20240712,122500,19210990530,17720,17740,17740,17710,2920
20240712,122400,19159243780,17740,17760,17760,17740,24
20240712,122300,19158817590,17730,17720,17780,17720,9905
20240712,122200,18982941020,17720,17730,17740,17710,819
20240712,122100,18968422320,17730,17720,17730,17720,2148
20240712,122000,18930340650,17720,17690,17720,17690,1680
20240712,121900,18900586150,17690,17680,17710,17680,1423
20240712,121800,18875411080,17670,17710,17720,17670,2634
20240712,121700,18828786460,17700,17690,17720,17690,2203
20240712,121600,18789781540,17690,17670,17720,17640,4447
20240712,121500,18711112500,17640,17610,17670,17610,1124
20240712,121400,18691279530,17610,17600,17630,17600,734
20240712,121300,18678358330,17600,17620,17620,17580,500
20240712,121200,18669563350,17620,17590,17620,17580,637
20240712,121100,18658355480,17590,17580,17590,17580,549
20240712,121000,18648702220,17580,17580,17590,17550,1125
20240712,120900,18628952100,17590,17560,17600,17560,366
20240712,120800,18622515940,17560,17560,17560,17550,1430
20240712,120700,18597411720,17560,17560,17590,17560,1351
20240712,120600,18573672270,17560,17560,17570,17560,644
20240712,120500,18562361430,17560,17560,17570,17560,1007
20240712,120400,18544678210,17560,17580,17590,17560,1330
20240712,120300,18521316650,17580,17600,17600,17580,328
20240712,120200,18515545220,17600,17600,17620,17580,328
20240712,120100,18509774110,17570,17580,17600,17570,955
20240712,120000,18492985200,17590,17550,17590,17550,573
20240712,115900,18482922050,17550,17590,17590,17550,1752
20240712,115800,18452157980,17580,17570,17580,17560,260
20240712,115700,18447589570,17570,17560,17570,17550,473
20240712,115600,18439281430,17550,17570,17570,17550,1254
20240712,115500,18417261180,17570,17620,17620,17560,8247
20240712,115400,18272158550,17620,17650,17680,17620,1800
20240712,115300,18240403520,17680,17650,17680,17650,494
20240712,115200,18231682320,17650,17630,17650,17630,462
20240712,115100,18223535930,17630,17620,17630,17620,653
20240712,115000,18212026980,17620,17620,17630,17620,770
20240712,114900,18198459420,17620,17670,17670,17620,3124
20240712,114800,18143367730,17670,17730,17740,17670,7390
20240712,114700,18012559070,17730,17730,17740,17720,875
20240712,114600,17997047490,17730,17730,17740,17720,426
20240712,114500,17989494360,17740,17740,17750,17710,2010
20240712,114400,17953858030,17760,17710,17760,17690,2483
20240712,114300,17909853180,17710,17720,17750,17710,1920
20240712,114200,17875805440,17720,17730,17740,17720,1141
20240712,114100,17855579220,17720,17740,17740,17690,2009
20240712,114000,17819983970,17740,17670,17740,17670,4197
20240712,113900,17745681710,17670,17610,17670,17610,2465
20240712,113800,17702147440,17600,17600,17640,17600,987
20240712,113700,17684764000,17610,17610,17630,17610,790
20240712,113600,17670848460,17590,17610,17610,17580,775
20240712,113500,17657212740,17590,17590,17620,17580,666
20240712,113400,17645496050,17620,17600,17620,17590,1366
20240712,113300,17621463650,17600,17600,17620,17590,591
20240712,113200,17611059740,17590,17620,17630,17590,2080
20240712,113100,17574437040,17630,17670,17670,17630,2777
20240712,113000,17525445620,17660,17650,17670,17640,2368
20240712,112900,17483638730,17650,17650,17700,17630,3809
20240712,112800,17416363120,17650,17550,17650,17530,3149
20240712,112700,17360934090,17560,17590,17590,17530,2398
20240712,112600,17318862990,17570,17610,17610,17570,622
20240712,112500,17307923390,17600,17570,17610,17510,6738
20240712,112400,17189753810,17520,17560,17570,17520,5513
20240712,112300,17093094590,17550,17560,17570,17530,3008
20240712,112200,17040310730,17570,17590,17590,17570,1671
20240712,112100,17010939610,17590,17570,17600,17570,521
20240712,112000,17001774730,17570,17590,17600,17540,3783
20240712,111900,16935341050,17600,17540,17610,17540,5744
20240712,111800,16834336500,17530,17630,17630,17530,14290
20240712,111700,16583053880,17640,17640,17650,17630,981
20240712,111600,16565749950,17640,17650,17680,17640,2548
20240712,111500,16520766100,17650,17660,17680,17650,2126
20240712,111400,16483209100,17660,17660,17680,17650,2843
20240712,111300,16432986470,17660,17670,17670,17650,1226
20240712,111200,16411329440,17650,17630,17670,17620,4171
20240712,111100,16337794620,17630,17660,17690,17630,2452
20240712,111000,16294495270,17690,17640,17740,17630,3465
20240712,110900,16233279220,17640,17680,17690,17630,4644
20240712,110800,16151297470,17680,17670,17700,17670,1620
20240712,110700,16122655950,17670,17700,17720,17670,4161
20240712,110600,16049089260,17700,17690,17730,17680,960
20240712,110500,16032099900,17700,17730,17740,17680,4211
20240712,110400,15957577770,17730,17650,17740,17650,3443
20240712,110300,15896597380,17650,17750,17750,17600,21689
20240712,110200,15513455750,17740,17810,17820,17740,7649
20240712,110100,15377485040,17810,17830,17830,17800,2840
20240712,110000,15326905190,17830,17850,17860,17820,3795
20240712,105900,15259236790,17830,17910,17910,17800,26450
20240712,105800,14787018290,17920,17930,17940,17910,1929
20240712,105700,14752446230,17930,17940,17960,17920,876
20240712,105600,14736733690,17960,17960,17970,17920,2367
20240712,105500,14694291470,17940,17970,17980,17930,1381
20240712,105400,14669515390,17980,17930,17990,17920,1741
20240712,105300,14638286530,17930,17930,17940,17920,1198
20240712,105200,14616813610,17920,17940,17950,17920,1022
20240712,105100,14598482700,17940,17990,17990,17930,3511
20240712,105000,14535479420,17960,17990,18010,17950,681
20240712,104900,14523232370,17990,18000,18010,17990,1039
20240712,104800,14504530340,18000,18000,18030,17990,855
20240712,104700,14489130690,18020,17990,18020,17990,945
20240712,104600,14472122290,18010,17920,18010,17920,3627
20240712,104500,14407010680,17930,17920,17930,17910,1808
20240712,104400,14374601230,17930,17920,17950,17920,1181
20240712,104300,14353429650,17930,17940,17950,17920,2414
20240712,104200,14310149040,17950,17960,17960,17940,653
20240712,104100,14298429750,17940,17970,18010,17940,2145
20240712,104000,14259919850,17980,18030,18030,17980,435
20240712,103900,14252091460,18020,17950,18040,17940,977
20240712,103800,14234500410,17940,17950,17950,17930,2106
20240712,103700,14196727010,17940,17950,17980,17940,842
20240712,103600,14181615990,17980,17950,17980,17940,1643
20240712,103500,14152131690,17950,17980,17990,17950,1995
20240712,103400,14116301060,17970,17970,17990,17970,26
20240712,103300,14115833710,18000,18020,18020,17960,1195
20240712,103200,14094328690,18050,18030,18070,18010,3914
20240712,103100,14023685340,18030,17970,18030,17970,834
20240712,103000,14008685040,17970,17990,17990,17960,688
20240712,102900,13996321210,17960,17960,18000,17950,575
20240712,102800,13985990340,17960,17980,18000,17940,938
20240712,102700,13969152840,17950,18010,18010,17940,3565
20240712,102600,13905094180,18020,18030,18040,18010,943
20240712,102500,13888101140,18020,18030,18040,17940,800
20240712,102400,13873686020,17950,18000,18030,17950,2779
20240712,102300,13823631050,18000,17910,18000,17900,12894
20240712,102200,13592696820,17910,17930,17930,17900,3920
20240712,102100,13522497330,17930,17980,17980,17910,1554
20240712,102000,13494633100,17980,17960,17980,17910,5504
20240712,101900,13395951480,17960,17980,17990,17960,888
20240712,101800,13379993780,17990,18000,18000,17970,1130
20240712,101700,13359673770,17980,17980,18000,17970,666
20240712,101600,13347700550,17970,17980,17980,17970,482
20240712,101500,13339036780,17980,17970,18010,17970,532
20240712,101400,13329472510,17970,18010,18030,17970,1629
20240712,101300,13300156630,18000,18000,18030,18000,368
20240712,101200,13293529710,18000,18000,18050,17990,778
20240712,101100,13279518870,18000,18000,18080,17940,1266
20240712,101000,13256738770,18030,18030,18050,17980,3100
20240712,100900,13200896030,18030,18020,18060,18020,1932
20240712,100800,13166055910,18020,18020,18020,18010,2666
20240712,100700,13118023390,18020,17990,18020,17960,4017
20240712,100600,13045751040,17980,18000,18020,17970,1836
20240712,100500,13012715460,18000,17980,18020,17930,3346
20240712,100400,12952616760,17980,17990,18010,17910,4468
20240712,100300,12872395900,17980,17980,18040,17920,10326
20240712,100200,12686984180,17980,18040,18050,17980,15069
20240712,100100,12415481530,18040,18130,18130,18030,3714
20240712,100000,12348377410,18120,18150,18180,18120,3140
20240712,095900,12291350820,18180,18210,18240,18180,2425
20240712,095800,12247220090,18210,18090,18210,18080,1564
20240712,095700,12218855090,18100,18040,18100,18020,7748
20240712,095600,12079084930,18030,18030,18060,18020,4615
20240712,095500,11995838470,18030,18080,18090,18030,10437
20240712,095400,11807421550,18080,18100,18110,18070,5757
20240712,095300,11703331100,18100,18120,18130,18090,10420
20240712,095200,11514697760,18130,18130,18150,18110,6631
20240712,095100,11394483930,18110,18150,18150,18110,10097
20240712,095000,11211402340,18150,18190,18200,18150,7502
20240712,094900,11075071440,18180,18230,18230,18180,5194
20240712,094800,10980593590,18220,18230,18250,18220,1086
20240712,094700,10960784190,18210,18190,18230,18180,4322
20240712,094600,10882143130,18190,18220,18230,18180,3980
20240712,094500,10809709560,18220,18290,18300,18210,2433
20240712,094400,10765281980,18300,18210,18410,18210,3025
20240712,094300,10709986730,18200,18240,18260,18190,11920
20240712,094200,10492907090,18260,18270,18280,18240,1961
20240712,094100,10457111060,18250,18230,18300,18220,4924
20240712,094000,10367308490,18310,18290,18340,18230,16388
20240712,093900,10068189690,18290,18310,18410,18290,6373
20240712,093800,9951489880,18360,18500,18510,18300,6539
20240712,093700,9831159270,18500,18500,18550,18500,911
20240712,093600,9814302450,18550,18570,18570,18500,3203
20240712,093500,9754990770,18520,18560,18570,18520,1886
20240712,093400,9719985440,18570,18470,18590,18470,2024
20240712,093300,9682391300,18570,18460,18600,18400,7463
20240712,093200,9544400900,18460,18530,18570,18460,3842
20240712,093100,9473185290,18530,18600,18600,18480,2504
20240712,093000,9426757690,18470,18300,18600,18300,6912
20240712,092900,9299352120,18320,18280,18320,18230,15189
20240712,092800,9022033050,18280,18320,18340,18270,14588
20240712,092700,8755126120,18310,18330,18340,18310,4681
20240712,092600,8669332970,18330,18340,18360,18330,10292
20240712,092500,8480648760,18340,18340,18400,18340,4518
20240712,092400,8397737410,18340,18420,18430,18340,13418
20240712,092300,8151287640,18410,18450,18470,18410,3025
20240712,092200,8095527080,18450,18410,18450,18390,5573
20240712,092100,7992874630,18390,18370,18470,18370,4547
20240712,092000,7909131990,18360,18440,18440,18360,15965
20240712,091900,7615236770,18430,18440,18450,18430,4393
20240712,091800,7534256660,18440,18450,18510,18440,4453
20240712,091700,7452080930,18450,18540,18540,18440,5071
20240712,091600,7358450940,18510,18580,18580,18430,16614
20240712,091500,7051356170,18580,18550,18680,18530,3375
20240712,091400,6988706170,18550,18620,18620,18540,6957
20240712,091300,6859540490,18690,18690,18740,18560,6458
20240712,091200,6739388260,18690,18800,18800,18610,7186
20240712,091100,6604952090,18800,18580,18800,18570,7484
20240712,091000,6465070540,18560,18650,18660,18540,11170
20240712,090900,6257362320,18650,18680,18770,18640,11860
20240712,090800,6035626670,18680,18580,18780,18570,11921
20240712,090700,5812987520,18580,18880,18890,18540,23816
20240712,090600,5367919280,18890,18960,19060,18880,52231
20240712,090500,4375501870,18970,18870,18970,18800,52900
20240712,090400,3375800560,18870,18500,18880,18470,32991
20240712,090300,2761730380,18500,18610,18620,18500,31162
20240712,090200,2183159630,18610,18680,18750,18610,28880
20240712,090100,1645051220,18650,18650,18840,18630,28616
20240712,090000,1108983250,18650,18670,18700,18630,58931