KissMeData/396270/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,214100,19256534510,13670,13670,13670,13670,13430
20240708,214000,19256534510,13670,13670,13670,13670,0
20240708,213900,19256534510,13670,13670,13670,13670,0
20240708,213800,19256534510,13670,13670,13670,13670,0
20240708,213700,19256534510,13670,13670,13670,13670,0
20240708,213600,19256534510,13670,13670,13670,13670,0
20240708,213500,19256534510,13670,13670,13670,13670,0
20240708,213400,19256534510,13670,13670,13670,13670,0
20240708,213300,19256534510,13670,13670,13670,13670,0
20240708,213200,19256534510,13670,13670,13670,13670,0
20240708,213100,19256534510,13670,13670,13670,13670,0
20240708,213000,19256534510,13670,13670,13670,13670,0
20240708,212900,19256534510,13670,13670,13670,13670,0
20240708,212800,19256534510,13670,13670,13670,13670,0
20240708,212700,19256534510,13670,13670,13670,13670,0
20240708,212600,19256534510,13670,13670,13670,13670,0
20240708,212500,19256534510,13670,13670,13670,13670,0
20240708,212400,19256534510,13670,13670,13670,13670,0
20240708,212300,19256534510,13670,13670,13670,13670,0
20240708,212200,19256534510,13670,13670,13670,13670,0
20240708,212100,19256534510,13670,13670,13670,13670,0
20240708,212000,19256534510,13670,13670,13670,13670,0
20240708,211900,19256534510,13670,13670,13670,13670,0
20240708,211800,19256534510,13670,13670,13670,13670,0
20240708,211700,19256534510,13670,13670,13670,13670,0
20240708,211600,19256534510,13670,13670,13670,13670,0
20240708,211500,19256534510,13670,13670,13670,13670,0
20240708,211400,19256534510,13670,13670,13670,13670,0
20240708,211300,19256534510,13670,13670,13670,13670,0
20240708,211200,19256534510,13670,13670,13670,13670,0
20240708,211100,19256534510,13670,13670,13670,13670,13430
20240708,211000,19256534510,13670,13670,13670,13670,0
20240708,210900,19256534510,13670,13670,13670,13670,0
20240708,210800,19256534510,13670,13670,13670,13670,0
20240708,210700,19256534510,13670,13670,13670,13670,0
20240708,210600,19256534510,13670,13670,13670,13670,0
20240708,210500,19256534510,13670,13670,13670,13670,0
20240708,210400,19256534510,13670,13670,13670,13670,0
20240708,210300,19256534510,13670,13670,13670,13670,0
20240708,210200,19256534510,13670,13670,13670,13670,0
20240708,210100,19256534510,13670,13670,13670,13670,0
20240708,210000,19256534510,13670,13670,13670,13670,0
20240708,205900,19256534510,13670,13670,13670,13670,0
20240708,205800,19256534510,13670,13670,13670,13670,0
20240708,205700,19256534510,13670,13670,13670,13670,0
20240708,205600,19256534510,13670,13670,13670,13670,0
20240708,205500,19256534510,13670,13670,13670,13670,0
20240708,205400,19256534510,13670,13670,13670,13670,0
20240708,205300,19256534510,13670,13670,13670,13670,0
20240708,205200,19256534510,13670,13670,13670,13670,0
20240708,205100,19256534510,13670,13670,13670,13670,0
20240708,205000,19256534510,13670,13670,13670,13670,0
20240708,204900,19256534510,13670,13670,13670,13670,0
20240708,204800,19256534510,13670,13670,13670,13670,0
20240708,204700,19256534510,13670,13670,13670,13670,0
20240708,204600,19256534510,13670,13670,13670,13670,0
20240708,204500,19256534510,13670,13670,13670,13670,0
20240708,204400,19256534510,13670,13670,13670,13670,0
20240708,204300,19256534510,13670,13670,13670,13670,0
20240708,204200,19256534510,13670,13670,13670,13670,0
20240708,204100,19256534510,13670,13670,13670,13670,13430
20240708,204000,19256534510,13670,13670,13670,13670,0
20240708,203900,19256534510,13670,13670,13670,13670,0
20240708,203800,19256534510,13670,13670,13670,13670,0
20240708,203700,19256534510,13670,13670,13670,13670,0
20240708,203600,19256534510,13670,13670,13670,13670,0
20240708,203500,19256534510,13670,13670,13670,13670,0
20240708,203400,19256534510,13670,13670,13670,13670,0
20240708,203300,19256534510,13670,13670,13670,13670,0
20240708,203200,19256534510,13670,13670,13670,13670,0
20240708,203100,19256534510,13670,13670,13670,13670,0
20240708,203000,19256534510,13670,13670,13670,13670,0
20240708,202900,19256534510,13670,13670,13670,13670,0
20240708,202800,19256534510,13670,13670,13670,13670,0
20240708,202700,19256534510,13670,13670,13670,13670,0
20240708,202600,19256534510,13670,13670,13670,13670,0
20240708,202500,19256534510,13670,13670,13670,13670,0
20240708,202400,19256534510,13670,13670,13670,13670,0
20240708,202300,19256534510,13670,13670,13670,13670,0
20240708,202200,19256534510,13670,13670,13670,13670,0
20240708,202100,19256534510,13670,13670,13670,13670,0
20240708,202000,19256534510,13670,13670,13670,13670,0
20240708,201900,19256534510,13670,13670,13670,13670,0
20240708,201800,19256534510,13670,13670,13670,13670,0
20240708,201700,19256534510,13670,13670,13670,13670,0
20240708,201600,19256534510,13670,13670,13670,13670,0
20240708,201500,19256534510,13670,13670,13670,13670,0
20240708,201400,19256534510,13670,13670,13670,13670,0
20240708,201300,19256534510,13670,13670,13670,13670,0
20240708,201200,19256534510,13670,13670,13670,13670,0
20240708,201100,19256534510,13670,13670,13670,13670,13430
20240708,201000,19256534510,13670,13670,13670,13670,0
20240708,200900,19256534510,13670,13670,13670,13670,0
20240708,200800,19256534510,13670,13670,13670,13670,0
20240708,200700,19256534510,13670,13670,13670,13670,0
20240708,200600,19256534510,13670,13670,13670,13670,0
20240708,200500,19256534510,13670,13670,13670,13670,0
20240708,200400,19256534510,13670,13670,13670,13670,0
20240708,200300,19256534510,13670,13670,13670,13670,0
20240708,200200,19256534510,13670,13670,13670,13670,0
20240708,200100,19256534510,13670,13670,13670,13670,0
20240708,200000,19256534510,13670,13670,13670,13670,0
20240708,195900,19256534510,13670,13670,13670,13670,0
20240708,195800,19256534510,13670,13670,13670,13670,0
20240708,195700,19256534510,13670,13670,13670,13670,0
20240708,195600,19256534510,13670,13670,13670,13670,0
20240708,195500,19256534510,13670,13670,13670,13670,0
20240708,195400,19256534510,13670,13670,13670,13670,0
20240708,195300,19256534510,13670,13670,13670,13670,0
20240708,195200,19256534510,13670,13670,13670,13670,0
20240708,195100,19256534510,13670,13670,13670,13670,0
20240708,195000,19256534510,13670,13670,13670,13670,0
20240708,194900,19256534510,13670,13670,13670,13670,0
20240708,194800,19256534510,13670,13670,13670,13670,0
20240708,194700,19256534510,13670,13670,13670,13670,0
20240708,194600,19256534510,13670,13670,13670,13670,0
20240708,194500,19256534510,13670,13670,13670,13670,0
20240708,194400,19256534510,13670,13670,13670,13670,0
20240708,194300,19256534510,13670,13670,13670,13670,0
20240708,194200,19256534510,13670,13670,13670,13670,0
20240708,194100,19256534510,13670,13670,13670,13670,13430
20240708,194000,19256534510,13670,13670,13670,13670,0
20240708,193900,19256534510,13670,13670,13670,13670,0
20240708,193800,19256534510,13670,13670,13670,13670,0
20240708,193700,19256534510,13670,13670,13670,13670,0
20240708,193600,19256534510,13670,13670,13670,13670,0
20240708,193500,19256534510,13670,13670,13670,13670,0
20240708,193400,19256534510,13670,13670,13670,13670,0
20240708,193300,19256534510,13670,13670,13670,13670,0
20240708,193200,19256534510,13670,13670,13670,13670,0
20240708,193100,19256534510,13670,13670,13670,13670,0
20240708,193000,19256534510,13670,13670,13670,13670,0
20240708,192900,19256534510,13670,13670,13670,13670,0
20240708,192800,19256534510,13670,13670,13670,13670,0
20240708,192700,19256534510,13670,13670,13670,13670,0
20240708,192600,19256534510,13670,13670,13670,13670,0
20240708,192500,19256534510,13670,13670,13670,13670,0
20240708,192400,19256534510,13670,13670,13670,13670,0
20240708,192300,19256534510,13670,13670,13670,13670,0
20240708,192200,19256534510,13670,13670,13670,13670,0
20240708,192100,19256534510,13670,13670,13670,13670,0
20240708,192000,19256534510,13670,13670,13670,13670,0
20240708,191900,19256534510,13670,13670,13670,13670,0
20240708,191800,19256534510,13670,13670,13670,13670,0
20240708,191700,19256534510,13670,13670,13670,13670,0
20240708,191600,19256534510,13670,13670,13670,13670,0
20240708,191500,19256534510,13670,13670,13670,13670,0
20240708,191400,19256534510,13670,13670,13670,13670,0
20240708,191300,19256534510,13670,13670,13670,13670,0
20240708,191200,19256534510,13670,13670,13670,13670,0
20240708,191100,19256534510,13670,13670,13670,13670,13430
20240708,191000,19256534510,13670,13670,13670,13670,0
20240708,190900,19256534510,13670,13670,13670,13670,0
20240708,190800,19256534510,13670,13670,13670,13670,0
20240708,190700,19256534510,13670,13670,13670,13670,0
20240708,190600,19256534510,13670,13670,13670,13670,0
20240708,190500,19256534510,13670,13670,13670,13670,0
20240708,190400,19256534510,13670,13670,13670,13670,0
20240708,190300,19256534510,13670,13670,13670,13670,0
20240708,190200,19256534510,13670,13670,13670,13670,0
20240708,190100,19256534510,13670,13670,13670,13670,0
20240708,190000,19256534510,13670,13670,13670,13670,0
20240708,185900,19256534510,13670,13670,13670,13670,0
20240708,185800,19256534510,13670,13670,13670,13670,0
20240708,185700,19256534510,13670,13670,13670,13670,0
20240708,185600,19256534510,13670,13670,13670,13670,0
20240708,185500,19256534510,13670,13670,13670,13670,0
20240708,185400,19256534510,13670,13670,13670,13670,0
20240708,185300,19256534510,13670,13670,13670,13670,0
20240708,185200,19256534510,13670,13670,13670,13670,0
20240708,185100,19256534510,13670,13670,13670,13670,0
20240708,185000,19256534510,13670,13670,13670,13670,0
20240708,184900,19256534510,13670,13670,13670,13670,0
20240708,184800,19256534510,13670,13670,13670,13670,0
20240708,184700,19256534510,13670,13670,13670,13670,0
20240708,184600,19256534510,13670,13670,13670,13670,0
20240708,184500,19256534510,13670,13670,13670,13670,0
20240708,184400,19256534510,13670,13670,13670,13670,0
20240708,184300,19256534510,13670,13670,13670,13670,0
20240708,184200,19256534510,13670,13670,13670,13670,0
20240708,184100,19256534510,13670,13670,13670,13670,13430
20240708,184000,19256534510,13670,13670,13670,13670,0
20240708,183900,19256534510,13670,13670,13670,13670,0
20240708,183800,19256534510,13670,13670,13670,13670,0
20240708,183700,19256534510,13670,13670,13670,13670,0
20240708,183600,19256534510,13670,13670,13670,13670,0
20240708,183500,19256534510,13670,13670,13670,13670,0
20240708,183400,19256534510,13670,13670,13670,13670,0
20240708,183300,19256534510,13670,13670,13670,13670,0
20240708,183200,19256534510,13670,13670,13670,13670,0
20240708,183100,19256534510,13670,13670,13670,13670,0
20240708,183000,19256534510,13670,13670,13670,13670,0
20240708,182900,19256534510,13670,13670,13670,13670,0
20240708,182800,19256534510,13670,13670,13670,13670,0
20240708,182700,19256534510,13670,13670,13670,13670,0
20240708,182600,19256534510,13670,13670,13670,13670,0
20240708,182500,19256534510,13670,13670,13670,13670,0
20240708,182400,19256534510,13670,13670,13670,13670,0
20240708,182300,19256534510,13670,13670,13670,13670,0
20240708,182200,19256534510,13670,13670,13670,13670,0
20240708,182100,19256534510,13670,13670,13670,13670,0
20240708,182000,19256534510,13670,13670,13670,13670,0
20240708,181900,19256534510,13670,13670,13670,13670,0
20240708,181800,19256534510,13670,13670,13670,13670,0
20240708,181700,19256534510,13670,13670,13670,13670,0
20240708,181600,19256534510,13670,13670,13670,13670,0
20240708,181500,19256534510,13670,13670,13670,13670,0
20240708,181400,19256534510,13670,13670,13670,13670,0
20240708,181300,19256534510,13670,13670,13670,13670,0
20240708,181200,19256534510,13670,13670,13670,13670,0
20240708,181100,19256534510,13670,13670,13670,13670,13430
20240708,181000,19256534510,13670,13670,13670,13670,0
20240708,180900,19256534510,13670,13670,13670,13670,0
20240708,180800,19256534510,13670,13670,13670,13670,0
20240708,180700,19256534510,13670,13670,13670,13670,0
20240708,180600,19256534510,13670,13670,13670,13670,0
20240708,180500,19256534510,13670,13670,13670,13670,0
20240708,180400,19256534510,13670,13670,13670,13670,0
20240708,180300,19256534510,13670,13670,13670,13670,0
20240708,180200,19256534510,13670,13670,13670,13670,0
20240708,180100,19256534510,13670,13670,13670,13670,0
20240708,180000,19256534510,13670,13670,13670,13670,0
20240708,175900,19256534510,13670,13670,13670,13670,0
20240708,175800,19256534510,13670,13670,13670,13670,0
20240708,175700,19256534510,13670,13670,13670,13670,0
20240708,175600,19256534510,13670,13670,13670,13670,0
20240708,175500,19256534510,13670,13670,13670,13670,0
20240708,175400,19256534510,13670,13670,13670,13670,0
20240708,175300,19256534510,13670,13670,13670,13670,0
20240708,175200,19256534510,13670,13670,13670,13670,0
20240708,175100,19256534510,13670,13670,13670,13670,0
20240708,175000,19256534510,13670,13670,13670,13670,0
20240708,174900,19256534510,13670,13670,13670,13670,0
20240708,174800,19256534510,13670,13670,13670,13670,0
20240708,174700,19256534510,13670,13670,13670,13670,0
20240708,174600,19256534510,13670,13670,13670,13670,0
20240708,174500,19256534510,13670,13670,13670,13670,0
20240708,174400,19256534510,13670,13670,13670,13670,0
20240708,174300,19256534510,13670,13670,13670,13670,0
20240708,174200,19256534510,13670,13670,13670,13670,0
20240708,174100,19256534510,13670,13670,13670,13670,13430
20240708,174000,19256534510,13670,13670,13670,13670,0
20240708,173900,19256534510,13670,13670,13670,13670,0
20240708,173800,19256534510,13670,13670,13670,13670,0
20240708,173700,19256534510,13670,13670,13670,13670,0
20240708,173600,19256534510,13670,13670,13670,13670,0
20240708,173500,19256534510,13670,13670,13670,13670,0
20240708,173400,19256534510,13670,13670,13670,13670,0
20240708,173300,19256534510,13670,13670,13670,13670,0
20240708,173200,19256534510,13670,13670,13670,13670,0
20240708,173100,19256534510,13670,13670,13670,13670,0
20240708,173000,19256534510,13670,13670,13670,13670,0
20240708,172900,19256534510,13670,13670,13670,13670,0
20240708,172800,19256534510,13670,13670,13670,13670,0
20240708,172700,19256534510,13670,13670,13670,13670,0
20240708,172600,19256534510,13670,13670,13670,13670,0
20240708,172500,19256534510,13670,13670,13670,13670,0
20240708,172400,19256534510,13670,13670,13670,13670,0
20240708,172300,19256534510,13670,13670,13670,13670,0
20240708,172200,19256534510,13670,13670,13670,13670,0
20240708,172100,19256534510,13670,13670,13670,13670,0
20240708,172000,19256534510,13670,13670,13670,13670,0
20240708,171900,19256534510,13670,13670,13670,13670,0
20240708,171800,19256534510,13670,13670,13670,13670,0
20240708,171700,19256534510,13670,13670,13670,13670,0
20240708,171600,19256534510,13670,13670,13670,13670,0
20240708,171500,19256534510,13670,13670,13670,13670,0
20240708,171400,19256534510,13670,13670,13670,13670,0
20240708,171300,19256534510,13670,13670,13670,13670,0
20240708,171200,19256534510,13670,13670,13670,13670,0
20240708,171100,19256534510,13670,13670,13670,13670,13430
20240708,171000,19256534510,13670,13670,13670,13670,0
20240708,170900,19256534510,13670,13670,13670,13670,0
20240708,170800,19256534510,13670,13670,13670,13670,0
20240708,170700,19256534510,13670,13670,13670,13670,0
20240708,170600,19256534510,13670,13670,13670,13670,0
20240708,170500,19256534510,13670,13670,13670,13670,0
20240708,170400,19256534510,13670,13670,13670,13670,0
20240708,170300,19256534510,13670,13670,13670,13670,0
20240708,170200,19256534510,13670,13670,13670,13670,0
20240708,170100,19256534510,13670,13670,13670,13670,0
20240708,170000,19256534510,13670,13670,13670,13670,0
20240708,165900,19256534510,13670,13670,13670,13670,0
20240708,165800,19256534510,13670,13670,13670,13670,0
20240708,165700,19256534510,13670,13670,13670,13670,0
20240708,165600,19256534510,13670,13670,13670,13670,0
20240708,165500,19256534510,13670,13670,13670,13670,0
20240708,165400,19256534510,13670,13670,13670,13670,0
20240708,165300,19256534510,13670,13670,13670,13670,0
20240708,165200,19256534510,13670,13670,13670,13670,0
20240708,165100,19256534510,13670,13670,13670,13670,0
20240708,165000,19256534510,13670,13670,13670,13670,0
20240708,164900,19256534510,13670,13670,13670,13670,0
20240708,164800,19256534510,13670,13670,13670,13670,0
20240708,164700,19256534510,13670,13670,13670,13670,0
20240708,164600,19256534510,13670,13670,13670,13670,0
20240708,164500,19256534510,13670,13670,13670,13670,0
20240708,164400,19256534510,13670,13670,13670,13670,0
20240708,164300,19256534510,13670,13670,13670,13670,0
20240708,164200,19256534510,13670,13670,13670,13670,0
20240708,164100,19256534510,13670,13670,13670,13670,13430
20240708,164000,19256534510,13670,13670,13670,13670,0
20240708,163900,19256534510,13670,13670,13670,13670,0
20240708,163800,19256534510,13670,13670,13670,13670,0
20240708,163700,19256534510,13670,13670,13670,13670,0
20240708,163600,19256534510,13670,13670,13670,13670,0
20240708,163500,19256534510,13670,13670,13670,13670,0
20240708,163400,19256534510,13670,13670,13670,13670,0
20240708,163300,19256534510,13670,13670,13670,13670,0
20240708,163200,19256534510,13670,13670,13670,13670,0
20240708,163100,19256534510,13670,13670,13670,13670,0
20240708,163000,19256534510,13670,13670,13670,13670,0
20240708,162900,19256534510,13670,13670,13670,13670,0
20240708,162800,19256534510,13670,13670,13670,13670,0
20240708,162700,19256534510,13670,13670,13670,13670,0
20240708,162600,19256534510,13670,13670,13670,13670,0
20240708,162500,19256534510,13670,13670,13670,13670,0
20240708,162400,19256534510,13670,13670,13670,13670,0
20240708,162300,19256534510,13670,13670,13670,13670,0
20240708,162200,19256534510,13670,13670,13670,13670,0
20240708,162100,19256534510,13670,13670,13670,13670,0
20240708,162000,19256534510,13670,13670,13670,13670,0
20240708,161900,19256534510,13670,13670,13670,13670,0
20240708,161800,19256534510,13670,13670,13670,13670,0
20240708,161700,19256534510,13670,13670,13670,13670,0
20240708,161600,19256534510,13670,13670,13670,13670,0
20240708,161500,19256534510,13670,13670,13670,13670,0
20240708,161400,19256534510,13670,13670,13670,13670,0
20240708,161300,19256534510,13670,13670,13670,13670,0
20240708,161200,19256534510,13670,13670,13670,13670,0
20240708,161100,19256534510,13670,13670,13670,13670,13430
20240708,161000,19256534510,13670,13670,13670,13670,0
20240708,160900,19256534510,13670,13670,13670,13670,0
20240708,160800,19256534510,13670,13670,13670,13670,0
20240708,160700,19256534510,13670,13670,13670,13670,0
20240708,160600,19256534510,13670,13670,13670,13670,0
20240708,160500,19256534510,13670,13670,13670,13670,0
20240708,160400,19256534510,13670,13670,13670,13670,0
20240708,160300,19256534510,13670,13670,13670,13670,0
20240708,160200,19256534510,13670,13670,13670,13670,0
20240708,160100,19256534510,13670,13670,13670,13670,0
20240708,160000,19256534510,13670,13670,13670,13670,0
20240708,155900,19256534510,13670,13670,13670,13670,0
20240708,155800,19256534510,13670,13670,13670,13670,0
20240708,155700,19256534510,13670,13670,13670,13670,0
20240708,155600,19256534510,13670,13670,13670,13670,0
20240708,155500,19256534510,13670,13670,13670,13670,0
20240708,155400,19256534510,13670,13670,13670,13670,0
20240708,155300,19256534510,13670,13670,13670,13670,0
20240708,155200,19256534510,13670,13670,13670,13670,0
20240708,155100,19256534510,13670,13670,13670,13670,0
20240708,155000,19256534510,13670,13670,13670,13670,0
20240708,154900,19256534510,13670,13670,13670,13670,0
20240708,154800,19256534510,13670,13670,13670,13670,0
20240708,154700,19256534510,13670,13670,13670,13670,0
20240708,154600,19256534510,13670,13670,13670,13670,0
20240708,154500,19256534510,13670,13670,13670,13670,0
20240708,154400,19256534510,13670,13670,13670,13670,0
20240708,154300,19256534510,13670,13670,13670,13670,0
20240708,154200,19256534510,13670,13670,13670,13670,0
20240708,154100,19256534510,13670,13670,13670,13670,13430
20240708,154000,19256534510,13670,13670,13670,13670,0
20240708,153900,19256534510,13670,13670,13670,13670,0
20240708,153800,19256534510,13670,13670,13670,13670,0
20240708,153700,19256534510,13670,13670,13670,13670,0
20240708,153600,19256534510,13670,13670,13670,13670,0
20240708,153500,19256534510,13670,13670,13670,13670,0
20240708,153400,19256534510,13670,13670,13670,13670,0
20240708,153300,19256534510,13670,13670,13670,13670,0
20240708,153200,19256534510,13670,13670,13670,13670,0
20240708,153100,19256534510,13670,13670,13670,13670,0
20240708,153000,19256534510,13670,13670,13670,13670,13430
20240708,152900,19072946410,13630,13630,13630,13630,0
20240708,152800,19072946410,13630,13630,13630,13630,0
20240708,152700,19072946410,13630,13630,13630,13630,0
20240708,152600,19072946410,13630,13630,13630,13630,0
20240708,152500,19072946410,13630,13630,13630,13630,0
20240708,152400,19072946410,13630,13630,13630,13630,0
20240708,152300,19072946410,13630,13630,13630,13630,0
20240708,152200,19072946410,13630,13630,13630,13630,0
20240708,152100,19072946410,13630,13630,13630,13630,0
20240708,152000,19072946410,13630,13630,13630,13630,0
20240708,151900,19072946410,13630,13630,13640,13620,4620
20240708,151800,19009979810,13630,13620,13640,13610,1411
20240708,151700,18990749340,13630,13630,13630,13610,4046
20240708,151600,18935664540,13650,13620,13650,13620,280
20240708,151500,18931846530,13610,13630,13640,13610,866
20240708,151400,18920049160,13630,13680,13680,13610,9213
20240708,151300,18794383550,13680,13670,13690,13670,2431
20240708,151200,18761147940,13650,13690,13690,13650,572
20240708,151100,18753329190,13690,13660,13690,13650,1885
20240708,151000,18727574490,13660,13670,13670,13650,1421
20240708,150900,18708172880,13670,13670,13680,13660,2157
20240708,150800,18678689500,13670,13650,13680,13650,1319
20240708,150700,18660653910,13650,13660,13680,13640,2021
20240708,150600,18633063780,13650,13690,13700,13650,4564
20240708,150500,18570711210,13690,13680,13690,13660,1281
20240708,150400,18553192530,13670,13700,13700,13670,5909
20240708,150300,18472302200,13710,13720,13720,13700,2572
20240708,150200,18437048690,13720,13730,13730,13710,4584
20240708,150100,18374158630,13740,13720,13740,13700,6235
20240708,150000,18288609810,13730,13740,13740,13730,2170
20240708,145900,18258805560,13740,13770,13770,13740,1842
20240708,145800,18233472500,13770,13780,13780,13760,1797
20240708,145700,18208728690,13780,13770,13780,13770,568
20240708,145600,18200904620,13780,13780,13780,13760,1439
20240708,145500,18181092660,13780,13780,13790,13780,1369
20240708,145400,18162224010,13790,13790,13790,13790,662
20240708,145300,18153095030,13780,13790,13790,13780,454
20240708,145200,18146836990,13780,13790,13790,13780,528
20240708,145100,18139560340,13790,13780,13790,13780,475
20240708,145000,18133014300,13780,13760,13790,13760,349
20240708,144900,18128203100,13760,13760,13760,13750,1327
20240708,144800,18109943600,13780,13750,13780,13750,966
20240708,144700,18096659380,13770,13790,13800,13770,642
20240708,144600,18087801790,13790,13770,13790,13740,1380
20240708,144500,18068799750,13710,13690,13740,13690,2470
20240708,144400,18034901750,13690,13730,13730,13680,3198
20240708,144300,17991079740,13730,13730,13740,13730,461
20240708,144200,17984749880,13740,13750,13770,13740,583
20240708,144100,17976738270,13750,13740,13750,13730,1327
20240708,144000,17958515790,13740,13760,13760,13730,1853
20240708,143900,17933047580,13770,13770,13770,13750,569
20240708,143800,17925219490,13770,13790,13790,13770,956
20240708,143700,17912050420,13780,13790,13790,13780,542
20240708,143600,17904581400,13790,13790,13790,13790,237
20240708,143500,17901313170,13790,13790,13790,13780,185
20240708,143400,17898762790,13780,13750,13780,13740,628
20240708,143300,17890115230,13750,13750,13760,13740,260
20240708,143200,17886540770,13750,13750,13750,13750,253
20240708,143100,17883062020,13750,13760,13770,13750,1570
20240708,143000,17861468910,13760,13720,13760,13720,1196
20240708,142900,17845032100,13720,13720,13720,13700,296
20240708,142800,17840974390,13710,13700,13710,13700,135
20240708,142700,17839124880,13700,13700,13700,13670,2073
20240708,142600,17810739940,13700,13800,13800,13690,13882
20240708,142500,17620115230,13800,13800,13800,13800,150
20240708,142400,17618045230,13800,13780,13800,13780,336
20240708,142300,17613414130,13790,13780,13790,13770,443
20240708,142200,17607308020,13770,13800,13800,13760,1767
20240708,142100,17582965610,13800,13870,13870,13800,112
20240708,142000,17581417520,13800,13780,13880,13780,100
20240708,141900,17580035310,13790,13780,13790,13770,2919
20240708,141800,17539791750,13780,13790,13790,13780,223
20240708,141700,17536717970,13790,13800,13800,13780,1308
20240708,141600,17518687490,13800,13800,13810,13800,162
20240708,141500,17516451620,13800,13800,13820,13800,1259
20240708,141400,17499061730,13800,13800,13810,13790,888
20240708,141300,17486806110,13780,13760,13780,13760,367
20240708,141200,17481753750,13760,13750,13780,13740,971
20240708,141100,17468397280,13750,13760,13760,13740,1795
20240708,141000,17443711080,13760,13760,13760,13750,552
20240708,140900,17436119610,13760,13760,13770,13750,1528
20240708,140800,17415100020,13760,13800,13800,13760,2839
20240708,140700,17375996090,13800,13800,13810,13790,2396
20240708,140600,17342933490,13800,13830,13830,13800,9830
20240708,140500,17207153680,13830,13880,13880,13820,4458
20240708,140400,17145426220,13880,13900,13900,13880,2279
20240708,140300,17113789800,13900,13910,13910,13890,1270
20240708,140200,17096145020,13910,13910,13910,13890,571
20240708,140100,17088205050,13920,13880,13920,13880,509
20240708,140000,17081124900,13910,13900,13910,13880,673
20240708,135900,17071774830,13880,13880,13910,13870,8231
20240708,135800,16957592960,13870,13940,13940,13870,8793
20240708,135700,16835436430,13950,13990,13990,13950,1135
20240708,135600,16819594190,14000,14000,14000,14000,14
20240708,135500,16819398190,14000,13950,14000,13950,1783
20240708,135400,16794497640,13950,13940,14000,13940,1538
20240708,135300,16773048620,13940,14020,14020,13900,5113
20240708,135200,16701738540,14010,14000,14010,13990,1420
20240708,135100,16681859030,14010,14050,14050,14010,197
20240708,135000,16679092150,14020,13970,14020,13970,3956
20240708,134900,16623806280,13960,13990,13990,13950,5499
20240708,134800,16546975690,13990,14030,14050,13990,5948
20240708,134700,16463647150,14040,14040,14040,14030,248
20240708,134600,16460166850,14040,14060,14060,14040,1176
20240708,134500,16443648090,14060,14040,14060,14040,905
20240708,134400,16430924250,14060,14070,14080,14050,3456
20240708,134300,16382319260,14070,14100,14100,14070,2123
20240708,134200,16352445680,14100,14100,14100,14100,275
20240708,134100,16348568180,14100,14120,14120,14090,289
20240708,134000,16344491470,14110,14100,14130,14100,987
20240708,133900,16330565380,14110,14110,14130,14110,1608
20240708,133800,16307874320,14100,14100,14100,14090,547
20240708,133700,16300161660,14100,14120,14120,14090,558
20240708,133600,16292286720,14130,14130,14130,14130,39
20240708,133500,16291735650,14120,14150,14150,14120,258
20240708,133400,16288092440,14150,14090,14150,14080,6744
20240708,133300,16193031780,14090,14080,14090,14080,149
20240708,133200,16190932950,14080,14080,14080,14060,974
20240708,133100,16177223030,14100,14060,14110,14060,1238
20240708,133000,16159779730,14060,14050,14060,14030,362
20240708,132900,16154696620,14040,14030,14040,14030,340
20240708,132800,16149925440,14020,14020,14050,14020,141
20240708,132700,16147948530,14020,14020,14040,14020,164
20240708,132600,16145648690,14020,14010,14020,14010,873
20240708,132500,16133412620,14020,14050,14050,14020,1548
20240708,132400,16111706500,14050,14020,14070,14020,258
20240708,132300,16108087830,14020,14070,14070,14020,1037
20240708,132200,16093545930,14060,14070,14090,14030,3259
20240708,132100,16047787420,14070,14040,14070,14040,276
20240708,132000,16043906650,14040,14040,14090,14040,441
20240708,131900,16037710650,14040,14040,14090,14040,2462
20240708,131800,16003143780,14040,14040,14050,14040,1019
20240708,131700,15988837000,14020,14030,14060,14020,5116
20240708,131600,15916971130,14020,14030,14030,14020,440
20240708,131500,15910800950,14030,14040,14040,14020,1372
20240708,131400,15891561630,14040,14040,14050,14030,647
20240708,131300,15882477640,14040,14040,14040,14040,609
20240708,131200,15873927280,14040,14090,14090,14030,2925
20240708,131100,15832803080,14100,14120,14120,14100,542
20240708,131000,15825158240,14120,14150,14160,14120,434
20240708,130900,15819028170,14150,14150,14150,14110,1055
20240708,130800,15804105790,14120,14190,14190,14110,4591
20240708,130700,15739072710,14190,14180,14190,14180,2957
20240708,130600,15697140250,14190,14170,14190,14170,1185
20240708,130500,15680339870,14170,14150,14180,14150,550
20240708,130400,15672549830,14160,14150,14160,14150,1653
20240708,130300,15649155220,14150,14130,14150,14130,1357
20240708,130200,15629961810,14110,14110,14130,14100,2119
20240708,130100,15600043320,14110,14100,14120,14100,1321
20240708,130000,15581411440,14100,14090,14100,14090,1273
20240708,125900,15563462160,14090,14080,14100,14080,858
20240708,125800,15551378760,14080,14080,14090,14070,1168
20240708,125700,15534923770,14080,14070,14080,14070,364
20240708,125600,15529798700,14090,14100,14100,14090,275
20240708,125500,15525921700,14100,14100,14100,14090,418
20240708,125400,15520027910,14110,14070,14110,14070,2294
20240708,125300,15487685470,14070,14000,14070,14000,4567
20240708,125200,15423641730,14000,14020,14020,14000,1246
20240708,125100,15406188340,14020,14030,14030,13990,3649
20240708,125000,15355068780,14030,14010,14050,14010,4260
20240708,124900,15295336820,14030,14030,14030,14010,1725
20240708,124800,15271148120,14030,14050,14050,14030,105
20240708,124700,15269673170,14050,14050,14050,14050,17
20240708,124600,15269434320,14050,14030,14050,14010,3380
20240708,124500,15222030830,14030,14020,14030,14020,36
20240708,124400,15221525910,14020,14010,14040,14000,1993
20240708,124300,15193583440,14020,14020,14020,14000,1017
20240708,124200,15179337320,14020,14010,14020,14010,700
20240708,124100,15169528320,14010,14030,14030,14000,1387
20240708,124000,15150095680,14030,14020,14030,14020,118
20240708,123900,15148440890,14030,14030,14030,14020,551
20240708,123800,15140713570,14030,14030,14030,14030,1061
20240708,123700,15125827740,14030,14030,14030,14030,331
20240708,123600,15121183810,14020,14040,14040,14020,591
20240708,123500,15112895790,14040,14040,14050,14040,215
20240708,123400,15109875310,14030,14030,14040,14020,293
20240708,123300,15105762860,14020,14040,14050,14020,1149
20240708,123200,15089645240,14040,14030,14050,14030,192
20240708,123100,15086949780,14020,14030,14030,14020,1595
20240708,123000,15064587180,14030,14050,14060,14030,885
20240708,122900,15052166360,14050,14070,14070,14050,1673
20240708,122800,15028646290,14070,14110,14110,14070,542
20240708,122700,15021014630,14100,14100,14110,14090,844
20240708,122600,15009115160,14100,14070,14100,14070,377
20240708,122500,15003800360,14100,14060,14100,14050,952
20240708,122400,14990416900,14050,14050,14060,14050,315
20240708,122300,14985990850,14060,14100,14100,14060,289
20240708,122200,14981926040,14100,14030,14100,14030,1513
20240708,122100,14960671440,14030,14040,14040,14030,145
20240708,122000,14958636990,14040,14020,14040,14020,84
20240708,121900,14957457760,14020,14030,14040,14020,165
20240708,121800,14955143130,14040,14020,14040,14020,1177
20240708,121700,14938628140,14020,14040,14040,14020,868
20240708,121600,14926455660,14030,14040,14040,14030,934
20240708,121500,14913343990,14050,14030,14050,14020,411
20240708,121400,14907581020,14030,14050,14050,14030,801
20240708,121300,14896338370,14040,14040,14060,14030,607
20240708,121200,14887810010,14020,14000,14020,13990,904
20240708,121100,14875147310,14000,14010,14010,14000,2535
20240708,121000,14839651540,14010,14050,14050,14010,2243
20240708,120900,14808204070,14060,14080,14110,14040,5914
20240708,120800,14725035130,14080,14120,14120,14080,2356
20240708,120700,14691828720,14120,14130,14130,14120,1876
20240708,120600,14665333510,14130,14140,14140,14130,541
20240708,120500,14657688370,14140,14150,14150,14130,276
20240708,120400,14653785830,14140,14140,14150,14140,198
20240708,120300,14650985460,14140,14160,14160,14140,273
20240708,120200,14647123140,14160,14130,14160,14120,1197
20240708,120100,14630191890,14130,14120,14130,14120,321
20240708,120000,14625659360,14110,14130,14140,14110,638
20240708,115900,14616647160,14110,14110,14110,14100,494
20240708,115800,14609678930,14100,14110,14130,14100,949
20240708,115700,14596288060,14110,14100,14110,14090,457
20240708,115600,14589844310,14100,14120,14120,14090,6932
20240708,115500,14492093430,14120,14130,14150,14120,759
20240708,115400,14481372660,14120,14150,14150,14120,1365
20240708,115300,14462085750,14150,14170,14180,14140,1063
20240708,115200,14447036860,14180,14170,14190,14170,2351
20240708,115100,14413717540,14180,14180,14190,14180,338
20240708,115000,14408922150,14170,14200,14200,14170,674
20240708,114900,14399369440,14210,14210,14220,14190,2944
20240708,114800,14357561350,14210,14220,14220,14210,413
20240708,114700,14351689200,14220,14230,14230,14220,1300
20240708,114600,14333202130,14230,14210,14230,14210,3184
20240708,114500,14287923240,14210,14200,14220,14200,1646
20240708,114400,14264536550,14200,14190,14210,14190,1011
20240708,114300,14250181050,14190,14200,14200,14180,1328
20240708,114200,14231336040,14200,14170,14210,14170,3224
20240708,114100,14185573890,14170,14180,14180,14150,1014
20240708,114000,14171220590,14170,14120,14170,14120,948
20240708,113900,14157825020,14120,14120,14130,14120,871
20240708,113800,14145526240,14120,14150,14160,14110,3429
20240708,113700,14097094280,14150,14180,14190,14130,1186
20240708,113600,14080309780,14190,14170,14190,14160,1850
20240708,113500,14054095280,14160,14150,14160,14140,1196
20240708,113400,14037170980,14140,14140,14150,14130,2533
20240708,113300,14001342790,14140,14150,14150,14120,1375
20240708,113200,13981908300,14170,14190,14190,14140,1969
20240708,113100,13954014070,14190,14190,14200,14180,1063
20240708,113000,13938931000,14190,14200,14200,14170,1152
20240708,112900,13922586160,14200,14150,14200,14140,2858
20240708,112800,13882049140,14150,14130,14160,14130,1875
20240708,112700,13855537730,14130,14160,14160,14130,837
20240708,112600,13843695210,14160,14130,14160,14130,3320
20240708,112500,13796708440,14120,14150,14150,14120,446
20240708,112400,13790401980,14150,14130,14150,14110,1178
20240708,112300,13773776190,14120,14110,14120,14100,1496
20240708,112200,13752663950,14100,14100,14130,14100,1394
20240708,112100,13733002170,14100,14110,14120,14100,1055
20240708,112000,13718114200,14120,14120,14130,14110,2039
20240708,111900,13689339320,14110,14130,14130,14110,2269
20240708,111800,13657309210,14120,14140,14160,14120,2729
20240708,111700,13618728490,14150,14150,14160,14150,1899
20240708,111600,13591855060,14160,14170,14190,14160,2987
20240708,111500,13549540840,14170,14160,14170,14150,1010
20240708,111400,13535246740,14170,14190,14190,14150,4650
20240708,111300,13469359020,14190,14210,14230,14190,3882
20240708,111200,13414213800,14210,14270,14280,14190,1224
20240708,111100,13396818880,14280,14220,14290,14180,4187
20240708,111000,13337199860,14220,14240,14250,14170,12755
20240708,110900,13155763300,14230,14300,14320,14230,10187
20240708,110800,13010553270,14300,14240,14360,14230,16291
20240708,110700,12777555120,14230,14250,14310,14230,8803
20240708,110600,12651978140,14310,14270,14310,14230,14180
20240708,110500,12449712740,14270,14200,14300,14200,12545
20240708,110400,12270891110,14170,14120,14200,14120,4538
20240708,110300,12206618370,14120,14150,14180,14120,9572
20240708,110200,12071212450,14130,14230,14230,14120,13140
20240708,110100,11885044540,14230,14350,14370,14200,27539
20240708,110000,11492114110,14350,14440,14440,14340,18841
20240708,105900,11221375260,14430,14270,14430,14210,40408
20240708,105800,10642742910,14270,14000,14270,13990,51532
20240708,105700,9914329460,14000,13870,14000,13870,33439
20240708,105600,9448398420,13870,13850,13870,13850,3418
20240708,105500,9401015910,13850,13820,13880,13820,20512
20240708,105400,9117060770,13810,13800,13810,13760,5951
20240708,105300,9034960920,13800,13800,13810,13790,2659
20240708,105200,8998260370,13800,13800,13800,13790,1262
20240708,105100,8980844850,13800,13800,13800,13790,675
20240708,105000,8971530370,13800,13800,13810,13800,5968
20240708,104900,8889136370,13810,13790,13810,13780,4090
20240708,104800,8832713280,13800,13780,13810,13770,7193
20240708,104700,8733474280,13780,13740,13780,13740,5271
20240708,104600,8660947690,13750,13710,13760,13710,10284
20240708,104500,8519639700,13700,13700,13700,13690,1530
20240708,104400,8498678800,13710,13720,13720,13700,767
20240708,104300,8488162750,13720,13720,13720,13720,359
20240708,104200,8483237270,13720,13710,13720,13710,157
20240708,104100,8481084080,13710,13710,13720,13710,488
20240708,104000,8474389820,13710,13730,13730,13710,883
20240708,103900,8462269260,13730,13710,13730,13690,2018
20240708,103800,8434599720,13690,13700,13710,13690,1646
20240708,103700,8412047120,13700,13690,13700,13690,428
20240708,103600,8406186020,13690,13690,13700,13690,446
20240708,103500,8400078630,13650,13700,13700,13650,2392
20240708,103400,8367372990,13700,13680,13720,13680,1345
20240708,103300,8348923990,13720,13660,13730,13630,7591
20240708,103200,8244872430,13670,13630,13670,13610,1117
20240708,103100,8229652170,13620,13650,13650,13620,1986
20240708,103000,8202551890,13660,13660,13660,13650,1627
20240708,102900,8180338230,13650,13650,13660,13650,1255
20240708,102800,8163205230,13650,13670,13670,13650,1080
20240708,102700,8148452120,13670,13690,13710,13670,5036
20240708,102600,8079467600,13690,13620,13700,13620,6240
20240708,102500,7994160600,13610,13550,13610,13520,2474
20240708,102400,7960536070,13520,13540,13550,13520,1170
20240708,102300,7944697970,13540,13520,13550,13520,1546
20240708,102200,7923774000,13520,13510,13520,13500,2161
20240708,102100,7894594880,13510,13520,13520,13500,807
20240708,102000,7883690930,13520,13530,13530,13520,405
20240708,101900,7878212910,13530,13540,13540,13530,842
20240708,101800,7866819180,13540,13540,13550,13540,542
20240708,101700,7859480450,13540,13550,13550,13540,368
20240708,101600,7854495090,13540,13560,13570,13530,775
20240708,101500,7843999570,13560,13550,13590,13550,452
20240708,101400,7837868740,13550,13610,13620,13550,1095
20240708,101300,7822972690,13620,13560,13620,13550,1843
20240708,101200,7797951970,13560,13560,13590,13550,3756
20240708,101100,7747030490,13550,13510,13550,13510,785
20240708,101000,7736400570,13500,13490,13550,13490,14
20240708,100900,7736211340,13480,13540,13550,13480,2162
20240708,100800,7706939380,13530,13500,13530,13470,2063
20240708,100700,7679070080,13500,13500,13510,13460,90
20240708,100600,7677854940,13500,13450,13510,13450,1683
20240708,100500,7655207530,13450,13520,13520,13430,2363
20240708,100400,7623386070,13520,13480,13530,13480,236
20240708,100300,7620196970,13480,13480,13480,13450,1787
20240708,100200,7596140010,13420,13480,13480,13420,10781
20240708,100100,7451178260,13480,13500,13520,13480,5938
20240708,100000,7371076240,13500,13550,13550,13500,6152
20240708,095900,7287996910,13510,13550,13550,13510,3362
20240708,095800,7242554830,13550,13500,13550,13500,740
20240708,095700,7232529630,13500,13510,13550,13490,2988
20240708,095600,7192190020,13510,13550,13560,13500,10235
20240708,095500,7053783650,13550,13560,13630,13530,3677
20240708,095400,7003990690,13550,13590,13660,13550,3120
20240708,095300,6961651800,13590,13660,13660,13590,1660
20240708,095200,6939036240,13660,13620,13660,13600,1379
20240708,095100,6920263960,13630,13660,13660,13600,3279
20240708,095000,6875536900,13660,13660,13680,13660,680
20240708,094900,6866246240,13660,13700,13710,13660,1946
20240708,094800,6839626210,13700,13700,13700,13650,3376
20240708,094700,6793378260,13650,13710,13710,13640,4915
20240708,094600,6726096320,13710,13720,13720,13640,2510
20240708,094500,6691744570,13710,13560,13710,13530,3795
20240708,094400,6640019340,13580,13570,13580,13520,3624
20240708,094300,6590937640,13560,13540,13560,13540,986
20240708,094200,6577574520,13550,13550,13550,13530,1279
20240708,094100,6560246530,13540,13560,13560,13520,4519
20240708,094000,6499050250,13590,13640,13640,13550,4156
20240708,093900,6442512290,13630,13620,13660,13620,1386
20240708,093800,6423592970,13620,13630,13650,13620,890
20240708,093700,6411458660,13630,13620,13650,13600,2695
20240708,093600,6374742520,13630,13590,13630,13560,5664
20240708,093500,6297768720,13590,13530,13600,13520,7380
20240708,093400,6197939090,13530,13520,13580,13520,7111
20240708,093300,6101551010,13540,13510,13580,13500,1945
20240708,093200,6075249400,13500,13570,13570,13500,23919
20240708,093100,5751622570,13570,13630,13630,13570,5419
20240708,093000,5678026170,13630,13670,13670,13600,3802
20240708,092900,5626274300,13670,13630,13670,13610,4740
20240708,092800,5561570200,13630,13640,13650,13620,2733
20240708,092700,5524318510,13640,13650,13660,13640,2486
20240708,092600,5490383670,13660,13660,13670,13650,3937
20240708,092500,5436625790,13660,13720,13720,13650,9998
20240708,092400,5299810220,13720,13730,13740,13720,1229
20240708,092300,5282941340,13730,13730,13740,13710,603
20240708,092200,5274664890,13730,13720,13730,13700,3651
20240708,092100,5224574380,13730,13720,13750,13700,3367
20240708,092000,5178362790,13720,13770,13770,13720,1175
20240708,091900,5162219380,13790,13720,13800,13700,9764
20240708,091800,5027845660,13740,13740,13740,13710,6019
20240708,091700,4945251480,13740,13790,13850,13740,15012
20240708,091600,4738239060,13800,13780,13850,13730,17652
20240708,091500,4494739870,13780,13800,13810,13770,22867
20240708,091400,4179369140,13790,13640,13790,13610,27076
20240708,091300,3807815330,13610,13580,13630,13560,6796
20240708,091200,3715450390,13580,13600,13600,13560,5487
20240708,091100,3640889790,13600,13590,13600,13580,2703
20240708,091000,3604150830,13590,13640,13660,13590,9388
20240708,090900,3476230750,13650,13610,13660,13540,16050
20240708,090800,3258130670,13610,13650,13670,13560,10876
20240708,090700,3110029350,13650,13420,13650,13400,18724
20240708,090600,2857480890,13420,13630,13640,13410,34079
20240708,090500,2396941190,13630,13600,13650,13560,9518
20240708,090400,2267482930,13600,13690,13700,13600,26535
20240708,090300,1905190180,13690,13650,13700,13640,18869
20240708,090200,1647185200,13650,13560,13680,13530,23693
20240708,090100,1324918160,13570,13510,13640,13460,27090
20240708,090000,957798950,13510,13500,13590,13420,70864