KissMeData/397030/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,214100,37916604390,18830,18830,18830,18830,21692
20240705,214000,37916604390,18830,18830,18830,18830,0
20240705,213900,37916604390,18830,18830,18830,18830,0
20240705,213800,37916604390,18830,18830,18830,18830,0
20240705,213700,37916604390,18830,18830,18830,18830,0
20240705,213600,37916604390,18830,18830,18830,18830,0
20240705,213500,37916604390,18830,18830,18830,18830,0
20240705,213400,37916604390,18830,18830,18830,18830,0
20240705,213300,37916604390,18830,18830,18830,18830,0
20240705,213200,37916604390,18830,18830,18830,18830,0
20240705,213100,37916604390,18830,18830,18830,18830,0
20240705,213000,37916604390,18830,18830,18830,18830,0
20240705,212900,37916604390,18830,18830,18830,18830,0
20240705,212800,37916604390,18830,18830,18830,18830,0
20240705,212700,37916604390,18830,18830,18830,18830,0
20240705,212600,37916604390,18830,18830,18830,18830,0
20240705,212500,37916604390,18830,18830,18830,18830,0
20240705,212400,37916604390,18830,18830,18830,18830,0
20240705,212300,37916604390,18830,18830,18830,18830,0
20240705,212200,37916604390,18830,18830,18830,18830,0
20240705,212100,37916604390,18830,18830,18830,18830,0
20240705,212000,37916604390,18830,18830,18830,18830,0
20240705,211900,37916604390,18830,18830,18830,18830,0
20240705,211800,37916604390,18830,18830,18830,18830,0
20240705,211700,37916604390,18830,18830,18830,18830,0
20240705,211600,37916604390,18830,18830,18830,18830,0
20240705,211500,37916604390,18830,18830,18830,18830,0
20240705,211400,37916604390,18830,18830,18830,18830,0
20240705,211300,37916604390,18830,18830,18830,18830,0
20240705,211200,37916604390,18830,18830,18830,18830,0
20240705,211100,37916604390,18830,18830,18830,18830,21692
20240705,211000,37916604390,18830,18830,18830,18830,0
20240705,210900,37916604390,18830,18830,18830,18830,0
20240705,210800,37916604390,18830,18830,18830,18830,0
20240705,210700,37916604390,18830,18830,18830,18830,0
20240705,210600,37916604390,18830,18830,18830,18830,0
20240705,210500,37916604390,18830,18830,18830,18830,0
20240705,210400,37916604390,18830,18830,18830,18830,0
20240705,210300,37916604390,18830,18830,18830,18830,0
20240705,210200,37916604390,18830,18830,18830,18830,0
20240705,210100,37916604390,18830,18830,18830,18830,0
20240705,210000,37916604390,18830,18830,18830,18830,0
20240705,205900,37916604390,18830,18830,18830,18830,0
20240705,205800,37916604390,18830,18830,18830,18830,0
20240705,205700,37916604390,18830,18830,18830,18830,0
20240705,205600,37916604390,18830,18830,18830,18830,0
20240705,205500,37916604390,18830,18830,18830,18830,0
20240705,205400,37916604390,18830,18830,18830,18830,0
20240705,205300,37916604390,18830,18830,18830,18830,0
20240705,205200,37916604390,18830,18830,18830,18830,0
20240705,205100,37916604390,18830,18830,18830,18830,0
20240705,205000,37916604390,18830,18830,18830,18830,0
20240705,204900,37916604390,18830,18830,18830,18830,0
20240705,204800,37916604390,18830,18830,18830,18830,0
20240705,204700,37916604390,18830,18830,18830,18830,0
20240705,204600,37916604390,18830,18830,18830,18830,0
20240705,204500,37916604390,18830,18830,18830,18830,0
20240705,204400,37916604390,18830,18830,18830,18830,0
20240705,204300,37916604390,18830,18830,18830,18830,0
20240705,204200,37916604390,18830,18830,18830,18830,0
20240705,204100,37916604390,18830,18830,18830,18830,21692
20240705,204000,37916604390,18830,18830,18830,18830,0
20240705,203900,37916604390,18830,18830,18830,18830,0
20240705,203800,37916604390,18830,18830,18830,18830,0
20240705,203700,37916604390,18830,18830,18830,18830,0
20240705,203600,37916604390,18830,18830,18830,18830,0
20240705,203500,37916604390,18830,18830,18830,18830,0
20240705,203400,37916604390,18830,18830,18830,18830,0
20240705,203300,37916604390,18830,18830,18830,18830,0
20240705,203200,37916604390,18830,18830,18830,18830,0
20240705,203100,37916604390,18830,18830,18830,18830,0
20240705,203000,37916604390,18830,18830,18830,18830,0
20240705,202900,37916604390,18830,18830,18830,18830,0
20240705,202800,37916604390,18830,18830,18830,18830,0
20240705,202700,37916604390,18830,18830,18830,18830,0
20240705,202600,37916604390,18830,18830,18830,18830,0
20240705,202500,37916604390,18830,18830,18830,18830,0
20240705,202400,37916604390,18830,18830,18830,18830,0
20240705,202300,37916604390,18830,18830,18830,18830,0
20240705,202200,37916604390,18830,18830,18830,18830,0
20240705,202100,37916604390,18830,18830,18830,18830,0
20240705,202000,37916604390,18830,18830,18830,18830,0
20240705,201900,37916604390,18830,18830,18830,18830,0
20240705,201800,37916604390,18830,18830,18830,18830,0
20240705,201700,37916604390,18830,18830,18830,18830,0
20240705,201600,37916604390,18830,18830,18830,18830,0
20240705,201500,37916604390,18830,18830,18830,18830,0
20240705,201400,37916604390,18830,18830,18830,18830,0
20240705,201300,37916604390,18830,18830,18830,18830,0
20240705,201200,37916604390,18830,18830,18830,18830,0
20240705,201100,37916604390,18830,18830,18830,18830,21692
20240705,201000,37916604390,18830,18830,18830,18830,0
20240705,200900,37916604390,18830,18830,18830,18830,0
20240705,200800,37916604390,18830,18830,18830,18830,0
20240705,200700,37916604390,18830,18830,18830,18830,0
20240705,200600,37916604390,18830,18830,18830,18830,0
20240705,200500,37916604390,18830,18830,18830,18830,0
20240705,200400,37916604390,18830,18830,18830,18830,0
20240705,200300,37916604390,18830,18830,18830,18830,0
20240705,200200,37916604390,18830,18830,18830,18830,0
20240705,200100,37916604390,18830,18830,18830,18830,0
20240705,200000,37916604390,18830,18830,18830,18830,0
20240705,195900,37916604390,18830,18830,18830,18830,0
20240705,195800,37916604390,18830,18830,18830,18830,0
20240705,195700,37916604390,18830,18830,18830,18830,0
20240705,195600,37916604390,18830,18830,18830,18830,0
20240705,195500,37916604390,18830,18830,18830,18830,0
20240705,195400,37916604390,18830,18830,18830,18830,0
20240705,195300,37916604390,18830,18830,18830,18830,0
20240705,195200,37916604390,18830,18830,18830,18830,0
20240705,195100,37916604390,18830,18830,18830,18830,0
20240705,195000,37916604390,18830,18830,18830,18830,0
20240705,194900,37916604390,18830,18830,18830,18830,0
20240705,194800,37916604390,18830,18830,18830,18830,0
20240705,194700,37916604390,18830,18830,18830,18830,0
20240705,194600,37916604390,18830,18830,18830,18830,0
20240705,194500,37916604390,18830,18830,18830,18830,0
20240705,194400,37916604390,18830,18830,18830,18830,0
20240705,194300,37916604390,18830,18830,18830,18830,0
20240705,194200,37916604390,18830,18830,18830,18830,0
20240705,194100,37916604390,18830,18830,18830,18830,21692
20240705,194000,37916604390,18830,18830,18830,18830,0
20240705,193900,37916604390,18830,18830,18830,18830,0
20240705,193800,37916604390,18830,18830,18830,18830,0
20240705,193700,37916604390,18830,18830,18830,18830,0
20240705,193600,37916604390,18830,18830,18830,18830,0
20240705,193500,37916604390,18830,18830,18830,18830,0
20240705,193400,37916604390,18830,18830,18830,18830,0
20240705,193300,37916604390,18830,18830,18830,18830,0
20240705,193200,37916604390,18830,18830,18830,18830,0
20240705,193100,37916604390,18830,18830,18830,18830,0
20240705,193000,37916604390,18830,18830,18830,18830,0
20240705,192900,37916604390,18830,18830,18830,18830,0
20240705,192800,37916604390,18830,18830,18830,18830,0
20240705,192700,37916604390,18830,18830,18830,18830,0
20240705,192600,37916604390,18830,18830,18830,18830,0
20240705,192500,37916604390,18830,18830,18830,18830,0
20240705,192400,37916604390,18830,18830,18830,18830,0
20240705,192300,37916604390,18830,18830,18830,18830,0
20240705,192200,37916604390,18830,18830,18830,18830,0
20240705,192100,37916604390,18830,18830,18830,18830,0
20240705,192000,37916604390,18830,18830,18830,18830,0
20240705,191900,37916604390,18830,18830,18830,18830,0
20240705,191800,37916604390,18830,18830,18830,18830,0
20240705,191700,37916604390,18830,18830,18830,18830,0
20240705,191600,37916604390,18830,18830,18830,18830,0
20240705,191500,37916604390,18830,18830,18830,18830,0
20240705,191400,37916604390,18830,18830,18830,18830,0
20240705,191300,37916604390,18830,18830,18830,18830,0
20240705,191200,37916604390,18830,18830,18830,18830,0
20240705,191100,37916604390,18830,18830,18830,18830,21692
20240705,191000,37916604390,18830,18830,18830,18830,0
20240705,190900,37916604390,18830,18830,18830,18830,0
20240705,190800,37916604390,18830,18830,18830,18830,0
20240705,190700,37916604390,18830,18830,18830,18830,0
20240705,190600,37916604390,18830,18830,18830,18830,0
20240705,190500,37916604390,18830,18830,18830,18830,0
20240705,190400,37916604390,18830,18830,18830,18830,0
20240705,190300,37916604390,18830,18830,18830,18830,0
20240705,190200,37916604390,18830,18830,18830,18830,0
20240705,190100,37916604390,18830,18830,18830,18830,0
20240705,190000,37916604390,18830,18830,18830,18830,0
20240705,185900,37916604390,18830,18830,18830,18830,0
20240705,185800,37916604390,18830,18830,18830,18830,0
20240705,185700,37916604390,18830,18830,18830,18830,0
20240705,185600,37916604390,18830,18830,18830,18830,0
20240705,185500,37916604390,18830,18830,18830,18830,0
20240705,185400,37916604390,18830,18830,18830,18830,0
20240705,185300,37916604390,18830,18830,18830,18830,0
20240705,185200,37916604390,18830,18830,18830,18830,0
20240705,185100,37916604390,18830,18830,18830,18830,0
20240705,185000,37916604390,18830,18830,18830,18830,0
20240705,184900,37916604390,18830,18830,18830,18830,0
20240705,184800,37916604390,18830,18830,18830,18830,0
20240705,184700,37916604390,18830,18830,18830,18830,0
20240705,184600,37916604390,18830,18830,18830,18830,0
20240705,184500,37916604390,18830,18830,18830,18830,0
20240705,184400,37916604390,18830,18830,18830,18830,0
20240705,184300,37916604390,18830,18830,18830,18830,0
20240705,184200,37916604390,18830,18830,18830,18830,0
20240705,184100,37916604390,18830,18830,18830,18830,21692
20240705,184000,37916604390,18830,18830,18830,18830,0
20240705,183900,37916604390,18830,18830,18830,18830,0
20240705,183800,37916604390,18830,18830,18830,18830,0
20240705,183700,37916604390,18830,18830,18830,18830,0
20240705,183600,37916604390,18830,18830,18830,18830,0
20240705,183500,37916604390,18830,18830,18830,18830,0
20240705,183400,37916604390,18830,18830,18830,18830,0
20240705,183300,37916604390,18830,18830,18830,18830,0
20240705,183200,37916604390,18830,18830,18830,18830,0
20240705,183100,37916604390,18830,18830,18830,18830,0
20240705,183000,37916604390,18830,18830,18830,18830,0
20240705,182900,37916604390,18830,18830,18830,18830,0
20240705,182800,37916604390,18830,18830,18830,18830,0
20240705,182700,37916604390,18830,18830,18830,18830,0
20240705,182600,37916604390,18830,18830,18830,18830,0
20240705,182500,37916604390,18830,18830,18830,18830,0
20240705,182400,37916604390,18830,18830,18830,18830,0
20240705,182300,37916604390,18830,18830,18830,18830,0
20240705,182200,37916604390,18830,18830,18830,18830,0
20240705,182100,37916604390,18830,18830,18830,18830,0
20240705,182000,37916604390,18830,18830,18830,18830,0
20240705,181900,37916604390,18830,18830,18830,18830,0
20240705,181800,37916604390,18830,18830,18830,18830,0
20240705,181700,37916604390,18830,18830,18830,18830,0
20240705,181600,37916604390,18830,18830,18830,18830,0
20240705,181500,37916604390,18830,18830,18830,18830,0
20240705,181400,37916604390,18830,18830,18830,18830,0
20240705,181300,37916604390,18830,18830,18830,18830,0
20240705,181200,37916604390,18830,18830,18830,18830,0
20240705,181100,37916604390,18830,18830,18830,18830,21692
20240705,181000,37916604390,18830,18830,18830,18830,0
20240705,180900,37916604390,18830,18830,18830,18830,0
20240705,180800,37916604390,18830,18830,18830,18830,0
20240705,180700,37916604390,18830,18830,18830,18830,0
20240705,180600,37916604390,18830,18830,18830,18830,0
20240705,180500,37916604390,18830,18830,18830,18830,0
20240705,180400,37916604390,18830,18830,18830,18830,0
20240705,180300,37916604390,18830,18830,18830,18830,0
20240705,180200,37916604390,18830,18830,18830,18830,0
20240705,180100,37916604390,18830,18830,18830,18830,0
20240705,180000,37916604390,18830,18830,18830,18830,0
20240705,175900,37916604390,18830,18830,18830,18830,0
20240705,175800,37916604390,18830,18830,18830,18830,0
20240705,175700,37916604390,18830,18830,18830,18830,0
20240705,175600,37916604390,18830,18830,18830,18830,0
20240705,175500,37916604390,18830,18830,18830,18830,0
20240705,175400,37916604390,18830,18830,18830,18830,0
20240705,175300,37916604390,18830,18830,18830,18830,0
20240705,175200,37916604390,18830,18830,18830,18830,0
20240705,175100,37916604390,18830,18830,18830,18830,0
20240705,175000,37916604390,18830,18830,18830,18830,0
20240705,174900,37916604390,18830,18830,18830,18830,0
20240705,174800,37916604390,18830,18830,18830,18830,0
20240705,174700,37916604390,18830,18830,18830,18830,0
20240705,174600,37916604390,18830,18830,18830,18830,0
20240705,174500,37916604390,18830,18830,18830,18830,0
20240705,174400,37916604390,18830,18830,18830,18830,0
20240705,174300,37916604390,18830,18830,18830,18830,0
20240705,174200,37916604390,18830,18830,18830,18830,0
20240705,174100,37916604390,18830,18830,18830,18830,21692
20240705,174000,37916604390,18830,18830,18830,18830,0
20240705,173900,37916604390,18830,18830,18830,18830,0
20240705,173800,37916604390,18830,18830,18830,18830,0
20240705,173700,37916604390,18830,18830,18830,18830,0
20240705,173600,37916604390,18830,18830,18830,18830,0
20240705,173500,37916604390,18830,18830,18830,18830,0
20240705,173400,37916604390,18830,18830,18830,18830,0
20240705,173300,37916604390,18830,18830,18830,18830,0
20240705,173200,37916604390,18830,18830,18830,18830,0
20240705,173100,37916604390,18830,18830,18830,18830,0
20240705,173000,37916604390,18830,18830,18830,18830,0
20240705,172900,37916604390,18830,18830,18830,18830,0
20240705,172800,37916604390,18830,18830,18830,18830,0
20240705,172700,37916604390,18830,18830,18830,18830,0
20240705,172600,37916604390,18830,18830,18830,18830,0
20240705,172500,37916604390,18830,18830,18830,18830,0
20240705,172400,37916604390,18830,18830,18830,18830,0
20240705,172300,37916604390,18830,18830,18830,18830,0
20240705,172200,37916604390,18830,18830,18830,18830,0
20240705,172100,37916604390,18830,18830,18830,18830,0
20240705,172000,37916604390,18830,18830,18830,18830,0
20240705,171900,37916604390,18830,18830,18830,18830,0
20240705,171800,37916604390,18830,18830,18830,18830,0
20240705,171700,37916604390,18830,18830,18830,18830,0
20240705,171600,37916604390,18830,18830,18830,18830,0
20240705,171500,37916604390,18830,18830,18830,18830,0
20240705,171400,37916604390,18830,18830,18830,18830,0
20240705,171300,37916604390,18830,18830,18830,18830,0
20240705,171200,37916604390,18830,18830,18830,18830,0
20240705,171100,37916604390,18830,18830,18830,18830,21692
20240705,171000,37916604390,18830,18830,18830,18830,0
20240705,170900,37916604390,18830,18830,18830,18830,0
20240705,170800,37916604390,18830,18830,18830,18830,0
20240705,170700,37916604390,18830,18830,18830,18830,0
20240705,170600,37916604390,18830,18830,18830,18830,0
20240705,170500,37916604390,18830,18830,18830,18830,0
20240705,170400,37916604390,18830,18830,18830,18830,0
20240705,170300,37916604390,18830,18830,18830,18830,0
20240705,170200,37916604390,18830,18830,18830,18830,0
20240705,170100,37916604390,18830,18830,18830,18830,0
20240705,170000,37916604390,18830,18830,18830,18830,0
20240705,165900,37916604390,18830,18830,18830,18830,0
20240705,165800,37916604390,18830,18830,18830,18830,0
20240705,165700,37916604390,18830,18830,18830,18830,0
20240705,165600,37916604390,18830,18830,18830,18830,0
20240705,165500,37916604390,18830,18830,18830,18830,0
20240705,165400,37916604390,18830,18830,18830,18830,0
20240705,165300,37916604390,18830,18830,18830,18830,0
20240705,165200,37916604390,18830,18830,18830,18830,0
20240705,165100,37916604390,18830,18830,18830,18830,0
20240705,165000,37916604390,18830,18830,18830,18830,0
20240705,164900,37916604390,18830,18830,18830,18830,0
20240705,164800,37916604390,18830,18830,18830,18830,0
20240705,164700,37916604390,18830,18830,18830,18830,0
20240705,164600,37916604390,18830,18830,18830,18830,0
20240705,164500,37916604390,18830,18830,18830,18830,0
20240705,164400,37916604390,18830,18830,18830,18830,0
20240705,164300,37916604390,18830,18830,18830,18830,0
20240705,164200,37916604390,18830,18830,18830,18830,0
20240705,164100,37916604390,18830,18830,18830,18830,21692
20240705,164000,37916604390,18830,18830,18830,18830,0
20240705,163900,37916604390,18830,18830,18830,18830,0
20240705,163800,37916604390,18830,18830,18830,18830,0
20240705,163700,37916604390,18830,18830,18830,18830,0
20240705,163600,37916604390,18830,18830,18830,18830,0
20240705,163500,37916604390,18830,18830,18830,18830,0
20240705,163400,37916604390,18830,18830,18830,18830,0
20240705,163300,37916604390,18830,18830,18830,18830,0
20240705,163200,37916604390,18830,18830,18830,18830,0
20240705,163100,37916604390,18830,18830,18830,18830,0
20240705,163000,37916604390,18830,18830,18830,18830,0
20240705,162900,37916604390,18830,18830,18830,18830,0
20240705,162800,37916604390,18830,18830,18830,18830,0
20240705,162700,37916604390,18830,18830,18830,18830,0
20240705,162600,37916604390,18830,18830,18830,18830,0
20240705,162500,37916604390,18830,18830,18830,18830,0
20240705,162400,37916604390,18830,18830,18830,18830,0
20240705,162300,37916604390,18830,18830,18830,18830,0
20240705,162200,37916604390,18830,18830,18830,18830,0
20240705,162100,37916604390,18830,18830,18830,18830,0
20240705,162000,37916604390,18830,18830,18830,18830,0
20240705,161900,37916604390,18830,18830,18830,18830,0
20240705,161800,37916604390,18830,18830,18830,18830,0
20240705,161700,37916604390,18830,18830,18830,18830,0
20240705,161600,37916604390,18830,18830,18830,18830,0
20240705,161500,37916604390,18830,18830,18830,18830,0
20240705,161400,37916604390,18830,18830,18830,18830,0
20240705,161300,37916604390,18830,18830,18830,18830,0
20240705,161200,37916604390,18830,18830,18830,18830,0
20240705,161100,37916604390,18830,18830,18830,18830,21692
20240705,161000,37916604390,18830,18830,18830,18830,0
20240705,160900,37916604390,18830,18830,18830,18830,0
20240705,160800,37916604390,18830,18830,18830,18830,0
20240705,160700,37916604390,18830,18830,18830,18830,0
20240705,160600,37916604390,18830,18830,18830,18830,0
20240705,160500,37916604390,18830,18830,18830,18830,0
20240705,160400,37916604390,18830,18830,18830,18830,0
20240705,160300,37916604390,18830,18830,18830,18830,0
20240705,160200,37916604390,18830,18830,18830,18830,0
20240705,160100,37916604390,18830,18830,18830,18830,0
20240705,160000,37916604390,18830,18830,18830,18830,0
20240705,155900,37916604390,18830,18830,18830,18830,0
20240705,155800,37916604390,18830,18830,18830,18830,0
20240705,155700,37916604390,18830,18830,18830,18830,0
20240705,155600,37916604390,18830,18830,18830,18830,0
20240705,155500,37916604390,18830,18830,18830,18830,0
20240705,155400,37916604390,18830,18830,18830,18830,0
20240705,155300,37916604390,18830,18830,18830,18830,0
20240705,155200,37916604390,18830,18830,18830,18830,0
20240705,155100,37916604390,18830,18830,18830,18830,0
20240705,155000,37916604390,18830,18830,18830,18830,0
20240705,154900,37916604390,18830,18830,18830,18830,0
20240705,154800,37916604390,18830,18830,18830,18830,0
20240705,154700,37916604390,18830,18830,18830,18830,0
20240705,154600,37916604390,18830,18830,18830,18830,0
20240705,154500,37916604390,18830,18830,18830,18830,0
20240705,154400,37916604390,18830,18830,18830,18830,0
20240705,154300,37916604390,18830,18830,18830,18830,0
20240705,154200,37916604390,18830,18830,18830,18830,0
20240705,154100,37916604390,18830,18830,18830,18830,21692
20240705,154000,37916604390,18830,18830,18830,18830,0
20240705,153900,37916604390,18830,18830,18830,18830,0
20240705,153800,37916604390,18830,18830,18830,18830,0
20240705,153700,37916604390,18830,18830,18830,18830,0
20240705,153600,37916604390,18830,18830,18830,18830,0
20240705,153500,37916604390,18830,18830,18830,18830,0
20240705,153400,37916604390,18830,18830,18830,18830,0
20240705,153300,37916604390,18830,18830,18830,18830,0
20240705,153200,37916604390,18830,18830,18830,18830,0
20240705,153100,37916604390,18830,18830,18830,18830,0
20240705,153000,37916604390,18830,18830,18830,18830,21692
20240705,152900,37508144030,18850,18850,18850,18850,0
20240705,152800,37508144030,18850,18850,18850,18850,0
20240705,152700,37508144030,18850,18850,18850,18850,0
20240705,152600,37508144030,18850,18850,18850,18850,0
20240705,152500,37508144030,18850,18850,18850,18850,0
20240705,152400,37508144030,18850,18850,18850,18850,0
20240705,152300,37508144030,18850,18850,18850,18850,0
20240705,152200,37508144030,18850,18850,18850,18850,0
20240705,152100,37508144030,18850,18850,18850,18850,0
20240705,152000,37508144030,18850,18850,18850,18850,0
20240705,151900,37508144030,18850,18840,18850,18830,7439
20240705,151800,37367987680,18840,18770,18840,18770,4830
20240705,151700,37277172020,18780,18770,18790,18760,3108
20240705,151600,37218826740,18770,18770,18770,18760,2992
20240705,151500,37162675870,18780,18770,18780,18760,1309
20240705,151400,37138098520,18770,18790,18800,18750,1454
20240705,151300,37110800090,18790,18700,18790,18700,3877
20240705,151200,37038170590,18730,18700,18740,18660,6087
20240705,151100,36924422670,18690,18790,18800,18690,8119
20240705,151000,36772334700,18800,18890,18890,18790,8218
20240705,150900,36617756660,18880,18920,18920,18880,2655
20240705,150800,36567557990,18920,18880,18920,18880,5557
20240705,150700,36462467360,18890,18830,18890,18820,2699
20240705,150600,36411594690,18830,18830,18830,18820,1785
20240705,150500,36377991440,18840,18860,18860,18840,1835
20240705,150400,36343407480,18860,18860,18870,18850,4443
20240705,150300,36259630760,18860,18860,18870,18860,1054
20240705,150200,36239749560,18860,18870,18880,18860,1849
20240705,150100,36204860520,18870,18870,18880,18870,8472
20240705,150000,36044992470,18880,18910,18910,18870,4647
20240705,145900,35957248190,18900,18910,18920,18890,2054
20240705,145800,35918419840,18910,18890,18920,18890,3184
20240705,145700,35858195910,18890,18910,18910,18880,992
20240705,145600,35839457520,18910,18900,18910,18880,2129
20240705,145500,35799242220,18900,18880,18900,18870,2272
20240705,145400,35756316120,18870,18890,18890,18870,2418
20240705,145300,35710678870,18890,18910,18920,18890,1443
20240705,145200,35683397640,18910,18930,18940,18890,2605
20240705,145100,35634123250,18920,18950,18950,18920,2741
20240705,145000,35582232080,18950,19010,19020,18940,2282
20240705,144900,35538933500,19010,19010,19030,18960,3110
20240705,144800,35479828490,19000,19000,19030,19000,2511
20240705,144700,35432085790,19010,18960,19020,18930,6115
20240705,144600,35315994080,18970,18970,18970,18920,4111
20240705,144500,35238107960,18980,18960,18990,18960,1575
20240705,144400,35208225260,18960,18910,18970,18910,3646
20240705,144300,35139116040,18910,18890,18910,18880,1626
20240705,144200,35108403240,18870,18940,18950,18870,3293
20240705,144100,35046139770,18940,18880,18950,18880,2739
20240705,144000,34994372250,18880,18950,18950,18880,3045
20240705,143900,34936759660,18950,18970,18980,18900,5458
20240705,143800,34833460220,18980,19060,19070,18970,5162
20240705,143700,34735185790,19070,18950,19070,18940,13441
20240705,143600,34479823210,18950,18950,18960,18930,2056
20240705,143500,34440873150,18930,18960,18960,18900,5345
20240705,143400,34339697090,18960,18980,18990,18930,6627
20240705,143300,34213987210,18990,18950,18990,18940,2514
20240705,143200,34166306960,18950,18940,19000,18900,5723
20240705,143100,34057742270,18940,18870,18940,18840,2601
20240705,143000,34008599520,18830,18840,18880,18810,970
20240705,142900,33990331080,18840,18880,18900,18840,1879
20240705,142800,33954882010,18920,18900,18920,18870,1829
20240705,142700,33920325080,18860,18880,18900,18860,2511
20240705,142600,33872907310,18870,18810,18870,18810,1569
20240705,142500,33843313140,18810,18840,18880,18810,4162
20240705,142400,33764911840,18830,18890,18890,18820,5518
20240705,142300,33660892290,18880,18940,18980,18860,6166
20240705,142200,33544226930,18950,18920,18950,18900,2224
20240705,142100,33502120460,18920,18930,18940,18900,3655
20240705,142000,33432969140,18930,18990,19000,18920,9474
20240705,141900,33253439750,19000,19000,19020,18870,13177
20240705,141800,33003411850,18950,18880,19090,18860,36475
20240705,141700,32311407190,18880,18810,18880,18810,2985
20240705,141600,32255119640,18810,18840,18860,18810,1926
20240705,141500,32218837020,18840,18870,18870,18820,680
20240705,141400,32206023870,18860,18800,18880,18800,9120
20240705,141300,32034169380,18800,18800,18800,18790,1035
20240705,141200,32014717830,18800,18810,18820,18800,1894
20240705,141100,31979102610,18820,18770,18830,18770,3304
20240705,141000,31916979940,18760,18760,18780,18750,339
20240705,140900,31910621250,18750,18730,18780,18730,1244
20240705,140800,31887289870,18730,18760,18790,18710,1712
20240705,140700,31855172980,18790,18800,18800,18780,489
20240705,140600,31845986230,18790,18780,18820,18770,2100
20240705,140500,31806514500,18780,18800,18810,18760,2265
20240705,140400,31763969670,18810,18660,18820,18660,8070
20240705,140300,31612428680,18660,18650,18700,18640,2514
20240705,140200,31565501340,18650,18660,18670,18650,392
20240705,140100,31558187960,18660,18670,18670,18650,853
20240705,140000,31542271110,18670,18690,18700,18670,1241
20240705,135900,31519074130,18700,18730,18750,18690,3582
20240705,135800,31452029990,18730,18780,18780,18730,838
20240705,135700,31436317000,18780,18800,18810,18760,2001
20240705,135600,31398743330,18790,18750,18820,18750,2643
20240705,135500,31349097470,18750,18740,18750,18720,445
20240705,135400,31340761640,18740,18710,18740,18710,794
20240705,135300,31325900670,18720,18650,18720,18650,518
20240705,135200,31316233880,18650,18720,18720,18640,3887
20240705,135100,31243650320,18720,18780,18780,18720,1133
20240705,135000,31222422160,18780,18790,18790,18720,467
20240705,134900,31213670300,18750,18790,18820,18750,1484
20240705,134800,31185780890,18790,18760,18800,18760,1085
20240705,134700,31165394670,18760,18800,18800,18760,290
20240705,134600,31159949330,18800,18750,18800,18710,1530
20240705,134500,31131276790,18770,18840,18840,18710,5831
20240705,134400,31021871980,18850,18820,18860,18820,3168
20240705,134300,30962182660,18800,18790,18800,18770,3670
20240705,134200,30893208200,18800,18810,18810,18790,1711
20240705,134100,30861041320,18810,18850,18850,18800,961
20240705,134000,30842947020,18850,18840,18850,18820,489
20240705,133900,30833741490,18840,18880,18890,18810,4549
20240705,133800,30747899870,18880,18840,18880,18830,6035
20240705,133700,30634053850,18830,18820,18840,18820,3524
20240705,133600,30567711120,18820,18800,18830,18790,5783
20240705,133500,30458923580,18800,18760,18800,18750,2636
20240705,133400,30409422280,18760,18710,18760,18700,4266
20240705,133300,30329514620,18710,18670,18720,18650,1994
20240705,133200,30292254920,18650,18670,18670,18630,921
20240705,133100,30275089890,18680,18660,18700,18620,647
20240705,133000,30263022480,18660,18720,18720,18660,2119
20240705,132900,30223429660,18720,18690,18730,18670,1875
20240705,132800,30188355500,18690,18700,18700,18660,765
20240705,132700,30174064950,18700,18660,18700,18660,821
20240705,132600,30158740540,18660,18610,18660,18580,1682
20240705,132500,30127406030,18610,18600,18630,18560,3539
20240705,132400,30061674400,18620,18630,18650,18600,1816
20240705,132300,30027847040,18630,18630,18630,18540,2959
20240705,132200,29972798020,18630,18760,18760,18500,16916
20240705,132100,29657836250,18760,18790,18790,18760,974
20240705,132000,29639551430,18790,18820,18830,18790,748
20240705,131900,29625485060,18830,18790,18830,18790,1989
20240705,131800,29588079670,18770,18780,18810,18770,3656
20240705,131700,29519392890,18770,18750,18780,18740,265
20240705,131600,29514420690,18750,18770,18780,18740,1218
20240705,131500,29491562000,18770,18740,18770,18710,2415
20240705,131400,29446336530,18770,18750,18770,18730,785
20240705,131300,29431627850,18750,18780,18780,18710,3077
20240705,131200,29373947840,18770,18790,18810,18770,1407
20240705,131100,29347517030,18790,18820,18820,18650,14227
20240705,131000,29081100200,18820,18830,18840,18800,2252
20240705,130900,29038715030,18850,18840,18850,18800,918
20240705,130800,29021430280,18850,18830,18880,18800,2060
20240705,130700,28982615810,18830,18820,18850,18780,2613
20240705,130600,28933469480,18820,18810,18860,18800,3054
20240705,130500,28875982670,18800,18800,18890,18770,1310
20240705,130400,28851292170,18810,18850,18880,18730,9351
20240705,130300,28675654940,18850,18900,18900,18850,4359
20240705,130200,28593446450,18890,18800,18900,18770,5296
20240705,130100,28493685990,18780,18880,18880,18780,4658
20240705,130000,28406009620,18890,18900,18920,18840,3414
20240705,125900,28341566310,18900,18850,18950,18850,10417
20240705,125800,28144544100,18850,18860,18950,18850,9491
20240705,125700,27965266440,18860,18840,18900,18770,7110
20240705,125600,27831235540,18840,18900,18900,18770,11534
20240705,125500,27613949930,18900,18910,19030,18850,32190
20240705,125400,27003873290,18910,18850,18910,18830,15353
20240705,125300,26714062270,18850,18870,18890,18810,9551
20240705,125200,26533950920,18880,18700,18890,18700,22740
20240705,125100,26106350440,18680,18650,18720,18630,6764
20240705,125000,25980036050,18650,18650,18650,18630,1250
20240705,124900,25956739230,18650,18580,18660,18570,3835
20240705,124800,25885351910,18570,18540,18570,18510,2323
20240705,124700,25842303080,18550,18530,18550,18520,501
20240705,124600,25833015490,18530,18530,18530,18530,399
20240705,124500,25825622020,18530,18520,18530,18510,601
20240705,124400,25814487700,18530,18530,18540,18520,331
20240705,124300,25808354330,18530,18520,18540,18510,1956
20240705,124200,25772134260,18520,18520,18520,18510,1136
20240705,124100,25751095950,18520,18590,18590,18520,2242
20240705,124000,25709465210,18590,18580,18600,18580,2330
20240705,123900,25666142460,18580,18510,18590,18510,1173
20240705,123800,25644392980,18510,18430,18520,18430,4555
20240705,123700,25560255680,18430,18480,18480,18430,2520
20240705,123600,25513787410,18470,18490,18490,18460,1362
20240705,123500,25488614890,18490,18510,18520,18490,493
20240705,123400,25479492760,18510,18500,18520,18500,1164
20240705,123300,25457951650,18520,18500,18530,18500,1207
20240705,123200,25435620290,18500,18530,18530,18500,1905
20240705,123100,25400371950,18530,18520,18550,18520,973
20240705,123000,25382332080,18510,18490,18520,18490,1289
20240705,122900,25358483880,18500,18480,18500,18470,427
20240705,122800,25350592660,18480,18520,18520,18480,569
20240705,122700,25340069120,18520,18500,18520,18490,1904
20240705,122600,25304843170,18510,18500,18560,18500,785
20240705,122500,25290310420,18550,18480,18550,18450,2580
20240705,122400,25242603210,18470,18530,18530,18450,6662
20240705,122300,25119470480,18530,18540,18550,18510,3235
20240705,122200,25059541070,18540,18580,18580,18540,1974
20240705,122100,25022886360,18580,18600,18600,18570,3944
20240705,122000,24949614970,18600,18640,18640,18600,1994
20240705,121900,24912487930,18640,18640,18660,18640,624
20240705,121800,24900855930,18640,18700,18700,18640,552
20240705,121700,24890557600,18710,18700,18710,18680,3429
20240705,121600,24826435790,18700,18690,18710,18690,2673
20240705,121500,24776443960,18690,18680,18700,18680,2010
20240705,121400,24738868130,18680,18650,18690,18650,1008
20240705,121300,24720056840,18650,18660,18660,18650,276
20240705,121200,24714909240,18660,18670,18680,18660,1041
20240705,121100,24695476250,18670,18700,18700,18670,1732
20240705,121000,24663105650,18710,18700,18710,18680,556
20240705,120900,24652709230,18690,18710,18710,18680,2516
20240705,120800,24605674940,18710,18660,18710,18660,912
20240705,120700,24588641220,18660,18630,18660,18630,726
20240705,120600,24575106940,18630,18620,18630,18610,726
20240705,120500,24561585010,18620,18670,18670,18620,1359
20240705,120400,24536252230,18670,18670,18680,18660,1367
20240705,120300,24510731620,18670,18640,18670,18640,597
20240705,120200,24499598300,18640,18620,18640,18620,1329
20240705,120100,24474847120,18620,18610,18620,18600,486
20240705,120000,24465801820,18610,18650,18650,18610,1231
20240705,115900,24442883160,18640,18670,18670,18640,130
20240705,115800,24440459130,18670,18640,18670,18640,698
20240705,115700,24427441930,18670,18670,18670,18640,414
20240705,115600,24419717180,18680,18670,18680,18660,865
20240705,115500,24403562560,18650,18670,18680,18650,1435
20240705,115400,24376781400,18670,18660,18680,18660,334
20240705,115300,24370545790,18660,18640,18660,18640,1434
20240705,115200,24343800330,18640,18640,18640,18620,772
20240705,115100,24329417370,18640,18620,18650,18620,778
20240705,115000,24314921290,18640,18620,18660,18620,529
20240705,114900,24305066150,18620,18600,18640,18600,1279
20240705,114800,24281252690,18610,18610,18640,18610,791
20240705,114700,24266527680,18620,18580,18620,18580,411
20240705,114600,24258879620,18580,18570,18600,18550,1966
20240705,114500,24222344230,18570,18530,18570,18530,1357
20240705,114400,24197158820,18530,18590,18590,18530,4204
20240705,114300,24119142890,18600,18600,18600,18600,989
20240705,114200,24100747490,18600,18620,18630,18560,5541
20240705,114100,23997705730,18630,18670,18670,18630,1359
20240705,114000,23972376760,18670,18670,18670,18650,776
20240705,113900,23957891740,18680,18690,18690,18670,1054
20240705,113800,23938199690,18700,18740,18740,18700,1742
20240705,113700,23905581190,18720,18700,18740,18690,3071
20240705,113600,23848085390,18690,18740,18740,18690,293
20240705,113500,23842596720,18740,18660,18740,18640,1642
20240705,113400,23811928070,18650,18680,18690,18650,1166
20240705,113300,23790164130,18680,18720,18720,18680,1080
20240705,113200,23769976190,18730,18740,18740,18710,914
20240705,113100,23752868570,18740,18710,18740,18700,421
20240705,113000,23744988140,18710,18790,18790,18680,4895
20240705,112900,23653237750,18790,18710,18790,18710,8337
20240705,112800,23496855340,18710,18670,18720,18670,821
20240705,112700,23481503860,18670,18640,18670,18640,422
20240705,112600,23473632220,18640,18640,18650,18620,2243
20240705,112500,23431836490,18620,18630,18640,18600,2258
20240705,112400,23389792710,18630,18650,18650,18600,5335
20240705,112300,23290392940,18650,18690,18690,18650,4570
20240705,112200,23205081690,18700,18720,18720,18700,2975
20240705,112100,23149427430,18720,18730,18740,18710,1897
20240705,112000,23113920350,18730,18720,18730,18720,725
20240705,111900,23100346540,18720,18730,18730,18710,1877
20240705,111800,23065210360,18730,18710,18730,18710,802
20240705,111700,23050198910,18710,18720,18730,18710,704
20240705,111600,23037020050,18720,18730,18730,18720,369
20240705,111500,23030112100,18720,18750,18750,18720,661
20240705,111400,23017732190,18760,18720,18760,18720,2367
20240705,111300,22973368540,18730,18730,18740,18720,1243
20240705,111200,22950088230,18720,18710,18740,18710,1037
20240705,111100,22930679730,18710,18740,18740,18700,2735
20240705,111000,22879484990,18740,18760,18790,18740,3835
20240705,110900,22807480230,18760,18760,18790,18740,8403
20240705,110800,22649810470,18760,18670,18780,18630,3128
20240705,110700,22591224060,18670,18780,18790,18670,6468
20240705,110600,22470160810,18780,18770,18800,18740,2614
20240705,110500,22421062390,18770,18780,18810,18730,9848
20240705,110400,22236213380,18780,18850,18850,18780,6699
20240705,110300,22110221520,18850,18880,18890,18850,10746
20240705,110200,21907388120,18870,18760,18890,18720,13711
20240705,110100,21649414570,18750,18690,18750,18690,3168
20240705,110000,21590129340,18680,18680,18710,18670,2545
20240705,105900,21542570490,18690,18680,18700,18670,1219
20240705,105800,21519798970,18680,18710,18710,18660,1160
20240705,105700,21498140410,18710,18770,18780,18710,5502
20240705,105600,21395006240,18780,18680,18780,18680,8006
20240705,105500,21245016570,18670,18660,18720,18560,9553
20240705,105400,21066620650,18660,18560,18690,18530,5827
20240705,105300,20958126110,18560,18500,18560,18490,946
20240705,105200,20940616360,18500,18480,18500,18420,2276
20240705,105100,20898623610,18450,18460,18500,18450,1891
20240705,105000,20863676450,18500,18540,18550,18460,8360
20240705,104900,20708968040,18560,18580,18580,18550,501
20240705,104800,20699664090,18580,18530,18580,18510,1092
20240705,104700,20679419220,18520,18530,18540,18520,997
20240705,104600,20660942420,18540,18500,18550,18500,941
20240705,104500,20643501360,18500,18580,18590,18500,2480
20240705,104400,20597510650,18580,18530,18640,18530,9165
20240705,104300,20427120240,18520,18500,18520,18470,5338
20240705,104200,20328399200,18490,18500,18500,18490,2707
20240705,104100,20278336330,18500,18500,18520,18490,3002
20240705,104000,20222801690,18490,18470,18500,18470,2040
20240705,103900,20185078380,18470,18460,18490,18450,1857
20240705,103800,20150791630,18450,18470,18480,18440,3696
20240705,103700,20082584720,18480,18400,18480,18400,4910
20240705,103600,19992111840,18410,18430,18430,18370,2774
20240705,103500,19941042780,18350,18370,18400,18340,2747
20240705,103400,19890613410,18380,18370,18390,18370,4344
20240705,103300,19810783280,18370,18380,18400,18370,704
20240705,103200,19797845650,18390,18410,18410,18370,1493
20240705,103100,19770388970,18410,18390,18460,18390,5990
20240705,103000,19660001360,18400,18370,18450,18370,4795
20240705,102900,19571814260,18390,18320,18410,18320,4714
20240705,102800,19485237970,18380,18390,18390,18290,14117
20240705,102700,19226468360,18390,18450,18460,18390,4788
20240705,102600,19138239520,18450,18480,18480,18450,2033
20240705,102500,19100694720,18480,18520,18560,18470,4871
20240705,102400,19010503490,18510,18490,18530,18480,3920
20240705,102300,18937957710,18500,18540,18550,18490,2694
20240705,102200,18888050110,18530,18510,18540,18510,1729
20240705,102100,18856021610,18510,18460,18560,18460,8480
20240705,102000,18699034050,18460,18430,18480,18430,2045
20240705,101900,18661304420,18450,18450,18500,18370,6799
20240705,101800,18536079190,18440,18580,18580,18420,12704
20240705,101700,18300934430,18580,18650,18650,18560,5164
20240705,101600,18204805120,18650,18520,18650,18520,5726
20240705,101500,18098425110,18530,18490,18590,18450,7360
20240705,101400,17962156600,18490,18570,18630,18490,10416
20240705,101300,17769139730,18620,18640,18650,18540,12152
20240705,101200,17543430420,18650,18790,18790,18590,20031
20240705,101100,17169781800,18820,18770,18830,18760,11008
20240705,101000,16962774610,18770,18760,18820,18740,4656
20240705,100900,16875360470,18740,18840,18840,18710,10636
20240705,100800,16675902200,18830,18760,18850,18750,9039
20240705,100700,16505966910,18760,18700,18850,18700,9766
20240705,100600,16322756330,18700,18770,18820,18700,21295
20240705,100500,15923383130,18770,18860,18920,18710,33333
20240705,100400,15297375560,18860,18980,19170,18830,75346
20240705,100300,13863956110,18990,18700,18990,18700,48714
20240705,100200,12946402300,18700,18750,18760,18670,6963
20240705,100100,12816084660,18750,18760,18770,18700,9141
20240705,100000,12644805720,18770,18750,18790,18630,21454
20240705,095900,12242852720,18750,18730,18760,18680,11897
20240705,095800,12020049130,18720,18630,18730,18630,13682
20240705,095700,11764369390,18650,18600,18650,18570,5355
20240705,095600,11664663810,18600,18500,18600,18500,3951
20240705,095500,11591259530,18510,18500,18510,18490,3224
20240705,095400,11531630100,18490,18540,18550,18480,7533
20240705,095300,11392199030,18540,18610,18610,18500,6920
20240705,095200,11263689500,18610,18660,18660,18590,10945
20240705,095100,11059849950,18660,18710,18710,18630,10204
20240705,095000,10869324360,18720,18610,18720,18600,25979
20240705,094900,10383981490,18620,18570,18620,18570,16936
20240705,094800,10069080550,18570,18540,18570,18530,9164
20240705,094700,9899096300,18530,18460,18530,18460,2318
20240705,094600,9856243580,18460,18460,18480,18460,3592
20240705,094500,9789917580,18470,18500,18550,18460,8939
20240705,094400,9624350500,18500,18460,18500,18460,7930
20240705,094300,9477759200,18460,18450,18470,18440,5919
20240705,094200,9368513560,18450,18320,18450,18310,30423
20240705,094100,8808931000,18310,18330,18340,18300,1660
20240705,094000,8778521360,18330,18260,18350,18210,10897
20240705,093900,8579483710,18260,18330,18350,18260,8663
20240705,093800,8420949580,18360,18390,18410,18310,7821
20240705,093700,8277432960,18440,18260,18440,18250,17310
20240705,093600,7959993280,18260,18220,18280,18220,4952
20240705,093500,7869647460,18200,18220,18240,18200,8337
20240705,093400,7717757250,18220,18340,18350,18210,9616
20240705,093300,7541892250,18350,18370,18450,18300,8490
20240705,093200,7386141920,18350,18570,18570,18340,25336
20240705,093100,6918637110,18580,18500,18590,18500,12511
20240705,093000,6686621200,18510,18450,18510,18450,17254
20240705,092900,6367663610,18450,18460,18460,18440,8864
20240705,092800,6204099280,18460,18390,18470,18390,16346
20240705,092700,5902672330,18420,18370,18430,18370,11963
20240705,092600,5682541300,18380,18330,18390,18330,7940
20240705,092500,5536768030,18330,18330,18380,18290,8191
20240705,092400,5386463810,18380,18260,18380,18260,14341
20240705,092300,5123605790,18280,18340,18350,18260,4580
20240705,092200,5039787760,18340,18230,18350,18200,13372
20240705,092100,4795043450,18230,18280,18280,18200,5545
20240705,092000,4693956540,18270,18300,18310,18250,4343
20240705,091900,4614571950,18290,18280,18300,18230,5441
20240705,091800,4515185260,18300,18240,18320,18210,9061
20240705,091700,4349700260,18270,18280,18380,18230,20143
20240705,091600,3980700190,18270,18230,18320,18230,30715
20240705,091500,3419702480,18200,18130,18220,18120,14237
20240705,091400,3160833520,18130,18090,18150,18040,4801
20240705,091300,3073906640,18080,18180,18240,18040,14693
20240705,091200,2807171310,18180,18030,18190,18030,30770
20240705,091100,2249700430,18030,17920,18030,17920,10510
20240705,091000,2060843100,17920,17970,17970,17920,3586
20240705,090900,1996526540,17980,17990,17990,17880,7452
20240705,090800,1862857170,17980,18010,18010,17800,16208
20240705,090700,1572043890,18010,18020,18030,17990,5511
20240705,090600,1472831650,18030,18100,18130,18010,15158
20240705,090500,1198676300,18080,17870,18130,17860,27306
20240705,090400,708151510,17860,17720,17870,17700,11990
20240705,090300,495000550,17710,17640,17800,17580,4392
20240705,090200,417437660,17660,17640,17680,17560,6916
20240705,090100,295337060,17640,17380,17650,17360,7986
20240705,090000,155604430,17390,17530,17540,17380,8741