KissMeData/417840/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,214500,24594374240,11510,11510,11510,11510,22075
20240708,214400,24594374240,11510,11510,11510,11510,0
20240708,214300,24594374240,11510,11510,11510,11510,0
20240708,214200,24594374240,11510,11510,11510,11510,0
20240708,214100,24594374240,11510,11510,11510,11510,0
20240708,214000,24594374240,11510,11510,11510,11510,0
20240708,213900,24594374240,11510,11510,11510,11510,0
20240708,213800,24594374240,11510,11510,11510,11510,0
20240708,213700,24594374240,11510,11510,11510,11510,0
20240708,213600,24594374240,11510,11510,11510,11510,0
20240708,213500,24594374240,11510,11510,11510,11510,0
20240708,213400,24594374240,11510,11510,11510,11510,0
20240708,213300,24594374240,11510,11510,11510,11510,0
20240708,213200,24594374240,11510,11510,11510,11510,0
20240708,213100,24594374240,11510,11510,11510,11510,0
20240708,213000,24594374240,11510,11510,11510,11510,0
20240708,212900,24594374240,11510,11510,11510,11510,0
20240708,212800,24594374240,11510,11510,11510,11510,0
20240708,212700,24594374240,11510,11510,11510,11510,0
20240708,212600,24594374240,11510,11510,11510,11510,0
20240708,212500,24594374240,11510,11510,11510,11510,0
20240708,212400,24594374240,11510,11510,11510,11510,0
20240708,212300,24594374240,11510,11510,11510,11510,0
20240708,212200,24594374240,11510,11510,11510,11510,0
20240708,212100,24594374240,11510,11510,11510,11510,0
20240708,212000,24594374240,11510,11510,11510,11510,0
20240708,211900,24594374240,11510,11510,11510,11510,0
20240708,211800,24594374240,11510,11510,11510,11510,0
20240708,211700,24594374240,11510,11510,11510,11510,0
20240708,211600,24594374240,11510,11510,11510,11510,0
20240708,211500,24594374240,11510,11510,11510,11510,22075
20240708,211400,24594374240,11510,11510,11510,11510,0
20240708,211300,24594374240,11510,11510,11510,11510,0
20240708,211200,24594374240,11510,11510,11510,11510,0
20240708,211100,24594374240,11510,11510,11510,11510,0
20240708,211000,24594374240,11510,11510,11510,11510,0
20240708,210900,24594374240,11510,11510,11510,11510,0
20240708,210800,24594374240,11510,11510,11510,11510,0
20240708,210700,24594374240,11510,11510,11510,11510,0
20240708,210600,24594374240,11510,11510,11510,11510,0
20240708,210500,24594374240,11510,11510,11510,11510,0
20240708,210400,24594374240,11510,11510,11510,11510,0
20240708,210300,24594374240,11510,11510,11510,11510,0
20240708,210200,24594374240,11510,11510,11510,11510,0
20240708,210100,24594374240,11510,11510,11510,11510,0
20240708,210000,24594374240,11510,11510,11510,11510,0
20240708,205900,24594374240,11510,11510,11510,11510,0
20240708,205800,24594374240,11510,11510,11510,11510,0
20240708,205700,24594374240,11510,11510,11510,11510,0
20240708,205600,24594374240,11510,11510,11510,11510,0
20240708,205500,24594374240,11510,11510,11510,11510,0
20240708,205400,24594374240,11510,11510,11510,11510,0
20240708,205300,24594374240,11510,11510,11510,11510,0
20240708,205200,24594374240,11510,11510,11510,11510,0
20240708,205100,24594374240,11510,11510,11510,11510,0
20240708,205000,24594374240,11510,11510,11510,11510,0
20240708,204900,24594374240,11510,11510,11510,11510,0
20240708,204800,24594374240,11510,11510,11510,11510,0
20240708,204700,24594374240,11510,11510,11510,11510,0
20240708,204600,24594374240,11510,11510,11510,11510,0
20240708,204500,24594374240,11510,11510,11510,11510,22075
20240708,204400,24594374240,11510,11510,11510,11510,0
20240708,204300,24594374240,11510,11510,11510,11510,0
20240708,204200,24594374240,11510,11510,11510,11510,0
20240708,204100,24594374240,11510,11510,11510,11510,0
20240708,204000,24594374240,11510,11510,11510,11510,0
20240708,203900,24594374240,11510,11510,11510,11510,0
20240708,203800,24594374240,11510,11510,11510,11510,0
20240708,203700,24594374240,11510,11510,11510,11510,0
20240708,203600,24594374240,11510,11510,11510,11510,0
20240708,203500,24594374240,11510,11510,11510,11510,0
20240708,203400,24594374240,11510,11510,11510,11510,0
20240708,203300,24594374240,11510,11510,11510,11510,0
20240708,203200,24594374240,11510,11510,11510,11510,0
20240708,203100,24594374240,11510,11510,11510,11510,0
20240708,203000,24594374240,11510,11510,11510,11510,0
20240708,202900,24594374240,11510,11510,11510,11510,0
20240708,202800,24594374240,11510,11510,11510,11510,0
20240708,202700,24594374240,11510,11510,11510,11510,0
20240708,202600,24594374240,11510,11510,11510,11510,0
20240708,202500,24594374240,11510,11510,11510,11510,0
20240708,202400,24594374240,11510,11510,11510,11510,0
20240708,202300,24594374240,11510,11510,11510,11510,0
20240708,202200,24594374240,11510,11510,11510,11510,0
20240708,202100,24594374240,11510,11510,11510,11510,0
20240708,202000,24594374240,11510,11510,11510,11510,0
20240708,201900,24594374240,11510,11510,11510,11510,0
20240708,201800,24594374240,11510,11510,11510,11510,0
20240708,201700,24594374240,11510,11510,11510,11510,0
20240708,201600,24594374240,11510,11510,11510,11510,0
20240708,201500,24594374240,11510,11510,11510,11510,22075
20240708,201400,24594374240,11510,11510,11510,11510,0
20240708,201300,24594374240,11510,11510,11510,11510,0
20240708,201200,24594374240,11510,11510,11510,11510,0
20240708,201100,24594374240,11510,11510,11510,11510,0
20240708,201000,24594374240,11510,11510,11510,11510,0
20240708,200900,24594374240,11510,11510,11510,11510,0
20240708,200800,24594374240,11510,11510,11510,11510,0
20240708,200700,24594374240,11510,11510,11510,11510,0
20240708,200600,24594374240,11510,11510,11510,11510,0
20240708,200500,24594374240,11510,11510,11510,11510,0
20240708,200400,24594374240,11510,11510,11510,11510,0
20240708,200300,24594374240,11510,11510,11510,11510,0
20240708,200200,24594374240,11510,11510,11510,11510,0
20240708,200100,24594374240,11510,11510,11510,11510,0
20240708,200000,24594374240,11510,11510,11510,11510,0
20240708,195900,24594374240,11510,11510,11510,11510,0
20240708,195800,24594374240,11510,11510,11510,11510,0
20240708,195700,24594374240,11510,11510,11510,11510,0
20240708,195600,24594374240,11510,11510,11510,11510,0
20240708,195500,24594374240,11510,11510,11510,11510,0
20240708,195400,24594374240,11510,11510,11510,11510,0
20240708,195300,24594374240,11510,11510,11510,11510,0
20240708,195200,24594374240,11510,11510,11510,11510,0
20240708,195100,24594374240,11510,11510,11510,11510,0
20240708,195000,24594374240,11510,11510,11510,11510,0
20240708,194900,24594374240,11510,11510,11510,11510,0
20240708,194800,24594374240,11510,11510,11510,11510,0
20240708,194700,24594374240,11510,11510,11510,11510,0
20240708,194600,24594374240,11510,11510,11510,11510,0
20240708,194500,24594374240,11510,11510,11510,11510,22075
20240708,194400,24594374240,11510,11510,11510,11510,0
20240708,194300,24594374240,11510,11510,11510,11510,0
20240708,194200,24594374240,11510,11510,11510,11510,0
20240708,194100,24594374240,11510,11510,11510,11510,0
20240708,194000,24594374240,11510,11510,11510,11510,0
20240708,193900,24594374240,11510,11510,11510,11510,0
20240708,193800,24594374240,11510,11510,11510,11510,0
20240708,193700,24594374240,11510,11510,11510,11510,0
20240708,193600,24594374240,11510,11510,11510,11510,0
20240708,193500,24594374240,11510,11510,11510,11510,0
20240708,193400,24594374240,11510,11510,11510,11510,0
20240708,193300,24594374240,11510,11510,11510,11510,0
20240708,193200,24594374240,11510,11510,11510,11510,0
20240708,193100,24594374240,11510,11510,11510,11510,0
20240708,193000,24594374240,11510,11510,11510,11510,0
20240708,192900,24594374240,11510,11510,11510,11510,0
20240708,192800,24594374240,11510,11510,11510,11510,0
20240708,192700,24594374240,11510,11510,11510,11510,0
20240708,192600,24594374240,11510,11510,11510,11510,0
20240708,192500,24594374240,11510,11510,11510,11510,0
20240708,192400,24594374240,11510,11510,11510,11510,0
20240708,192300,24594374240,11510,11510,11510,11510,0
20240708,192200,24594374240,11510,11510,11510,11510,0
20240708,192100,24594374240,11510,11510,11510,11510,0
20240708,192000,24594374240,11510,11510,11510,11510,0
20240708,191900,24594374240,11510,11510,11510,11510,0
20240708,191800,24594374240,11510,11510,11510,11510,0
20240708,191700,24594374240,11510,11510,11510,11510,0
20240708,191600,24594374240,11510,11510,11510,11510,0
20240708,191500,24594374240,11510,11510,11510,11510,22075
20240708,191400,24594374240,11510,11510,11510,11510,0
20240708,191300,24594374240,11510,11510,11510,11510,0
20240708,191200,24594374240,11510,11510,11510,11510,0
20240708,191100,24594374240,11510,11510,11510,11510,0
20240708,191000,24594374240,11510,11510,11510,11510,0
20240708,190900,24594374240,11510,11510,11510,11510,0
20240708,190800,24594374240,11510,11510,11510,11510,0
20240708,190700,24594374240,11510,11510,11510,11510,0
20240708,190600,24594374240,11510,11510,11510,11510,0
20240708,190500,24594374240,11510,11510,11510,11510,0
20240708,190400,24594374240,11510,11510,11510,11510,0
20240708,190300,24594374240,11510,11510,11510,11510,0
20240708,190200,24594374240,11510,11510,11510,11510,0
20240708,190100,24594374240,11510,11510,11510,11510,0
20240708,190000,24594374240,11510,11510,11510,11510,0
20240708,185900,24594374240,11510,11510,11510,11510,0
20240708,185800,24594374240,11510,11510,11510,11510,0
20240708,185700,24594374240,11510,11510,11510,11510,0
20240708,185600,24594374240,11510,11510,11510,11510,0
20240708,185500,24594374240,11510,11510,11510,11510,0
20240708,185400,24594374240,11510,11510,11510,11510,0
20240708,185300,24594374240,11510,11510,11510,11510,0
20240708,185200,24594374240,11510,11510,11510,11510,0
20240708,185100,24594374240,11510,11510,11510,11510,0
20240708,185000,24594374240,11510,11510,11510,11510,0
20240708,184900,24594374240,11510,11510,11510,11510,0
20240708,184800,24594374240,11510,11510,11510,11510,0
20240708,184700,24594374240,11510,11510,11510,11510,0
20240708,184600,24594374240,11510,11510,11510,11510,0
20240708,184500,24594374240,11510,11510,11510,11510,22075
20240708,184400,24594374240,11510,11510,11510,11510,0
20240708,184300,24594374240,11510,11510,11510,11510,0
20240708,184200,24594374240,11510,11510,11510,11510,0
20240708,184100,24594374240,11510,11510,11510,11510,0
20240708,184000,24594374240,11510,11510,11510,11510,0
20240708,183900,24594374240,11510,11510,11510,11510,0
20240708,183800,24594374240,11510,11510,11510,11510,0
20240708,183700,24594374240,11510,11510,11510,11510,0
20240708,183600,24594374240,11510,11510,11510,11510,0
20240708,183500,24594374240,11510,11510,11510,11510,0
20240708,183400,24594374240,11510,11510,11510,11510,0
20240708,183300,24594374240,11510,11510,11510,11510,0
20240708,183200,24594374240,11510,11510,11510,11510,0
20240708,183100,24594374240,11510,11510,11510,11510,0
20240708,183000,24594374240,11510,11510,11510,11510,0
20240708,182900,24594374240,11510,11510,11510,11510,0
20240708,182800,24594374240,11510,11510,11510,11510,0
20240708,182700,24594374240,11510,11510,11510,11510,0
20240708,182600,24594374240,11510,11510,11510,11510,0
20240708,182500,24594374240,11510,11510,11510,11510,0
20240708,182400,24594374240,11510,11510,11510,11510,0
20240708,182300,24594374240,11510,11510,11510,11510,0
20240708,182200,24594374240,11510,11510,11510,11510,0
20240708,182100,24594374240,11510,11510,11510,11510,0
20240708,182000,24594374240,11510,11510,11510,11510,0
20240708,181900,24594374240,11510,11510,11510,11510,0
20240708,181800,24594374240,11510,11510,11510,11510,0
20240708,181700,24594374240,11510,11510,11510,11510,0
20240708,181600,24594374240,11510,11510,11510,11510,0
20240708,181500,24594374240,11510,11510,11510,11510,22075
20240708,181400,24594374240,11510,11510,11510,11510,0
20240708,181300,24594374240,11510,11510,11510,11510,0
20240708,181200,24594374240,11510,11510,11510,11510,0
20240708,181100,24594374240,11510,11510,11510,11510,0
20240708,181000,24594374240,11510,11510,11510,11510,0
20240708,180900,24594374240,11510,11510,11510,11510,0
20240708,180800,24594374240,11510,11510,11510,11510,0
20240708,180700,24594374240,11510,11510,11510,11510,0
20240708,180600,24594374240,11510,11510,11510,11510,0
20240708,180500,24594374240,11510,11510,11510,11510,0
20240708,180400,24594374240,11510,11510,11510,11510,0
20240708,180300,24594374240,11510,11510,11510,11510,0
20240708,180200,24594374240,11510,11510,11510,11510,0
20240708,180100,24594374240,11510,11510,11510,11510,0
20240708,180000,24594374240,11510,11510,11510,11510,0
20240708,175900,24594374240,11510,11510,11510,11510,0
20240708,175800,24594374240,11510,11510,11510,11510,0
20240708,175700,24594374240,11510,11510,11510,11510,0
20240708,175600,24594374240,11510,11510,11510,11510,0
20240708,175500,24594374240,11510,11510,11510,11510,0
20240708,175400,24594374240,11510,11510,11510,11510,0
20240708,175300,24594374240,11510,11510,11510,11510,0
20240708,175200,24594374240,11510,11510,11510,11510,0
20240708,175100,24594374240,11510,11510,11510,11510,0
20240708,175000,24594374240,11510,11510,11510,11510,0
20240708,174900,24594374240,11510,11510,11510,11510,0
20240708,174800,24594374240,11510,11510,11510,11510,0
20240708,174700,24594374240,11510,11510,11510,11510,0
20240708,174600,24594374240,11510,11510,11510,11510,0
20240708,174500,24594374240,11510,11510,11510,11510,22075
20240708,174400,24594374240,11510,11510,11510,11510,0
20240708,174300,24594374240,11510,11510,11510,11510,0
20240708,174200,24594374240,11510,11510,11510,11510,0
20240708,174100,24594374240,11510,11510,11510,11510,0
20240708,174000,24594374240,11510,11510,11510,11510,0
20240708,173900,24594374240,11510,11510,11510,11510,0
20240708,173800,24594374240,11510,11510,11510,11510,0
20240708,173700,24594374240,11510,11510,11510,11510,0
20240708,173600,24594374240,11510,11510,11510,11510,0
20240708,173500,24594374240,11510,11510,11510,11510,0
20240708,173400,24594374240,11510,11510,11510,11510,0
20240708,173300,24594374240,11510,11510,11510,11510,0
20240708,173200,24594374240,11510,11510,11510,11510,0
20240708,173100,24594374240,11510,11510,11510,11510,0
20240708,173000,24594374240,11510,11510,11510,11510,0
20240708,172900,24594374240,11510,11510,11510,11510,0
20240708,172800,24594374240,11510,11510,11510,11510,0
20240708,172700,24594374240,11510,11510,11510,11510,0
20240708,172600,24594374240,11510,11510,11510,11510,0
20240708,172500,24594374240,11510,11510,11510,11510,0
20240708,172400,24594374240,11510,11510,11510,11510,0
20240708,172300,24594374240,11510,11510,11510,11510,0
20240708,172200,24594374240,11510,11510,11510,11510,0
20240708,172100,24594374240,11510,11510,11510,11510,0
20240708,172000,24594374240,11510,11510,11510,11510,0
20240708,171900,24594374240,11510,11510,11510,11510,0
20240708,171800,24594374240,11510,11510,11510,11510,0
20240708,171700,24594374240,11510,11510,11510,11510,0
20240708,171600,24594374240,11510,11510,11510,11510,0
20240708,171500,24594374240,11510,11510,11510,11510,22075
20240708,171400,24594374240,11510,11510,11510,11510,0
20240708,171300,24594374240,11510,11510,11510,11510,0
20240708,171200,24594374240,11510,11510,11510,11510,0
20240708,171100,24594374240,11510,11510,11510,11510,0
20240708,171000,24594374240,11510,11510,11510,11510,0
20240708,170900,24594374240,11510,11510,11510,11510,0
20240708,170800,24594374240,11510,11510,11510,11510,0
20240708,170700,24594374240,11510,11510,11510,11510,0
20240708,170600,24594374240,11510,11510,11510,11510,0
20240708,170500,24594374240,11510,11510,11510,11510,0
20240708,170400,24594374240,11510,11510,11510,11510,0
20240708,170300,24594374240,11510,11510,11510,11510,0
20240708,170200,24594374240,11510,11510,11510,11510,0
20240708,170100,24594374240,11510,11510,11510,11510,0
20240708,170000,24594374240,11510,11510,11510,11510,0
20240708,165900,24594374240,11510,11510,11510,11510,0
20240708,165800,24594374240,11510,11510,11510,11510,0
20240708,165700,24594374240,11510,11510,11510,11510,0
20240708,165600,24594374240,11510,11510,11510,11510,0
20240708,165500,24594374240,11510,11510,11510,11510,0
20240708,165400,24594374240,11510,11510,11510,11510,0
20240708,165300,24594374240,11510,11510,11510,11510,0
20240708,165200,24594374240,11510,11510,11510,11510,0
20240708,165100,24594374240,11510,11510,11510,11510,0
20240708,165000,24594374240,11510,11510,11510,11510,0
20240708,164900,24594374240,11510,11510,11510,11510,0
20240708,164800,24594374240,11510,11510,11510,11510,0
20240708,164700,24594374240,11510,11510,11510,11510,0
20240708,164600,24594374240,11510,11510,11510,11510,0
20240708,164500,24594374240,11510,11510,11510,11510,22075
20240708,164400,24594374240,11510,11510,11510,11510,0
20240708,164300,24594374240,11510,11510,11510,11510,0
20240708,164200,24594374240,11510,11510,11510,11510,0
20240708,164100,24594374240,11510,11510,11510,11510,0
20240708,164000,24594374240,11510,11510,11510,11510,0
20240708,163900,24594374240,11510,11510,11510,11510,0
20240708,163800,24594374240,11510,11510,11510,11510,0
20240708,163700,24594374240,11510,11510,11510,11510,0
20240708,163600,24594374240,11510,11510,11510,11510,0
20240708,163500,24594374240,11510,11510,11510,11510,0
20240708,163400,24594374240,11510,11510,11510,11510,0
20240708,163300,24594374240,11510,11510,11510,11510,0
20240708,163200,24594374240,11510,11510,11510,11510,0
20240708,163100,24594374240,11510,11510,11510,11510,0
20240708,163000,24594374240,11510,11510,11510,11510,0
20240708,162900,24594374240,11510,11510,11510,11510,0
20240708,162800,24594374240,11510,11510,11510,11510,0
20240708,162700,24594374240,11510,11510,11510,11510,0
20240708,162600,24594374240,11510,11510,11510,11510,0
20240708,162500,24594374240,11510,11510,11510,11510,0
20240708,162400,24594374240,11510,11510,11510,11510,0
20240708,162300,24594374240,11510,11510,11510,11510,0
20240708,162200,24594374240,11510,11510,11510,11510,0
20240708,162100,24594374240,11510,11510,11510,11510,0
20240708,162000,24594374240,11510,11510,11510,11510,0
20240708,161900,24594374240,11510,11510,11510,11510,0
20240708,161800,24594374240,11510,11510,11510,11510,0
20240708,161700,24594374240,11510,11510,11510,11510,0
20240708,161600,24594374240,11510,11510,11510,11510,0
20240708,161500,24594374240,11510,11510,11510,11510,22075
20240708,161400,24594374240,11510,11510,11510,11510,0
20240708,161300,24594374240,11510,11510,11510,11510,0
20240708,161200,24594374240,11510,11510,11510,11510,0
20240708,161100,24594374240,11510,11510,11510,11510,0
20240708,161000,24594374240,11510,11510,11510,11510,0
20240708,160900,24594374240,11510,11510,11510,11510,0
20240708,160800,24594374240,11510,11510,11510,11510,0
20240708,160700,24594374240,11510,11510,11510,11510,0
20240708,160600,24594374240,11510,11510,11510,11510,0
20240708,160500,24594374240,11510,11510,11510,11510,0
20240708,160400,24594374240,11510,11510,11510,11510,0
20240708,160300,24594374240,11510,11510,11510,11510,0
20240708,160200,24594374240,11510,11510,11510,11510,0
20240708,160100,24594374240,11510,11510,11510,11510,0
20240708,160000,24594374240,11510,11510,11510,11510,0
20240708,155900,24594374240,11510,11510,11510,11510,0
20240708,155800,24594374240,11510,11510,11510,11510,0
20240708,155700,24594374240,11510,11510,11510,11510,0
20240708,155600,24594374240,11510,11510,11510,11510,0
20240708,155500,24594374240,11510,11510,11510,11510,0
20240708,155400,24594374240,11510,11510,11510,11510,0
20240708,155300,24594374240,11510,11510,11510,11510,0
20240708,155200,24594374240,11510,11510,11510,11510,0
20240708,155100,24594374240,11510,11510,11510,11510,0
20240708,155000,24594374240,11510,11510,11510,11510,0
20240708,154900,24594374240,11510,11510,11510,11510,0
20240708,154800,24594374240,11510,11510,11510,11510,0
20240708,154700,24594374240,11510,11510,11510,11510,0
20240708,154600,24594374240,11510,11510,11510,11510,0
20240708,154500,24594374240,11510,11510,11510,11510,22075
20240708,154400,24594374240,11510,11510,11510,11510,0
20240708,154300,24594374240,11510,11510,11510,11510,0
20240708,154200,24594374240,11510,11510,11510,11510,0
20240708,154100,24594374240,11510,11510,11510,11510,0
20240708,154000,24594374240,11510,11510,11510,11510,0
20240708,153900,24594374240,11510,11510,11510,11510,0
20240708,153800,24594374240,11510,11510,11510,11510,0
20240708,153700,24594374240,11510,11510,11510,11510,0
20240708,153600,24594374240,11510,11510,11510,11510,0
20240708,153500,24594374240,11510,11510,11510,11510,0
20240708,153400,24594374240,11510,11510,11510,11510,0
20240708,153300,24594374240,11510,11510,11510,11510,0
20240708,153200,24594374240,11510,11510,11510,11510,0
20240708,153100,24594374240,11510,11510,11510,11510,0
20240708,153000,24594374240,11510,11510,11510,11510,22075
20240708,152900,24340290990,11660,11660,11660,11660,0
20240708,152800,24340290990,11660,11660,11660,11660,0
20240708,152700,24340290990,11660,11660,11660,11660,0
20240708,152600,24340290990,11660,11660,11660,11660,0
20240708,152500,24340290990,11660,11660,11660,11660,0
20240708,152400,24340290990,11660,11660,11660,11660,0
20240708,152300,24340290990,11660,11660,11660,11660,0
20240708,152200,24340290990,11660,11660,11660,11660,0
20240708,152100,24340290990,11660,11660,11660,11660,0
20240708,152000,24340290990,11660,11660,11660,11660,0
20240708,151900,24340290990,11660,11670,11680,11660,1594
20240708,151800,24321693530,11670,11680,11680,11660,900
20240708,151700,24311193420,11680,11690,11700,11670,374
20240708,151600,24306824400,11700,11690,11700,11690,456
20240708,151500,24301491570,11690,11710,11710,11690,1157
20240708,151400,24287957170,11710,11700,11720,11670,516
20240708,151300,24281917090,11660,11670,11700,11650,2399
20240708,151200,24253882920,11670,11670,11670,11670,208
20240708,151100,24251455560,11670,11670,11670,11670,773
20240708,151000,24242434650,11670,11650,11680,11650,821
20240708,150900,24232854520,11650,11660,11670,11640,1453
20240708,150800,24215919230,11670,11660,11670,11660,424
20240708,150700,24210973810,11650,11650,11660,11650,904
20240708,150600,24200440900,11650,11630,11650,11630,1329
20240708,150500,24184967580,11630,11600,11630,11560,3637
20240708,150400,24142841890,11600,11580,11600,11570,3059
20240708,150300,24107415880,11580,11670,11670,11580,7275
20240708,150200,24022963580,11670,11670,11670,11660,114
20240708,150100,24021633270,11670,11650,11680,11650,662
20240708,150000,24013913850,11650,11680,11680,11640,1780
20240708,145900,23993164900,11680,11680,11690,11660,252
20240708,145800,23990225360,11660,11660,11690,11640,1859
20240708,145700,23968559610,11650,11780,11780,11650,5671
20240708,145600,23902170640,11770,11810,11810,11770,1618
20240708,145500,23883090200,11810,11800,11810,11800,205
20240708,145400,23880670210,11800,11800,11810,11790,112
20240708,145300,23879348900,11800,11810,11820,11790,603
20240708,145200,23872231870,11810,11820,11830,11810,663
20240708,145100,23864396190,11840,11840,11840,11820,1582
20240708,145000,23845675750,11850,11830,11850,11830,729
20240708,144900,23837048160,11830,11810,11830,11810,250
20240708,144800,23834091140,11820,11810,11820,11800,1735
20240708,144700,23813593980,11820,11800,11820,11780,536
20240708,144600,23807268360,11800,11710,11800,11710,5978
20240708,144500,23737058980,11710,11740,11740,11710,1446
20240708,144400,23720097320,11720,11730,11730,11720,814
20240708,144300,23710549830,11740,11740,11740,11730,1061
20240708,144200,23698098260,11740,11740,11750,11730,1094
20240708,144100,23685258290,11740,11740,11750,11740,667
20240708,144000,23677427700,11740,11740,11760,11740,377
20240708,143900,23673000120,11740,11740,11760,11740,543
20240708,143800,23666615190,11740,11740,11790,11720,1915
20240708,143700,23644121260,11730,11770,11770,11730,2300
20240708,143600,23617083740,11780,11790,11790,11780,1445
20240708,143500,23600058850,11790,11800,11810,11790,2202
20240708,143400,23574084210,11800,11810,11810,11800,1153
20240708,143300,23560473690,11810,11810,11820,11810,98
20240708,143200,23559315820,11810,11810,11810,11810,411
20240708,143100,23554461910,11810,11800,11820,11800,970
20240708,143000,23543000040,11790,11790,11800,11790,62
20240708,142900,23542268960,11830,11830,11830,11790,659
20240708,142800,23534497650,11830,11800,11830,11780,1002
20240708,142700,23522685080,11800,11800,11800,11790,538
20240708,142600,23516339960,11800,11800,11810,11800,698
20240708,142500,23508102240,11800,11800,11800,11800,532
20240708,142400,23501824640,11830,11800,11830,11790,225
20240708,142300,23499171750,11830,11780,11830,11780,95
20240708,142200,23498050080,11850,11780,11850,11780,342
20240708,142100,23494014650,11780,11780,11800,11780,392
20240708,142000,23489396860,11780,11800,11800,11780,102
20240708,141900,23488195260,11780,11790,11790,11780,1263
20240708,141800,23473307510,11790,11830,11840,11790,2052
20240708,141700,23449096160,11830,11830,11830,11830,79
20240708,141600,23448161590,11830,11850,11850,11800,5725
20240708,141500,23380518690,11850,11850,11880,11840,1009
20240708,141400,23368564680,11850,11870,11880,11850,553
20240708,141300,23362005080,11900,11920,11920,11900,9
20240708,141200,23361897890,11920,11920,11920,11860,168
20240708,141100,23359903730,11920,11900,11920,11870,263
20240708,141000,23356771700,11850,11970,11970,11850,3497
20240708,140900,23315137750,11970,11910,11980,11910,4320
20240708,140800,23263498060,11920,11890,11930,11890,387
20240708,140700,23258888400,11890,11870,11890,11860,531
20240708,140600,23252578990,11870,11870,11880,11860,234
20240708,140500,23249801410,11860,11870,11870,11850,154
20240708,140400,23247975410,11860,11860,11860,11840,270
20240708,140300,23244774510,11860,11860,11860,11840,835
20240708,140200,23234886050,11860,11850,11870,11850,329
20240708,140100,23230985300,11870,11890,11890,11860,676
20240708,140000,23222958440,11880,11860,11890,11860,1232
20240708,135900,23208324590,11850,11850,11870,11840,309
20240708,135800,23204664270,11850,11810,11860,11810,1168
20240708,135700,23190845980,11810,11840,11840,11810,871
20240708,135600,23180549870,11820,11810,11840,11810,230
20240708,135500,23177831200,11810,11810,11840,11800,675
20240708,135400,23169857910,11810,11810,11810,11800,1527
20240708,135300,23151826320,11810,11830,11830,11800,1111
20240708,135200,23138705400,11810,11810,11820,11800,889
20240708,135100,23128206120,11800,11870,11870,11800,1599
20240708,135000,23109308310,11870,11840,11880,11820,629
20240708,134900,23101869080,11840,11840,11840,11820,2163
20240708,134800,23076275530,11850,11850,11900,11840,1493
20240708,134700,23058580930,11870,11880,11880,11850,1757
20240708,134600,23037728920,11880,11910,11910,11880,369
20240708,134500,23033338390,11910,11890,11910,11880,1012
20240708,134400,23021306670,11880,11850,11890,11840,341
20240708,134300,23017262300,11850,11850,11890,11850,642
20240708,134200,23009652730,11850,11890,11890,11840,1200
20240708,134100,22995415160,11900,11950,11960,11900,1742
20240708,134000,22974624240,11960,11930,11980,11930,2782
20240708,133900,22941357980,11940,11910,11960,11910,1290
20240708,133800,22925955530,11910,11940,11950,11890,243
20240708,133700,22923060590,11950,11860,11950,11860,1221
20240708,133600,22908513490,11880,11850,11880,11830,1804
20240708,133500,22887147170,11850,11830,11860,11810,3039
20240708,133400,22851224460,11830,11840,11850,11820,1652
20240708,133300,22831681000,11830,11860,11860,11830,1785
20240708,133200,22810531460,11860,11870,11870,11850,1367
20240708,133100,22794325280,11900,11890,11900,11840,3333
20240708,133000,22754811200,11890,11870,11970,11870,5799
20240708,132900,22685624260,11880,11850,11890,11840,2687
20240708,132800,22653782630,11850,11890,11890,11840,2759
20240708,132700,22621083310,11890,11870,11910,11860,1395
20240708,132600,22604527040,11860,11860,11870,11850,1873
20240708,132500,22582321060,11860,11850,11870,11840,1803
20240708,132400,22560962570,11840,11910,11910,11830,4573
20240708,132300,22506777560,11910,11880,11910,11810,5043
20240708,132200,22446940140,11880,11970,12030,11790,14184
20240708,132100,22278304910,11970,11890,12100,11850,39919
20240708,132000,21799805540,11890,11730,11900,11730,6125
20240708,131900,21727468100,11740,11760,11760,11730,704
20240708,131800,21719205890,11750,11750,11770,11750,108
20240708,131700,21717935900,11770,11750,11770,11750,433
20240708,131600,21712846160,11760,11720,11760,11680,1411
20240708,131500,21696331350,11710,11730,11770,11710,722
20240708,131400,21687856570,11730,11730,11730,11690,177
20240708,131300,21685785270,11680,11730,11730,11670,2601
20240708,131200,21655337850,11740,11750,11750,11740,79
20240708,131100,21654410360,11730,11750,11760,11730,1361
20240708,131000,21638426790,11740,11740,11750,11740,1023
20240708,130900,21626416550,11730,11710,11730,11700,1753
20240708,130800,21605880440,11700,11710,11720,11650,10767
20240708,130700,21480181990,11720,11720,11750,11690,3887
20240708,130600,21434675370,11720,11750,11750,11720,2072
20240708,130500,21410371450,11740,11740,11760,11730,1465
20240708,130400,21393172550,11730,11760,11800,11730,1981
20240708,130300,21369910300,11800,11800,11830,11750,5737
20240708,130200,21302383420,11800,11840,11850,11800,2450
20240708,130100,21273416610,11850,11830,11850,11830,246
20240708,130000,21270504010,11830,11850,11870,11830,2020
20240708,125900,21246556320,11880,11850,11880,11840,1703
20240708,125800,21226367390,11850,11830,11870,11830,1839
20240708,125700,21204577180,11830,11800,11880,11800,3551
20240708,125600,21162526110,11800,11850,11860,11800,5642
20240708,125500,21095774420,11850,11800,11850,11780,4085
20240708,125400,21047486400,11780,11750,11810,11740,4141
20240708,125300,20998704040,11750,11820,11820,11720,10375
20240708,125200,20876665230,11820,11910,11910,11820,7812
20240708,125100,20784013230,11900,11970,11970,11850,6672
20240708,125000,20704580720,11970,12050,12050,11850,18970
20240708,124900,20478166490,12070,12040,12070,12030,1953
20240708,124800,20454657740,12040,12020,12040,12010,2680
20240708,124700,20422455190,12020,12120,12130,12000,5891
20240708,124600,20351308870,12120,12140,12140,12120,929
20240708,124500,20340039920,12140,12110,12140,12100,898
20240708,124400,20329146760,12100,12100,12120,12100,1983
20240708,124300,20305124910,12100,12110,12110,12080,1928
20240708,124200,20281812310,12110,12120,12120,12060,1860
20240708,124100,20259334660,12120,12010,12120,12000,7613
20240708,124000,20167822140,12010,12080,12100,12000,13912
20240708,123900,20000506740,12100,12150,12160,12070,10456
20240708,123800,19873831760,12150,12180,12180,12140,1058
20240708,123700,19860972300,12180,12210,12210,12160,931
20240708,123600,19849637790,12210,12190,12210,12150,1702
20240708,123500,19828910010,12160,12150,12200,12140,4146
20240708,123400,19778542950,12150,12210,12220,12150,2835
20240708,123300,19744020280,12200,12170,12230,12160,1690
20240708,123200,19723455670,12170,12190,12200,12160,2364
20240708,123100,19694673130,12190,12230,12240,12190,861
20240708,123000,19684162080,12240,12230,12260,12230,256
20240708,122900,19681027650,12230,12270,12270,12230,669
20240708,122800,19672833200,12270,12220,12270,12220,598
20240708,122700,19665514350,12220,12180,12220,12180,1491
20240708,122600,19647342730,12180,12210,12210,12180,1797
20240708,122500,19625414620,12210,12270,12270,12210,4794
20240708,122400,19566762030,12270,12300,12300,12270,888
20240708,122300,19555849830,12300,12230,12320,12220,551
20240708,122200,19549092440,12240,12220,12310,12220,3198
20240708,122100,19509834210,12230,12190,12230,12190,1307
20240708,122000,19493883490,12190,12200,12220,12180,1092
20240708,121900,19480568580,12180,12220,12220,12180,1866
20240708,121800,19457807160,12160,12220,12240,12150,10704
20240708,121700,19327529170,12220,12240,12250,12200,1310
20240708,121600,19311532630,12240,12250,12250,12200,1621
20240708,121500,19291727750,12250,12240,12250,12200,1432
20240708,121400,19274238490,12250,12240,12250,12200,1142
20240708,121300,19260287910,12240,12220,12250,12200,1805
20240708,121200,19238261080,12220,12260,12270,12220,1436
20240708,121100,19220677560,12260,12240,12290,12220,1733
20240708,121000,19199448470,12260,12240,12270,12190,9863
20240708,120900,19079053360,12240,12290,12290,12240,3722
20240708,120800,19033445310,12290,12330,12370,12280,1673
20240708,120700,19012853830,12330,12320,12340,12250,3540
20240708,120600,18969362300,12320,12390,12430,12310,5178
20240708,120500,18905412750,12430,12370,12450,12320,18625
20240708,120400,18674074030,12330,12200,12450,12200,17667
20240708,120300,18455319440,12220,12230,12240,12190,3931
20240708,120200,18407338190,12240,12200,12260,12190,5285
20240708,120100,18342711440,12200,12160,12260,12140,4037
20240708,120000,18293526440,12160,12290,12290,12160,7956
20240708,115900,18196181420,12290,12330,12350,12290,3951
20240708,115800,18147588450,12330,12370,12400,12310,1942
20240708,115700,18123627170,12370,12280,12400,12270,4520
20240708,115600,18067853910,12280,12300,12360,12280,5804
20240708,115500,17996293010,12330,12310,12370,12270,4017
20240708,115400,17946757700,12330,12330,12340,12290,537
20240708,115300,17940138540,12350,12310,12380,12230,7637
20240708,115200,17846305910,12310,12320,12380,12310,1567
20240708,115100,17826995910,12320,12360,12360,12300,8804
20240708,115000,17718553020,12360,12400,12430,12340,6676
20240708,114900,17636015250,12400,12390,12490,12390,6695
20240708,114800,17552679710,12390,12360,12390,12360,1186
20240708,114700,17538015220,12360,12400,12400,12340,3790
20240708,114600,17491147630,12400,12510,12540,12360,17364
20240708,114500,17275267290,12530,12500,12590,12430,32300
20240708,114400,16871201290,12470,12320,12500,12320,29493
20240708,114300,16504547760,12320,12200,12340,12140,18341
20240708,114200,16280303610,12210,12260,12280,12150,15863
20240708,114100,16086598610,12260,12310,12350,12250,4454
20240708,114000,16031845630,12340,12260,12370,12240,5273
20240708,113900,15966914610,12250,12290,12330,12240,12190
20240708,113800,15817323780,12290,12360,12400,12290,15482
20240708,113700,15626322940,12360,12400,12430,12350,7594
20240708,113600,15532365590,12380,12500,12530,12350,16059
20240708,113500,15333066030,12530,12530,12550,12450,9111
20240708,113400,15219314210,12550,12610,12610,12510,8887
20240708,113300,15107817410,12600,12570,12650,12540,8994
20240708,113200,14994444750,12610,12530,12630,12390,12945
20240708,113100,14832495340,12490,12630,12630,12490,10798
20240708,113000,14697019390,12620,12550,12630,12550,17518
20240708,112900,14476295350,12560,12630,12630,12460,11036
20240708,112800,14338054720,12600,12470,12640,12330,21618
20240708,112700,14068006070,12470,12530,12540,12340,14546
20240708,112600,13887572910,12560,12430,12570,12400,12713
20240708,112500,13729201110,12440,12610,12610,12410,13624
20240708,112400,13559059800,12630,12580,12690,12550,18664
20240708,112300,13323703270,12580,12570,12600,12360,36557
20240708,112200,12867240610,12570,12690,12770,12570,19647
20240708,112100,12618552050,12690,12700,12720,12570,24654
20240708,112000,12306579290,12680,12790,12950,12520,46925
20240708,111900,11709910620,12790,12770,12910,12740,27361
20240708,111800,11358669010,12770,12860,12890,12750,36247
20240708,111700,10894589860,12860,12760,13060,12760,82744
20240708,111600,9825657080,12770,12470,12950,12450,89797
20240708,111500,8676868690,12480,12400,12690,12380,29595
20240708,111400,8306454030,12400,12420,12600,12390,35328
20240708,111300,7866620190,12420,12730,12730,12190,74015
20240708,111200,6951303480,12660,12640,12900,12640,48863
20240708,111100,6327161610,12640,12800,12980,12500,64480
20240708,111000,5503879490,12790,12980,13150,12690,101474
20240708,110900,4189638300,12980,12500,12990,12370,145349
20240708,110800,2352278370,12030,12030,12030,12030,0
20240708,110700,2352278370,12030,11240,12030,11240,63117
20240708,110600,1610202520,11230,11150,11300,11150,3090
20240708,110500,1575465130,11200,11200,11200,11200,200
20240708,110400,1573225130,11210,11150,11210,11150,598
20240708,110300,1566529630,11150,11090,11150,11070,364
20240708,110200,1562490980,11070,11070,11070,11070,19
20240708,110100,1562280650,11110,11070,11110,11070,103
20240708,110000,1561140360,11070,11070,11070,11070,226
20240708,105900,1558638540,11110,11110,11120,11060,217
20240708,105800,1556232100,11110,11110,11110,11110,3
20240708,105700,1556198770,11100,11100,11100,11100,1
20240708,105600,1556187670,11040,11080,11080,11040,1151
20240708,105500,1543458130,11120,11120,11120,11120,202
20240708,105400,1541211890,11070,11150,11150,11070,101
20240708,105300,1540093260,11150,11070,11150,11070,44
20240708,105200,1539605860,11060,11100,11100,11060,781
20240708,105100,1530953270,11160,11140,11160,11140,74
20240708,105000,1530128280,11080,11110,11110,11080,565
20240708,104900,1523863920,11130,11150,11150,11130,46
20240708,104800,1523351210,11100,11150,11150,11090,666
20240708,104700,1515956810,11150,11200,11200,11150,1269
20240708,104600,1501778250,11200,11250,11250,11200,184
20240708,104500,1499717340,11270,11270,11270,11270,0
20240708,104400,1499717340,11270,11160,11290,11160,400
20240708,104300,1495231070,11190,11170,11190,11140,901
20240708,104200,1485164470,11180,11180,11180,11100,3018
20240708,104100,1451561400,11180,11290,11400,11180,7127
20240708,104000,1371135930,11280,11210,11490,11210,9938
20240708,103900,1258534920,11220,11040,11220,11030,1641
20240708,103800,1240249800,11050,11060,11060,11050,269
20240708,103700,1237276960,11060,11060,11060,11060,101
20240708,103600,1236159900,11070,11070,11070,11070,972
20240708,103500,1225399860,11070,11080,11080,11070,45
20240708,103400,1224901270,11080,11080,11080,11080,7
20240708,103300,1224823710,11080,11080,11080,11080,0
20240708,103200,1224823710,11080,11080,11080,11070,252
20240708,103100,1222031590,11080,11090,11090,11080,494
20240708,103000,1216554040,11100,11100,11100,11100,1
20240708,102900,1216542940,11100,11110,11110,11100,322
20240708,102800,1212968440,11110,11110,11110,11110,0
20240708,102700,1212968440,11110,11110,11110,11110,20
20240708,102600,1212746240,11160,11100,11160,11100,222
20240708,102500,1210281980,11160,11170,11170,11100,51
20240708,102400,1209713470,11170,11100,11170,11100,110
20240708,102300,1208489950,11100,11160,11160,11100,4140
20240708,102200,1162503850,11170,11170,11170,11170,462
20240708,102100,1157343310,11180,11180,11180,11180,80
20240708,102000,1156448910,11180,11180,11180,11180,0
20240708,101900,1156448910,11180,11190,11190,11180,408
20240708,101800,1151883690,11190,11200,11200,11190,43
20240708,101700,1151402500,11200,11200,11200,11200,18
20240708,101600,1151200900,11200,11200,11200,11200,1
20240708,101500,1151189700,11190,11200,11200,11190,70
20240708,101400,1150405780,11200,11280,11280,11200,52
20240708,101300,1149823160,11210,11220,11220,11210,24
20240708,101200,1149554090,11280,11280,11280,11280,0
20240708,101100,1149554090,11280,11280,11280,11280,0
20240708,101000,1149554090,11280,11220,11290,11210,365
20240708,100900,1145449840,11230,11220,11230,11220,239
20240708,100800,1142768200,11220,11220,11220,11220,92
20240708,100700,1141735960,11220,11290,11290,11220,936
20240708,100600,1131220560,11300,11300,11300,11300,1
20240708,100500,1131209260,11300,11300,11300,11300,1
20240708,100400,1131197960,11300,11300,11300,11300,0
20240708,100300,1131197960,11300,11300,11300,11300,3
20240708,100200,1131164060,11240,11250,11250,11240,376
20240708,100100,1126937550,11300,11300,11300,11300,2
20240708,100000,1126914950,11300,11300,11300,11300,2
20240708,095900,1126892350,11310,11310,11310,11310,0
20240708,095800,1126892350,11310,11310,11310,11310,0
20240708,095700,1126892350,11310,11310,11310,11310,2
20240708,095600,1126869730,11240,11290,11290,11240,276
20240708,095500,1123767440,11300,11310,11310,11300,2
20240708,095400,1123744830,11300,11260,11300,11250,564
20240708,095300,1117381990,11320,11350,11350,11270,179
20240708,095200,1115363670,11270,11350,11350,11270,603
20240708,095100,1108539250,11300,11300,11360,11300,2461
20240708,095000,1080697560,11300,11290,11300,11290,24
20240708,094900,1080426590,11310,11290,11310,11290,221
20240708,094800,1077927500,11280,11310,11310,11280,170
20240708,094700,1076009150,11260,11260,11260,11260,1
20240708,094600,1075997890,11260,11320,11320,11260,27
20240708,094500,1075693570,11250,11250,11250,11250,20
20240708,094400,1075468570,11300,11240,11300,11240,156
20240708,094300,1073712590,11230,11300,11300,11230,205
20240708,094200,1071409140,11250,11250,11250,11250,33
20240708,094100,1071037890,11310,11310,11310,11310,29
20240708,094000,1070709900,11320,11320,11320,11320,2
20240708,093900,1070687260,11240,11240,11240,11240,1
20240708,093800,1070676020,11310,11250,11310,11230,106
20240708,093700,1069485140,11230,11350,11350,11230,1399
20240708,093600,1053713170,11330,11410,11410,11330,552
20240708,093500,1047445180,11350,11340,11420,11340,269
20240708,093400,1044379780,11440,11320,11470,11320,4868
20240708,093300,988996340,11320,11240,11320,11240,2136
20240708,093200,964902090,11240,11240,11240,11230,367
20240708,093100,960777050,11240,11140,11240,11140,397
20240708,093000,956337580,11120,11120,11120,11120,86
20240708,092900,955381260,11120,11120,11130,11120,577
20240708,092800,948960760,11120,11150,11150,11120,401
20240708,092700,944498010,11150,11150,11150,11150,94
20240708,092600,943449910,11150,11150,11150,11150,1
20240708,092500,943438760,11150,11150,11200,11150,108
20240708,092400,942231960,11150,11130,11200,11130,170
20240708,092300,940331210,11200,11240,11260,11120,221
20240708,092200,937858880,11250,11130,11250,11110,3934
20240708,092100,893999410,11130,11150,11150,11130,230
20240708,092000,891437100,11150,11140,11150,11140,215
20240708,091900,889041670,11140,11200,11200,11140,1013
20240708,091800,877740550,11200,11200,11260,11200,107
20240708,091700,876542090,11270,11240,11270,11240,52
20240708,091600,875957550,11270,11240,11300,11230,540
20240708,091500,869873050,11250,11220,11250,11210,335
20240708,091400,866109620,11230,11130,11230,11120,1125
20240708,091300,853514350,11130,11140,11190,11130,1046
20240708,091200,841851630,11150,11160,11170,11150,2134
20240708,091100,818051330,11170,11200,11230,11160,1324
20240708,091000,803225280,11200,11240,11270,11200,3092
20240708,090900,768532570,11260,11210,11260,11210,266
20240708,090800,765543500,11210,11290,11300,11200,7082
20240708,090700,686082310,11290,11300,11320,11260,1498
20240708,090600,669186320,11300,11360,11430,11240,2208
20240708,090500,644247090,11330,11520,11680,11280,7635
20240708,090400,557139360,11520,11510,11940,11420,34491
20240708,090300,155009900,11510,10910,11640,10790,11937
20240708,090200,20832680,10910,10860,10910,10860,225
20240708,090100,18380920,10750,10910,10910,10750,672
20240708,090000,11108600,10860,10940,10940,10760,1017