KissMeData/088980/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,200500,20360987050,12160,12160,12160,12160,22774
20240704,200400,20360987050,12160,12160,12160,12160,0
20240704,200300,20360987050,12160,12160,12160,12160,0
20240704,200200,20360987050,12160,12160,12160,12160,0
20240704,200100,20360987050,12160,12160,12160,12160,0
20240704,200000,20360987050,12160,12160,12160,12160,0
20240704,195900,20360987050,12160,12160,12160,12160,0
20240704,195800,20360987050,12160,12160,12160,12160,0
20240704,195700,20360987050,12160,12160,12160,12160,0
20240704,195600,20360987050,12160,12160,12160,12160,0
20240704,195500,20360987050,12160,12160,12160,12160,0
20240704,195400,20360987050,12160,12160,12160,12160,0
20240704,195300,20360987050,12160,12160,12160,12160,0
20240704,195200,20360987050,12160,12160,12160,12160,0
20240704,195100,20360987050,12160,12160,12160,12160,0
20240704,195000,20360987050,12160,12160,12160,12160,0
20240704,194900,20360987050,12160,12160,12160,12160,0
20240704,194800,20360987050,12160,12160,12160,12160,0
20240704,194700,20360987050,12160,12160,12160,12160,0
20240704,194600,20360987050,12160,12160,12160,12160,0
20240704,194500,20360987050,12160,12160,12160,12160,0
20240704,194400,20360987050,12160,12160,12160,12160,0
20240704,194300,20360987050,12160,12160,12160,12160,0
20240704,194200,20360987050,12160,12160,12160,12160,0
20240704,194100,20360987050,12160,12160,12160,12160,0
20240704,194000,20360987050,12160,12160,12160,12160,0
20240704,193900,20360987050,12160,12160,12160,12160,0
20240704,193800,20360987050,12160,12160,12160,12160,0
20240704,193700,20360987050,12160,12160,12160,12160,0
20240704,193600,20360987050,12160,12160,12160,12160,0
20240704,193500,20360987050,12160,12160,12160,12160,22774
20240704,193400,20360987050,12160,12160,12160,12160,0
20240704,193300,20360987050,12160,12160,12160,12160,0
20240704,193200,20360987050,12160,12160,12160,12160,0
20240704,193100,20360987050,12160,12160,12160,12160,0
20240704,193000,20360987050,12160,12160,12160,12160,0
20240704,192900,20360987050,12160,12160,12160,12160,0
20240704,192800,20360987050,12160,12160,12160,12160,0
20240704,192700,20360987050,12160,12160,12160,12160,0
20240704,192600,20360987050,12160,12160,12160,12160,0
20240704,192500,20360987050,12160,12160,12160,12160,0
20240704,192400,20360987050,12160,12160,12160,12160,0
20240704,192300,20360987050,12160,12160,12160,12160,0
20240704,192200,20360987050,12160,12160,12160,12160,0
20240704,192100,20360987050,12160,12160,12160,12160,0
20240704,192000,20360987050,12160,12160,12160,12160,0
20240704,191900,20360987050,12160,12160,12160,12160,0
20240704,191800,20360987050,12160,12160,12160,12160,0
20240704,191700,20360987050,12160,12160,12160,12160,0
20240704,191600,20360987050,12160,12160,12160,12160,0
20240704,191500,20360987050,12160,12160,12160,12160,0
20240704,191400,20360987050,12160,12160,12160,12160,0
20240704,191300,20360987050,12160,12160,12160,12160,0
20240704,191200,20360987050,12160,12160,12160,12160,0
20240704,191100,20360987050,12160,12160,12160,12160,0
20240704,191000,20360987050,12160,12160,12160,12160,0
20240704,190900,20360987050,12160,12160,12160,12160,0
20240704,190800,20360987050,12160,12160,12160,12160,0
20240704,190700,20360987050,12160,12160,12160,12160,0
20240704,190600,20360987050,12160,12160,12160,12160,0
20240704,190500,20360987050,12160,12160,12160,12160,22774
20240704,190400,20360987050,12160,12160,12160,12160,0
20240704,190300,20360987050,12160,12160,12160,12160,0
20240704,190200,20360987050,12160,12160,12160,12160,0
20240704,190100,20360987050,12160,12160,12160,12160,0
20240704,190000,20360987050,12160,12160,12160,12160,0
20240704,185900,20360987050,12160,12160,12160,12160,0
20240704,185800,20360987050,12160,12160,12160,12160,0
20240704,185700,20360987050,12160,12160,12160,12160,0
20240704,185600,20360987050,12160,12160,12160,12160,0
20240704,185500,20360987050,12160,12160,12160,12160,0
20240704,185400,20360987050,12160,12160,12160,12160,0
20240704,185300,20360987050,12160,12160,12160,12160,0
20240704,185200,20360987050,12160,12160,12160,12160,0
20240704,185100,20360987050,12160,12160,12160,12160,0
20240704,185000,20360987050,12160,12160,12160,12160,0
20240704,184900,20360987050,12160,12160,12160,12160,0
20240704,184800,20360987050,12160,12160,12160,12160,0
20240704,184700,20360987050,12160,12160,12160,12160,0
20240704,184600,20360987050,12160,12160,12160,12160,0
20240704,184500,20360987050,12160,12160,12160,12160,0
20240704,184400,20360987050,12160,12160,12160,12160,0
20240704,184300,20360987050,12160,12160,12160,12160,0
20240704,184200,20360987050,12160,12160,12160,12160,0
20240704,184100,20360987050,12160,12160,12160,12160,0
20240704,184000,20360987050,12160,12160,12160,12160,0
20240704,183900,20360987050,12160,12160,12160,12160,0
20240704,183800,20360987050,12160,12160,12160,12160,0
20240704,183700,20360987050,12160,12160,12160,12160,0
20240704,183600,20360987050,12160,12160,12160,12160,0
20240704,183500,20360987050,12160,12160,12160,12160,22774
20240704,183400,20360987050,12160,12160,12160,12160,0
20240704,183300,20360987050,12160,12160,12160,12160,0
20240704,183200,20360987050,12160,12160,12160,12160,0
20240704,183100,20360987050,12160,12160,12160,12160,0
20240704,183000,20360987050,12160,12160,12160,12160,0
20240704,182900,20360987050,12160,12160,12160,12160,0
20240704,182800,20360987050,12160,12160,12160,12160,0
20240704,182700,20360987050,12160,12160,12160,12160,0
20240704,182600,20360987050,12160,12160,12160,12160,0
20240704,182500,20360987050,12160,12160,12160,12160,0
20240704,182400,20360987050,12160,12160,12160,12160,0
20240704,182300,20360987050,12160,12160,12160,12160,0
20240704,182200,20360987050,12160,12160,12160,12160,0
20240704,182100,20360987050,12160,12160,12160,12160,0
20240704,182000,20360987050,12160,12160,12160,12160,0
20240704,181900,20360987050,12160,12160,12160,12160,0
20240704,181800,20360987050,12160,12160,12160,12160,0
20240704,181700,20360987050,12160,12160,12160,12160,0
20240704,181600,20360987050,12160,12160,12160,12160,0
20240704,181500,20360987050,12160,12160,12160,12160,0
20240704,181400,20360987050,12160,12160,12160,12160,0
20240704,181300,20360987050,12160,12160,12160,12160,0
20240704,181200,20360987050,12160,12160,12160,12160,0
20240704,181100,20360987050,12160,12160,12160,12160,0
20240704,181000,20360987050,12160,12160,12160,12160,0
20240704,180900,20360987050,12160,12160,12160,12160,0
20240704,180800,20360987050,12160,12160,12160,12160,0
20240704,180700,20360987050,12160,12160,12160,12160,0
20240704,180600,20360987050,12160,12160,12160,12160,0
20240704,180500,20360987050,12160,12160,12160,12160,22774
20240704,180400,20360987050,12160,12160,12160,12160,0
20240704,180300,20360987050,12160,12160,12160,12160,0
20240704,180200,20360987050,12160,12160,12160,12160,0
20240704,180100,20360987050,12160,12160,12160,12160,0
20240704,180000,20360987050,12160,12160,12160,12160,0
20240704,175900,20360987050,12160,12160,12160,12160,0
20240704,175800,20360987050,12160,12160,12160,12160,0
20240704,175700,20360987050,12160,12160,12160,12160,0
20240704,175600,20360987050,12160,12160,12160,12160,0
20240704,175500,20360987050,12160,12160,12160,12160,0
20240704,175400,20360987050,12160,12160,12160,12160,0
20240704,175300,20360987050,12160,12160,12160,12160,0
20240704,175200,20360987050,12160,12160,12160,12160,0
20240704,175100,20360987050,12160,12160,12160,12160,0
20240704,175000,20360987050,12160,12160,12160,12160,0
20240704,174900,20360987050,12160,12160,12160,12160,0
20240704,174800,20360987050,12160,12160,12160,12160,0
20240704,174700,20360987050,12160,12160,12160,12160,0
20240704,174600,20360987050,12160,12160,12160,12160,0
20240704,174500,20360987050,12160,12160,12160,12160,0
20240704,174400,20360987050,12160,12160,12160,12160,0
20240704,174300,20360987050,12160,12160,12160,12160,0
20240704,174200,20360987050,12160,12160,12160,12160,0
20240704,174100,20360987050,12160,12160,12160,12160,0
20240704,174000,20360987050,12160,12160,12160,12160,0
20240704,173900,20360987050,12160,12160,12160,12160,0
20240704,173800,20360987050,12160,12160,12160,12160,0
20240704,173700,20360987050,12160,12160,12160,12160,0
20240704,173600,20360987050,12160,12160,12160,12160,0
20240704,173500,20360987050,12160,12160,12160,12160,22774
20240704,173400,20360987050,12160,12160,12160,12160,0
20240704,173300,20360987050,12160,12160,12160,12160,0
20240704,173200,20360987050,12160,12160,12160,12160,0
20240704,173100,20360987050,12160,12160,12160,12160,0
20240704,173000,20360987050,12160,12160,12160,12160,0
20240704,172900,20360987050,12160,12160,12160,12160,0
20240704,172800,20360987050,12160,12160,12160,12160,0
20240704,172700,20360987050,12160,12160,12160,12160,0
20240704,172600,20360987050,12160,12160,12160,12160,0
20240704,172500,20360987050,12160,12160,12160,12160,0
20240704,172400,20360987050,12160,12160,12160,12160,0
20240704,172300,20360987050,12160,12160,12160,12160,0
20240704,172200,20360987050,12160,12160,12160,12160,0
20240704,172100,20360987050,12160,12160,12160,12160,0
20240704,172000,20360987050,12160,12160,12160,12160,0
20240704,171900,20360987050,12160,12160,12160,12160,0
20240704,171800,20360987050,12160,12160,12160,12160,0
20240704,171700,20360987050,12160,12160,12160,12160,0
20240704,171600,20360987050,12160,12160,12160,12160,0
20240704,171500,20360987050,12160,12160,12160,12160,0
20240704,171400,20360987050,12160,12160,12160,12160,0
20240704,171300,20360987050,12160,12160,12160,12160,0
20240704,171200,20360987050,12160,12160,12160,12160,0
20240704,171100,20360987050,12160,12160,12160,12160,0
20240704,171000,20360987050,12160,12160,12160,12160,0
20240704,170900,20360987050,12160,12160,12160,12160,0
20240704,170800,20360987050,12160,12160,12160,12160,0
20240704,170700,20360987050,12160,12160,12160,12160,0
20240704,170600,20360987050,12160,12160,12160,12160,0
20240704,170500,20360987050,12160,12160,12160,12160,22774
20240704,170400,20360987050,12160,12160,12160,12160,0
20240704,170300,20360987050,12160,12160,12160,12160,0
20240704,170200,20360987050,12160,12160,12160,12160,0
20240704,170100,20360987050,12160,12160,12160,12160,0
20240704,170000,20360987050,12160,12160,12160,12160,0
20240704,165900,20360987050,12160,12160,12160,12160,0
20240704,165800,20360987050,12160,12160,12160,12160,0
20240704,165700,20360987050,12160,12160,12160,12160,0
20240704,165600,20360987050,12160,12160,12160,12160,0
20240704,165500,20360987050,12160,12160,12160,12160,0
20240704,165400,20360987050,12160,12160,12160,12160,0
20240704,165300,20360987050,12160,12160,12160,12160,0
20240704,165200,20360987050,12160,12160,12160,12160,0
20240704,165100,20360987050,12160,12160,12160,12160,0
20240704,165000,20360987050,12160,12160,12160,12160,0
20240704,164900,20360987050,12160,12160,12160,12160,0
20240704,164800,20360987050,12160,12160,12160,12160,0
20240704,164700,20360987050,12160,12160,12160,12160,0
20240704,164600,20360987050,12160,12160,12160,12160,0
20240704,164500,20360987050,12160,12160,12160,12160,0
20240704,164400,20360987050,12160,12160,12160,12160,0
20240704,164300,20360987050,12160,12160,12160,12160,0
20240704,164200,20360987050,12160,12160,12160,12160,0
20240704,164100,20360987050,12160,12160,12160,12160,0
20240704,164000,20360987050,12160,12160,12160,12160,0
20240704,163900,20360987050,12160,12160,12160,12160,0
20240704,163800,20360987050,12160,12160,12160,12160,0
20240704,163700,20360987050,12160,12160,12160,12160,0
20240704,163600,20360987050,12160,12160,12160,12160,0
20240704,163500,20360987050,12160,12160,12160,12160,22774
20240704,163400,20360987050,12160,12160,12160,12160,0
20240704,163300,20360987050,12160,12160,12160,12160,0
20240704,163200,20360987050,12160,12160,12160,12160,0
20240704,163100,20360987050,12160,12160,12160,12160,0
20240704,163000,20360987050,12160,12160,12160,12160,0
20240704,162900,20360987050,12160,12160,12160,12160,0
20240704,162800,20360987050,12160,12160,12160,12160,0
20240704,162700,20360987050,12160,12160,12160,12160,0
20240704,162600,20360987050,12160,12160,12160,12160,0
20240704,162500,20360987050,12160,12160,12160,12160,0
20240704,162400,20360987050,12160,12160,12160,12160,0
20240704,162300,20360987050,12160,12160,12160,12160,0
20240704,162200,20360987050,12160,12160,12160,12160,0
20240704,162100,20360987050,12160,12160,12160,12160,0
20240704,162000,20360987050,12160,12160,12160,12160,0
20240704,161900,20360987050,12160,12160,12160,12160,0
20240704,161800,20360987050,12160,12160,12160,12160,0
20240704,161700,20360987050,12160,12160,12160,12160,0
20240704,161600,20360987050,12160,12160,12160,12160,0
20240704,161500,20360987050,12160,12160,12160,12160,0
20240704,161400,20360987050,12160,12160,12160,12160,0
20240704,161300,20360987050,12160,12160,12160,12160,0
20240704,161200,20360987050,12160,12160,12160,12160,0
20240704,161100,20360987050,12160,12160,12160,12160,0
20240704,161000,20360987050,12160,12160,12160,12160,0
20240704,160900,20360987050,12160,12160,12160,12160,0
20240704,160800,20360987050,12160,12160,12160,12160,0
20240704,160700,20360987050,12160,12160,12160,12160,0
20240704,160600,20360987050,12160,12160,12160,12160,0
20240704,160500,20360987050,12160,12160,12160,12160,22774
20240704,160400,20360987050,12160,12160,12160,12160,0
20240704,160300,20360987050,12160,12160,12160,12160,0
20240704,160200,20360987050,12160,12160,12160,12160,0
20240704,160100,20360987050,12160,12160,12160,12160,0
20240704,160000,20360987050,12160,12160,12160,12160,0
20240704,155900,20360987050,12160,12160,12160,12160,0
20240704,155800,20360987050,12160,12160,12160,12160,0
20240704,155700,20360987050,12160,12160,12160,12160,0
20240704,155600,20360987050,12160,12160,12160,12160,0
20240704,155500,20360987050,12160,12160,12160,12160,0
20240704,155400,20360987050,12160,12160,12160,12160,0
20240704,155300,20360987050,12160,12160,12160,12160,0
20240704,155200,20360987050,12160,12160,12160,12160,0
20240704,155100,20360987050,12160,12160,12160,12160,0
20240704,155000,20360987050,12160,12160,12160,12160,0
20240704,154900,20360987050,12160,12160,12160,12160,0
20240704,154800,20360987050,12160,12160,12160,12160,0
20240704,154700,20360987050,12160,12160,12160,12160,0
20240704,154600,20360987050,12160,12160,12160,12160,0
20240704,154500,20360987050,12160,12160,12160,12160,0
20240704,154400,20360987050,12160,12160,12160,12160,0
20240704,154300,20360987050,12160,12160,12160,12160,0
20240704,154200,20360987050,12160,12160,12160,12160,0
20240704,154100,20360987050,12160,12160,12160,12160,0
20240704,154000,20360987050,12160,12160,12160,12160,0
20240704,153900,20360987050,12160,12160,12160,12160,0
20240704,153800,20360987050,12160,12160,12160,12160,0
20240704,153700,20360987050,12160,12160,12160,12160,0
20240704,153600,20360987050,12160,12160,12160,12160,0
20240704,153500,20360987050,12160,12160,12160,12160,22774
20240704,153400,20360987050,12160,12160,12160,12160,0
20240704,153300,20360987050,12160,12160,12160,12160,0
20240704,153200,20360987050,12160,12160,12160,12160,0
20240704,153100,20360987050,12160,12160,12160,12160,0
20240704,153000,20360987050,12160,12160,12160,12160,22774
20240704,152900,20084055210,12160,12160,12160,12160,0
20240704,152800,20084055210,12160,12160,12160,12160,0
20240704,152700,20084055210,12160,12160,12160,12160,0
20240704,152600,20084055210,12160,12160,12160,12160,0
20240704,152500,20084055210,12160,12160,12160,12160,0
20240704,152400,20084055210,12160,12160,12160,12160,0
20240704,152300,20084055210,12160,12160,12160,12160,0
20240704,152200,20084055210,12160,12160,12160,12160,0
20240704,152100,20084055210,12160,12160,12160,12160,0
20240704,152000,20084055210,12160,12160,12160,12160,0
20240704,151900,20084055210,12160,12150,12160,12150,1171
20240704,151800,20069821790,12160,12150,12160,12150,1516
20240704,151700,20051396260,12160,12160,12160,12150,2723
20240704,151600,20018301850,12150,12150,12160,12150,1635
20240704,151500,19998435190,12150,12150,12160,12150,3002
20240704,151400,19961951730,12150,12150,12160,12150,4714
20240704,151300,19904674400,12160,12160,12160,12150,2935
20240704,151200,19868999960,12160,12160,12160,12150,6108
20240704,151100,19794786790,12150,12160,12160,12150,2776
20240704,151000,19761049190,12160,12160,12160,12150,1981
20240704,150900,19736974080,12160,12160,12160,12150,4152
20240704,150800,19686496240,12160,12160,12160,12150,4616
20240704,150700,19630377890,12160,12160,12160,12150,2287
20240704,150600,19602585500,12160,12150,12160,12150,2927
20240704,150500,19567011950,12150,12160,12160,12150,3393
20240704,150400,19525778650,12160,12160,12160,12150,4177
20240704,150300,19475026340,12150,12160,12160,12150,1861
20240704,150200,19452412530,12160,12160,12160,12150,2128
20240704,150100,19426556050,12150,12150,12160,12150,2026
20240704,150000,19401935180,12150,12160,12160,12150,2563
20240704,145900,19370793970,12150,12160,12160,12150,4874
20240704,145800,19311572400,12160,12160,12160,12150,2736
20240704,145700,19278326050,12150,12150,12160,12150,3480
20240704,145600,19236040420,12160,12160,12160,12150,9516
20240704,145500,19120418430,12160,12150,12160,12150,3577
20240704,145400,19076955080,12150,12160,12160,12150,4120
20240704,145300,19026895250,12150,12150,12160,12150,1104
20240704,145200,19013480310,12150,12150,12160,12150,2092
20240704,145100,18988061020,12150,12160,12160,12140,3047
20240704,145000,18951038900,12160,12160,12160,12150,3498
20240704,144900,18908537710,12150,12150,12160,12140,44321
20240704,144800,18370040390,12160,12150,12160,12150,2945
20240704,144700,18334257190,12160,12150,12160,12150,53894
20240704,144600,17679440860,12160,12160,12160,12150,769
20240704,144500,17670095250,12160,12160,12160,12150,7339
20240704,144400,17580873270,12160,12160,12160,12150,2104
20240704,144300,17555307630,12160,12160,12160,12150,4502
20240704,144200,17500604530,12160,12160,12160,12150,4831
20240704,144100,17441900680,12160,12160,12160,12150,1508
20240704,144000,17423570090,12160,12160,12160,12150,2553
20240704,143900,17392541460,12150,12160,12160,12150,1300
20240704,143800,17376744630,12150,12150,12160,12150,4418
20240704,143700,17323063310,12150,12160,12160,12150,882
20240704,143600,17312345400,12150,12160,12160,12150,2322
20240704,143500,17284130000,12160,12160,12160,12150,2766
20240704,143400,17250508960,12160,12160,12160,12150,750
20240704,143300,17241393760,12160,12150,12160,12150,4548
20240704,143200,17186106390,12160,12160,12160,12150,1331
20240704,143100,17169926410,12150,12160,12160,12150,1021
20240704,143000,17157518000,12150,12160,12160,12150,1686
20240704,142900,17137031760,12160,12150,12160,12150,869
20240704,142800,17126469030,12150,12160,12160,12150,6876
20240704,142700,17042922540,12160,12160,12160,12150,769
20240704,142600,17033576860,12160,12160,12160,12150,7792
20240704,142500,16938897990,12150,12150,12160,12150,1762
20240704,142400,16917485740,12150,12160,12160,12150,2112
20240704,142300,16891821680,12160,12160,12160,12150,1002
20240704,142200,16879645860,12160,12160,12160,12150,1171
20240704,142100,16865413580,12150,12150,12160,12150,1780
20240704,142000,16843778850,12150,12160,12160,12150,1559
20240704,141900,16824830250,12160,12160,12160,12150,3156
20240704,141800,16786476730,12160,12160,12160,12150,1021
20240704,141700,16774067980,12160,12150,12160,12150,3079
20240704,141600,16736652280,12150,12160,12160,12150,1136
20240704,141500,16722848550,12160,12160,12160,12150,1289
20240704,141400,16707181780,12160,12160,12160,12150,1428
20240704,141300,16689826000,12160,12160,12160,12150,1526
20240704,141200,16671278870,12160,12160,12160,12150,5400
20240704,141100,16605623200,12160,12160,12160,12150,1654
20240704,141000,16585525000,12160,12160,12160,12150,1453
20240704,140900,16567862640,12160,12160,12160,12150,1071
20240704,140800,16554847720,12160,12160,12160,12150,2124
20240704,140700,16529035290,12160,12160,12160,12150,4236
20240704,140600,16477551120,12160,12160,12160,12150,2761
20240704,140500,16443990490,12150,12160,12160,12150,769
20240704,140400,16434641800,12160,12160,12160,12150,1942
20240704,140300,16411043300,12150,12160,12160,12150,1627
20240704,140200,16391265200,12160,12160,12160,12150,1065
20240704,140100,16378322330,12150,12160,12160,12150,2094
20240704,140000,16352872500,12160,12160,12160,12150,1387
20240704,135900,16336017820,12160,12160,12160,12150,672
20240704,135800,16327848840,12160,12160,12160,12150,2043
20240704,135700,16303007710,12160,12160,12160,12150,2246
20240704,135600,16275700780,12160,12160,12160,12150,3874
20240704,135500,16228623820,12160,12160,12160,12150,911
20240704,135400,16217547860,12160,12150,12160,12150,3796
20240704,135300,16171424010,12160,12160,12160,12150,964
20240704,135200,16159705580,12160,12160,12160,12150,1622
20240704,135100,16139990980,12160,12160,12160,12150,588
20240704,135000,16132841760,12160,12160,12160,12160,306
20240704,134900,16129120800,12160,12170,12170,12160,2124
20240704,134800,16103292050,12170,12170,12170,12160,368
20240704,134700,16098816750,12170,12160,12170,12150,6447
20240704,134600,16020420120,12160,12160,12170,12150,12109
20240704,134500,15873174600,12170,12170,12170,12160,11031
20240704,134400,15739037450,12160,12170,12170,12160,2182
20240704,134300,15712502220,12170,12160,12170,12160,501
20240704,134200,15706409710,12160,12170,12170,12160,1015
20240704,134100,15694065130,12170,12170,12170,12160,2132
20240704,134000,15668138620,12170,12170,12170,12160,2975
20240704,133900,15631959690,12160,12170,12170,12160,845
20240704,133800,15621683500,12170,12170,12170,12160,255
20240704,133700,15618581500,12170,12170,12170,12160,1841
20240704,133600,15596191720,12160,12160,12170,12160,2750
20240704,133500,15562750110,12170,12170,12170,12160,2089
20240704,133400,15537340150,12160,12170,12170,12160,3783
20240704,133300,15491306470,12170,12170,12170,12160,1588
20240704,133200,15471994250,12170,12160,12170,12160,1509
20240704,133100,15453640700,12170,12170,12170,12160,516
20240704,133000,15447362020,12170,12160,12170,12160,562
20240704,132900,15440526490,12160,12170,12170,12160,326
20240704,132800,15436561190,12170,12160,12170,12160,11172
20240704,132700,15300707770,12160,12170,12170,12160,310
20240704,132600,15296936580,12170,12170,12170,12160,396
20240704,132500,15292120340,12170,12170,12170,12160,973
20240704,132400,15280282890,12170,12170,12170,12160,2886
20240704,132300,15245182780,12170,12160,12170,12160,7602
20240704,132200,15152739110,12170,12160,12170,12160,4354
20240704,132100,15099794020,12160,12170,12170,12160,13213
20240704,132000,14939117870,12170,12170,12170,12160,1002
20240704,131900,14926929800,12160,12160,12170,12160,25857
20240704,131800,14612506040,12160,12170,12170,12160,1671
20240704,131700,14592181570,12170,12170,12170,12160,2644
20240704,131600,14560022700,12170,12170,12170,12160,667
20240704,131500,14551907430,12170,12170,12170,12170,116
20240704,131400,14550495710,12170,12170,12170,12160,712
20240704,131300,14541834020,12170,12170,12170,12170,1108
20240704,131200,14528349660,12170,12170,12170,12160,2468
20240704,131100,14498332170,12160,12160,12170,12160,1666
20240704,131000,14478070290,12170,12170,12170,12160,1602
20240704,130900,14458583530,12170,12170,12170,12160,1032
20240704,130800,14446029830,12170,12170,12170,12160,227
20240704,130700,14443268000,12160,12170,12170,12160,14024
20240704,130600,14272734610,12170,12170,12170,12160,3941
20240704,130500,14224810090,12170,12160,12170,12160,2396
20240704,130400,14195670400,12170,12170,12170,12160,6359
20240704,130300,14118341370,12170,12160,12170,12160,5470
20240704,130200,14051824860,12170,12170,12170,12160,468
20240704,130100,14046132300,12170,12170,12170,12160,832
20240704,130000,14036009960,12170,12170,12170,12160,1368
20240704,125900,14019368250,12160,12170,12170,12160,990
20240704,125800,14007326150,12170,12170,12170,12170,369
20240704,125700,14002835420,12170,12170,12170,12160,4448
20240704,125600,13948732570,12170,12170,12170,12160,1189
20240704,125500,13934265710,12170,12170,12170,12160,3297
20240704,125400,13894164280,12170,12170,12170,12160,1784
20240704,125300,13872470350,12170,12170,12170,12160,2143
20240704,125200,13846400300,12170,12170,12170,12160,2114
20240704,125100,13820686870,12170,12170,12170,12160,2451
20240704,125000,13790874490,12170,12170,12170,12160,1196
20240704,124900,13776325250,12160,12170,12170,12160,1150
20240704,124800,13762334950,12160,12170,12170,12160,2246
20240704,124700,13735021880,12170,12170,12170,12160,605
20240704,124600,13727660030,12160,12170,12170,12160,2924
20240704,124500,13692084030,12170,12170,12170,12160,852
20240704,124400,13681718750,12160,12170,12170,12160,427
20240704,124300,13676525230,12170,12170,12170,12160,483
20240704,124200,13670648120,12160,12170,12170,12160,192
20240704,124100,13668312700,12170,12170,12170,12160,669
20240704,124000,13660173120,12160,12170,12170,12160,451
20240704,123900,13654685790,12170,12170,12170,12160,5273
20240704,123800,13590520920,12170,12170,12170,12160,1129
20240704,123700,13576783990,12170,12170,12170,12170,596
20240704,123600,13569530670,12170,12170,12170,12160,395
20240704,123500,13564723770,12170,12160,12170,12160,602
20240704,123400,13557398210,12160,12170,12180,12160,8425
20240704,123300,13454864120,12180,12180,12180,12170,10158
20240704,123200,13331235330,12180,12180,12180,12170,227
20240704,123100,13328470490,12180,12180,12180,12170,7780
20240704,123000,13233755280,12180,12180,12180,12170,2536
20240704,122900,13202875400,12180,12180,12180,12170,658
20240704,122800,13194863070,12180,12180,12180,12170,4201
20240704,122700,13143735140,12180,12180,12180,12170,597
20240704,122600,13136464680,12170,12180,12180,12170,8594
20240704,122500,13031873500,12180,12170,12180,12170,6983
20240704,122400,12946887970,12170,12180,12180,12170,1922
20240704,122300,12923495530,12180,12170,12180,12170,931
20240704,122200,12912160990,12170,12180,12180,12170,806
20240704,122100,12902347140,12180,12180,12180,12170,442
20240704,122000,12896966810,12180,12170,12180,12170,2766
20240704,121900,12863284050,12180,12180,12180,12180,457
20240704,121800,12857717790,12180,12180,12180,12170,1245
20240704,121700,12842554100,12180,12180,12180,12170,1393
20240704,121600,12825598030,12180,12180,12180,12170,14582
20240704,121500,12648090160,12180,12180,12180,12170,7580
20240704,121400,12555809740,12180,12180,12180,12170,264
20240704,121300,12552595220,12180,12180,12180,12170,1301
20240704,121200,12536756630,12170,12180,12180,12170,3104
20240704,121100,12498977160,12180,12170,12180,12170,2275
20240704,121000,12471275490,12180,12170,12180,12170,3667
20240704,120900,12426631950,12180,12180,12180,12170,19040
20240704,120800,12194913130,12180,12180,12180,12170,1161
20240704,120700,12180776880,12170,12180,12180,12170,4602
20240704,120600,12124765550,12180,12180,12180,12170,1457
20240704,120500,12107020680,12180,12180,12180,12170,653
20240704,120400,12099069930,12180,12180,12180,12170,145
20240704,120300,12097304650,12180,12180,12180,12170,1200
20240704,120200,12082692110,12180,12180,12180,12170,4354
20240704,120100,12029672180,12180,12180,12180,12170,1504
20240704,120000,12011361260,12180,12170,12180,12170,1573
20240704,115900,11992207130,12180,12170,12180,12170,1934
20240704,115800,11968668310,12180,12180,12180,12170,566
20240704,115700,11961778710,12180,12170,12180,12170,1551
20240704,115600,11942888640,12180,12180,12180,12170,6724
20240704,115500,11861039310,12170,12180,12180,12170,1283
20240704,115400,11845423380,12180,12180,12180,12170,1104
20240704,115300,11831980370,12170,12180,12180,12170,1420
20240704,115200,11814696490,12180,12170,12180,12170,578
20240704,115100,11807661340,12180,12180,12180,12170,3676
20240704,115000,11762920710,12180,12180,12180,12170,296
20240704,114900,11759316460,12180,12180,12180,12170,192
20240704,114800,11756977980,12180,12170,12180,12170,2063
20240704,114700,11731869430,12170,12180,12180,12170,2314
20240704,114600,11703701000,12180,12180,12180,12170,1863
20240704,114500,11681027630,12180,12180,12180,12170,1204
20240704,114400,11666369770,12180,12170,12180,12170,2107
20240704,114300,11640712300,12180,12170,12180,12170,2347
20240704,114200,11612137630,12180,12180,12180,12170,10958
20240704,114100,11478770760,12180,12170,12180,12170,3866
20240704,114000,11431720070,12180,12180,12180,12170,5636
20240704,113900,11363117880,12180,12170,12180,12170,7799
20240704,113800,11268200370,12180,12180,12180,12170,7692
20240704,113700,11174585510,12170,12180,12180,12170,4284
20240704,113600,11122445030,12180,12170,12180,12170,1487
20240704,113500,11104346860,12170,12180,12180,12170,1544
20240704,113400,11085552380,12170,12180,12180,12170,10242
20240704,113300,10960903150,12180,12180,12180,12170,943
20240704,113200,10949419740,12180,12180,12180,12170,1364
20240704,113100,10932816410,12180,12180,12180,12170,2246
20240704,113000,10905474830,12180,12180,12180,12180,456
20240704,112900,10899920750,12170,12180,12180,12170,811
20240704,112800,10890045130,12170,12180,12180,12170,2729
20240704,112700,10856829590,12180,12180,12180,12170,6559
20240704,112600,10777004430,12180,12180,12180,12170,9611
20240704,112500,10659942460,12180,12180,12180,12170,502
20240704,112400,10653829550,12180,12180,12180,12180,848
20240704,112300,10643500910,12180,12180,12180,12170,3244
20240704,112200,10604007450,12180,12180,12180,12170,419
20240704,112100,10598904550,12170,12170,12180,12170,1375
20240704,112000,10582159900,12170,12170,12180,12170,7412
20240704,111900,10491882050,12180,12180,12180,12170,1217
20240704,111800,10477062310,12180,12170,12180,12170,6845
20240704,111700,10393748620,12170,12180,12180,12170,1827
20240704,111600,10371495770,12170,12180,12180,12170,1026
20240704,111500,10359002500,12180,12180,12180,12170,1787
20240704,111400,10337237110,12180,12180,12180,12170,1276
20240704,111300,10321695450,12180,12180,12180,12170,2272
20240704,111200,10294039160,12180,12180,12180,12170,912
20240704,111100,10282931700,12170,12170,12180,12170,322
20240704,111000,10279011150,12180,12180,12180,12170,634
20240704,110900,10271291650,12180,12180,12180,12170,2804
20240704,110800,10237142930,12170,12180,12180,12170,611
20240704,110700,10229702960,12170,12180,12180,12170,4147
20240704,110600,10179203220,12180,12180,12180,12180,582
20240704,110500,10172114460,12180,12180,12180,12170,4833
20240704,110400,10113258530,12180,12180,12180,12170,547
20240704,110300,10106596390,12180,12180,12180,12170,2505
20240704,110200,10076096150,12170,12180,12180,12170,2391
20240704,110100,10046992020,12180,12180,12180,12170,8294
20240704,110000,9945979020,12170,12170,12180,12170,504
20240704,105900,9939840560,12180,12180,12180,12170,655
20240704,105800,9931863780,12180,12170,12180,12170,1026
20240704,105700,9919371350,12180,12180,12180,12170,1628
20240704,105600,9899549670,12180,12180,12180,12170,5526
20240704,105500,9832258200,12180,12180,12180,12170,12827
20240704,105400,9676055380,12170,12180,12180,12170,9130
20240704,105300,9564933660,12180,12170,12180,12170,2870
20240704,105200,9529987210,12170,12170,12180,12170,3029
20240704,105100,9493114490,12180,12170,12180,12170,3627
20240704,105000,9448960800,12180,12180,12180,12170,3223
20240704,104900,9409724130,12180,12180,12180,12170,6139
20240704,104800,9334951140,12180,12180,12180,12170,2211
20240704,104700,9308029160,12180,12170,12180,12170,991
20240704,104600,9295963790,12180,12180,12180,12170,568
20240704,104500,9289046670,12180,12180,12180,12180,453
20240704,104400,9283529130,12180,12180,12180,12170,1155
20240704,104300,9269463920,12180,12180,12180,12170,5621
20240704,104200,9201053270,12180,12170,12180,12170,2770
20240704,104100,9167338070,12180,12170,12180,12170,5769
20240704,104000,9097103780,12170,12170,12180,12170,5440
20240704,103900,9030866020,12180,12180,12180,12170,2111
20240704,103800,9005154110,12180,12180,12180,12170,1873
20240704,103700,8982342890,12180,12170,12180,12170,1159
20240704,103600,8968229020,12180,12180,12180,12170,10953
20240704,103500,8834866390,12180,12180,12180,12170,675
20240704,103400,8826644910,12180,12180,12180,12170,2057
20240704,103300,8801595470,12180,12170,12180,12170,9047
20240704,103200,8691416420,12180,12180,12180,12170,3217
20240704,103100,8652239380,12180,12170,12180,12170,2990
20240704,103000,8615834470,12180,12180,12180,12170,10520
20240704,102900,8487728210,12180,12180,12190,12170,14879
20240704,102800,8306500910,12190,12190,12190,12180,3342
20240704,102700,8265793950,12190,12180,12190,12180,10720
20240704,102600,8135222360,12180,12180,12190,12180,9110
20240704,102500,8024260590,12180,12190,12190,12180,14572
20240704,102400,7846769460,12180,12190,12190,12180,22272
20240704,102300,7575454150,12180,12190,12190,12180,22560
20240704,102200,7300669550,12190,12190,12190,12180,11962
20240704,102100,7154968930,12180,12190,12190,12180,11633
20240704,102000,7013268900,12190,12190,12190,12180,1792
20240704,101900,6991437290,12190,12190,12190,12180,5119
20240704,101800,6929083660,12180,12190,12190,12180,1647
20240704,101700,6909009750,12190,12190,12190,12180,1737
20240704,101600,6887843370,12190,12180,12190,12180,1694
20240704,101500,6867205690,12180,12190,12190,12180,1641
20240704,101400,6847205880,12180,12180,12190,12180,6865
20240704,101300,6763586830,12180,12180,12190,12180,6383
20240704,101200,6685829230,12180,12190,12190,12180,5856
20240704,101100,6614495560,12190,12190,12190,12180,2224
20240704,101000,6587388490,12190,12180,12190,12180,6128
20240704,100900,6512743100,12190,12180,12190,12180,3729
20240704,100800,6467311630,12190,12190,12190,12180,1187
20240704,100700,6452846410,12190,12190,12190,12180,719
20240704,100600,6444083250,12190,12190,12190,12180,3482
20240704,100500,6401666350,12190,12190,12190,12180,1660
20240704,100400,6381443120,12180,12190,12190,12180,7159
20240704,100300,6294237690,12190,12190,12190,12180,1538
20240704,100200,6275495710,12180,12180,12190,12180,4325
20240704,100100,6222809890,12190,12190,12190,12180,14440
20240704,100000,6046926010,12190,12190,12190,12180,2102
20240704,095900,6021322170,12190,12190,12190,12180,3996
20240704,095800,5972635200,12190,12190,12190,12180,8302
20240704,095700,5871512940,12180,12190,12190,12180,5407
20240704,095600,5805639380,12180,12190,12190,12180,4841
20240704,095500,5746661050,12190,12190,12190,12180,12406
20240704,095400,5595507170,12180,12190,12190,12180,3691
20240704,095300,5550536590,12190,12190,12190,12180,10281
20240704,095200,5425297430,12190,12200,12200,12180,39043
20240704,095100,4949364760,12200,12200,12200,12190,1491
20240704,095000,4931183540,12200,12200,12200,12190,2405
20240704,094900,4901861730,12190,12190,12200,12190,9528
20240704,094800,4785711630,12190,12190,12200,12190,13291
20240704,094700,4623693700,12190,12200,12200,12190,22793
20240704,094600,4345841180,12200,12190,12200,12190,12506
20240704,094500,4193390710,12200,12200,12200,12190,2487
20240704,094400,4163069660,12200,12190,12200,12190,23122
20240704,094300,3881200090,12200,12200,12200,12190,2961
20240704,094200,3845093750,12200,12200,12200,12190,4084
20240704,094100,3795301060,12200,12200,12200,12190,3000
20240704,094000,3758722480,12200,12200,12200,12190,1478
20240704,093900,3740698140,12200,12200,12200,12190,1559
20240704,093800,3721678890,12200,12200,12200,12190,1275
20240704,093700,3706127660,12200,12200,12200,12190,2128
20240704,093600,3680166750,12200,12200,12200,12190,723
20240704,093500,3671346350,12190,12200,12200,12190,1761
20240704,093400,3649868670,12200,12200,12200,12190,5343
20240704,093300,3584717290,12200,12190,12200,12190,4030
20240704,093200,3535568510,12200,12200,12200,12190,10354
20240704,093100,3409346530,12200,12200,12200,12190,4655
20240704,093000,3352586180,12190,12190,12200,12190,5065
20240704,092900,3290830330,12200,12200,12200,12190,3350
20240704,092800,3249984160,12200,12200,12200,12190,6315
20240704,092700,3172998230,12200,12190,12200,12190,2692
20240704,092600,3140177390,12200,12200,12200,12190,8370
20240704,092500,3038142960,12200,12190,12200,12190,1284
20240704,092400,3022479360,12200,12190,12200,12190,11592
20240704,092300,2881159720,12200,12190,12200,12190,1284
20240704,092200,2865500050,12200,12200,12200,12190,3979
20240704,092100,2816986630,12190,12210,12210,12190,8855
20240704,092000,2708988270,12200,12210,12210,12200,14425
20240704,091900,2532997420,12200,12200,12210,12200,2309
20240704,091800,2504822720,12210,12210,12210,12200,3769
20240704,091700,2458830000,12200,12210,12210,12200,34716
20240704,091600,2035289210,12200,12210,12210,12200,3380
20240704,091500,1994041550,12200,12210,12210,12200,7201
20240704,091400,1906167700,12210,12200,12210,12200,3119
20240704,091300,1868111870,12200,12210,12210,12200,5234
20240704,091200,1804250440,12210,12210,12210,12200,10030
20240704,091100,1681809070,12210,12210,12210,12200,3614
20240704,091000,1637694560,12210,12210,12210,12200,19434
20240704,090900,1400594340,12210,12210,12210,12200,9316
20240704,090800,1286923870,12210,12210,12220,12210,16974
20240704,090700,1079666790,12210,12210,12210,12200,8289
20240704,090600,978471490,12210,12210,12210,12200,13800
20240704,090500,810014450,12210,12220,12220,12210,19884
20240704,090400,567229790,12220,12220,12220,12210,5024
20240704,090300,505882000,12220,12230,12230,12200,15674
20240704,090200,314484430,12220,12230,12230,12220,7105
20240704,090100,227656220,12230,12230,12240,12220,4016
20240704,090000,178540640,12240,12240,12240,12230,14491