KissMeData/011200/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,185700,74674204670,19780,19780,19780,19780,71419
20240704,185600,74674204670,19780,19780,19780,19780,0
20240704,185500,74674204670,19780,19780,19780,19780,0
20240704,185400,74674204670,19780,19780,19780,19780,0
20240704,185300,74674204670,19780,19780,19780,19780,0
20240704,185200,74674204670,19780,19780,19780,19780,0
20240704,185100,74674204670,19780,19780,19780,19780,0
20240704,185000,74674204670,19780,19780,19780,19780,0
20240704,184900,74674204670,19780,19780,19780,19780,0
20240704,184800,74674204670,19780,19780,19780,19780,0
20240704,184700,74674204670,19780,19780,19780,19780,0
20240704,184600,74674204670,19780,19780,19780,19780,0
20240704,184500,74674204670,19780,19780,19780,19780,0
20240704,184400,74674204670,19780,19780,19780,19780,0
20240704,184300,74674204670,19780,19780,19780,19780,0
20240704,184200,74674204670,19780,19780,19780,19780,0
20240704,184100,74674204670,19780,19780,19780,19780,0
20240704,184000,74674204670,19780,19780,19780,19780,0
20240704,183900,74674204670,19780,19780,19780,19780,0
20240704,183800,74674204670,19780,19780,19780,19780,0
20240704,183700,74674204670,19780,19780,19780,19780,0
20240704,183600,74674204670,19780,19780,19780,19780,0
20240704,183500,74674204670,19780,19780,19780,19780,0
20240704,183400,74674204670,19780,19780,19780,19780,0
20240704,183300,74674204670,19780,19780,19780,19780,0
20240704,183200,74674204670,19780,19780,19780,19780,0
20240704,183100,74674204670,19780,19780,19780,19780,0
20240704,183000,74674204670,19780,19780,19780,19780,0
20240704,182900,74674204670,19780,19780,19780,19780,0
20240704,182800,74674204670,19780,19780,19780,19780,0
20240704,182700,74674204670,19780,19780,19780,19780,71419
20240704,182600,74674204670,19780,19780,19780,19780,0
20240704,182500,74674204670,19780,19780,19780,19780,0
20240704,182400,74674204670,19780,19780,19780,19780,0
20240704,182300,74674204670,19780,19780,19780,19780,0
20240704,182200,74674204670,19780,19780,19780,19780,0
20240704,182100,74674204670,19780,19780,19780,19780,0
20240704,182000,74674204670,19780,19780,19780,19780,0
20240704,181900,74674204670,19780,19780,19780,19780,0
20240704,181800,74674204670,19780,19780,19780,19780,0
20240704,181700,74674204670,19780,19780,19780,19780,0
20240704,181600,74674204670,19780,19780,19780,19780,0
20240704,181500,74674204670,19780,19780,19780,19780,0
20240704,181400,74674204670,19780,19780,19780,19780,0
20240704,181300,74674204670,19780,19780,19780,19780,0
20240704,181200,74674204670,19780,19780,19780,19780,0
20240704,181100,74674204670,19780,19780,19780,19780,0
20240704,181000,74674204670,19780,19780,19780,19780,0
20240704,180900,74674204670,19780,19780,19780,19780,0
20240704,180800,74674204670,19780,19780,19780,19780,0
20240704,180700,74674204670,19780,19780,19780,19780,0
20240704,180600,74674204670,19780,19780,19780,19780,0
20240704,180500,74674204670,19780,19780,19780,19780,0
20240704,180400,74674204670,19780,19780,19780,19780,0
20240704,180300,74674204670,19780,19780,19780,19780,0
20240704,180200,74674204670,19780,19780,19780,19780,0
20240704,180100,74674204670,19780,19780,19780,19780,0
20240704,180000,74674204670,19780,19780,19780,19780,0
20240704,175900,74674204670,19780,19780,19780,19780,0
20240704,175800,74674204670,19780,19780,19780,19780,0
20240704,175700,74674204670,19780,19780,19780,19780,71419
20240704,175600,74674204670,19780,19780,19780,19780,0
20240704,175500,74674204670,19780,19780,19780,19780,0
20240704,175400,74674204670,19780,19780,19780,19780,0
20240704,175300,74674204670,19780,19780,19780,19780,0
20240704,175200,74674204670,19780,19780,19780,19780,0
20240704,175100,74674204670,19780,19780,19780,19780,0
20240704,175000,74674204670,19780,19780,19780,19780,0
20240704,174900,74674204670,19780,19780,19780,19780,0
20240704,174800,74674204670,19780,19780,19780,19780,0
20240704,174700,74674204670,19780,19780,19780,19780,0
20240704,174600,74674204670,19780,19780,19780,19780,0
20240704,174500,74674204670,19780,19780,19780,19780,0
20240704,174400,74674204670,19780,19780,19780,19780,0
20240704,174300,74674204670,19780,19780,19780,19780,0
20240704,174200,74674204670,19780,19780,19780,19780,0
20240704,174100,74674204670,19780,19780,19780,19780,0
20240704,174000,74674204670,19780,19780,19780,19780,0
20240704,173900,74674204670,19780,19780,19780,19780,0
20240704,173800,74674204670,19780,19780,19780,19780,0
20240704,173700,74674204670,19780,19780,19780,19780,0
20240704,173600,74674204670,19780,19780,19780,19780,0
20240704,173500,74674204670,19780,19780,19780,19780,0
20240704,173400,74674204670,19780,19780,19780,19780,0
20240704,173300,74674204670,19780,19780,19780,19780,0
20240704,173200,74674204670,19780,19780,19780,19780,0
20240704,173100,74674204670,19780,19780,19780,19780,0
20240704,173000,74674204670,19780,19780,19780,19780,0
20240704,172900,74674204670,19780,19780,19780,19780,0
20240704,172800,74674204670,19780,19780,19780,19780,0
20240704,172700,74674204670,19780,19780,19780,19780,71419
20240704,172600,74674204670,19780,19780,19780,19780,0
20240704,172500,74674204670,19780,19780,19780,19780,0
20240704,172400,74674204670,19780,19780,19780,19780,0
20240704,172300,74674204670,19780,19780,19780,19780,0
20240704,172200,74674204670,19780,19780,19780,19780,0
20240704,172100,74674204670,19780,19780,19780,19780,0
20240704,172000,74674204670,19780,19780,19780,19780,0
20240704,171900,74674204670,19780,19780,19780,19780,0
20240704,171800,74674204670,19780,19780,19780,19780,0
20240704,171700,74674204670,19780,19780,19780,19780,0
20240704,171600,74674204670,19780,19780,19780,19780,0
20240704,171500,74674204670,19780,19780,19780,19780,0
20240704,171400,74674204670,19780,19780,19780,19780,0
20240704,171300,74674204670,19780,19780,19780,19780,0
20240704,171200,74674204670,19780,19780,19780,19780,0
20240704,171100,74674204670,19780,19780,19780,19780,0
20240704,171000,74674204670,19780,19780,19780,19780,0
20240704,170900,74674204670,19780,19780,19780,19780,0
20240704,170800,74674204670,19780,19780,19780,19780,0
20240704,170700,74674204670,19780,19780,19780,19780,0
20240704,170600,74674204670,19780,19780,19780,19780,0
20240704,170500,74674204670,19780,19780,19780,19780,0
20240704,170400,74674204670,19780,19780,19780,19780,0
20240704,170300,74674204670,19780,19780,19780,19780,0
20240704,170200,74674204670,19780,19780,19780,19780,0
20240704,170100,74674204670,19780,19780,19780,19780,0
20240704,170000,74674204670,19780,19780,19780,19780,0
20240704,165900,74674204670,19780,19780,19780,19780,0
20240704,165800,74674204670,19780,19780,19780,19780,0
20240704,165700,74674204670,19780,19780,19780,19780,71419
20240704,165600,74674204670,19780,19780,19780,19780,0
20240704,165500,74674204670,19780,19780,19780,19780,0
20240704,165400,74674204670,19780,19780,19780,19780,0
20240704,165300,74674204670,19780,19780,19780,19780,0
20240704,165200,74674204670,19780,19780,19780,19780,0
20240704,165100,74674204670,19780,19780,19780,19780,0
20240704,165000,74674204670,19780,19780,19780,19780,0
20240704,164900,74674204670,19780,19780,19780,19780,0
20240704,164800,74674204670,19780,19780,19780,19780,0
20240704,164700,74674204670,19780,19780,19780,19780,0
20240704,164600,74674204670,19780,19780,19780,19780,0
20240704,164500,74674204670,19780,19780,19780,19780,0
20240704,164400,74674204670,19780,19780,19780,19780,0
20240704,164300,74674204670,19780,19780,19780,19780,0
20240704,164200,74674204670,19780,19780,19780,19780,0
20240704,164100,74674204670,19780,19780,19780,19780,0
20240704,164000,74674204670,19780,19780,19780,19780,0
20240704,163900,74674204670,19780,19780,19780,19780,0
20240704,163800,74674204670,19780,19780,19780,19780,0
20240704,163700,74674204670,19780,19780,19780,19780,0
20240704,163600,74674204670,19780,19780,19780,19780,0
20240704,163500,74674204670,19780,19780,19780,19780,0
20240704,163400,74674204670,19780,19780,19780,19780,0
20240704,163300,74674204670,19780,19780,19780,19780,0
20240704,163200,74674204670,19780,19780,19780,19780,0
20240704,163100,74674204670,19780,19780,19780,19780,0
20240704,163000,74674204670,19780,19780,19780,19780,0
20240704,162900,74674204670,19780,19780,19780,19780,0
20240704,162800,74674204670,19780,19780,19780,19780,0
20240704,162700,74674204670,19780,19780,19780,19780,71419
20240704,162600,74674204670,19780,19780,19780,19780,0
20240704,162500,74674204670,19780,19780,19780,19780,0
20240704,162400,74674204670,19780,19780,19780,19780,0
20240704,162300,74674204670,19780,19780,19780,19780,0
20240704,162200,74674204670,19780,19780,19780,19780,0
20240704,162100,74674204670,19780,19780,19780,19780,0
20240704,162000,74674204670,19780,19780,19780,19780,0
20240704,161900,74674204670,19780,19780,19780,19780,0
20240704,161800,74674204670,19780,19780,19780,19780,0
20240704,161700,74674204670,19780,19780,19780,19780,0
20240704,161600,74674204670,19780,19780,19780,19780,0
20240704,161500,74674204670,19780,19780,19780,19780,0
20240704,161400,74674204670,19780,19780,19780,19780,0
20240704,161300,74674204670,19780,19780,19780,19780,0
20240704,161200,74674204670,19780,19780,19780,19780,0
20240704,161100,74674204670,19780,19780,19780,19780,0
20240704,161000,74674204670,19780,19780,19780,19780,0
20240704,160900,74674204670,19780,19780,19780,19780,0
20240704,160800,74674204670,19780,19780,19780,19780,0
20240704,160700,74674204670,19780,19780,19780,19780,0
20240704,160600,74674204670,19780,19780,19780,19780,0
20240704,160500,74674204670,19780,19780,19780,19780,0
20240704,160400,74674204670,19780,19780,19780,19780,0
20240704,160300,74674204670,19780,19780,19780,19780,0
20240704,160200,74674204670,19780,19780,19780,19780,0
20240704,160100,74674204670,19780,19780,19780,19780,0
20240704,160000,74674204670,19780,19780,19780,19780,0
20240704,155900,74674204670,19780,19780,19780,19780,0
20240704,155800,74674204670,19780,19780,19780,19780,0
20240704,155700,74674204670,19780,19780,19780,19780,71419
20240704,155600,74674204670,19780,19780,19780,19780,0
20240704,155500,74674204670,19780,19780,19780,19780,0
20240704,155400,74674204670,19780,19780,19780,19780,0
20240704,155300,74674204670,19780,19780,19780,19780,0
20240704,155200,74674204670,19780,19780,19780,19780,0
20240704,155100,74674204670,19780,19780,19780,19780,0
20240704,155000,74674204670,19780,19780,19780,19780,0
20240704,154900,74674204670,19780,19780,19780,19780,0
20240704,154800,74674204670,19780,19780,19780,19780,0
20240704,154700,74674204670,19780,19780,19780,19780,0
20240704,154600,74674204670,19780,19780,19780,19780,0
20240704,154500,74674204670,19780,19780,19780,19780,0
20240704,154400,74674204670,19780,19780,19780,19780,0
20240704,154300,74674204670,19780,19780,19780,19780,0
20240704,154200,74674204670,19780,19780,19780,19780,0
20240704,154100,74674204670,19780,19780,19780,19780,0
20240704,154000,74674204670,19780,19780,19780,19780,0
20240704,153900,74674204670,19780,19780,19780,19780,0
20240704,153800,74674204670,19780,19780,19780,19780,0
20240704,153700,74674204670,19780,19780,19780,19780,0
20240704,153600,74674204670,19780,19780,19780,19780,0
20240704,153500,74674204670,19780,19780,19780,19780,0
20240704,153400,74674204670,19780,19780,19780,19780,0
20240704,153300,74674204670,19780,19780,19780,19780,0
20240704,153200,74674204670,19780,19780,19780,19780,0
20240704,153100,74674204670,19780,19780,19780,19780,0
20240704,153000,74674204670,19780,19780,19780,19780,71419
20240704,152900,73261536850,19780,19780,19780,19780,0
20240704,152800,73261536850,19780,19780,19780,19780,0
20240704,152700,73261536850,19780,19780,19780,19780,0
20240704,152600,73261536850,19780,19780,19780,19780,0
20240704,152500,73261536850,19780,19780,19780,19780,0
20240704,152400,73261536850,19780,19780,19780,19780,0
20240704,152300,73261536850,19780,19780,19780,19780,0
20240704,152200,73261536850,19780,19780,19780,19780,0
20240704,152100,73261536850,19780,19780,19780,19780,0
20240704,152000,73261536850,19780,19780,19780,19780,0
20240704,151900,73261536850,19780,19780,19790,19760,5003
20240704,151800,73162586720,19790,19770,19790,19770,4881
20240704,151700,73066052980,19770,19770,19780,19770,3981
20240704,151600,72987328430,19770,19780,19790,19770,8320
20240704,151500,72822770070,19770,19770,19780,19770,3052
20240704,151400,72762417000,19770,19740,19780,19740,8074
20240704,151300,72602906700,19740,19720,19750,19710,6106
20240704,151200,72482407520,19720,19720,19730,19710,3072
20240704,151100,72421829110,19720,19730,19740,19710,4626
20240704,151000,72330582590,19730,19710,19740,19710,3812
20240704,150900,72255391840,19720,19720,19740,19710,5307
20240704,150800,72150725510,19730,19740,19750,19720,1871
20240704,150700,72113814770,19740,19730,19750,19720,3612
20240704,150600,72042529540,19740,19760,19760,19720,2583
20240704,150500,71991561490,19750,19760,19760,19730,8217
20240704,150400,71829334750,19760,19760,19760,19740,2771
20240704,150300,71774597940,19760,19750,19770,19740,2770
20240704,150200,71719880260,19750,19760,19770,19750,4139
20240704,150100,71638080700,19770,19770,19770,19740,3349
20240704,150000,71571913860,19760,19750,19770,19750,3293
20240704,145900,71506842340,19750,19770,19770,19750,2803
20240704,145800,71451451670,19760,19750,19770,19750,2788
20240704,145700,71396363220,19750,19730,19760,19730,4545
20240704,145600,71306625490,19730,19730,19740,19720,3481
20240704,145500,71237951310,19730,19730,19750,19730,3858
20240704,145400,71161789010,19730,19740,19760,19730,4484
20240704,145300,71073267520,19740,19730,19750,19720,2999
20240704,145200,71014087640,19720,19740,19740,19720,2438
20240704,145100,70965989960,19730,19760,19760,19730,11363
20240704,145000,70741750610,19760,19750,19770,19750,2477
20240704,144900,70692811800,19750,19770,19770,19750,3056
20240704,144800,70632421880,19760,19730,19770,19720,4204
20240704,144700,70549419940,19720,19750,19760,19720,4803
20240704,144600,70454590330,19750,19750,19760,19750,2278
20240704,144500,70409590330,19750,19740,19750,19730,5140
20240704,144400,70308108780,19730,19720,19740,19720,3296
20240704,144300,70243083280,19720,19720,19730,19710,3114
20240704,144200,70181655540,19710,19730,19730,19710,2873
20240704,144100,70124999780,19730,19720,19730,19710,3268
20240704,144000,70060544560,19710,19710,19720,19710,1843
20240704,143900,70024210240,19710,19690,19720,19690,3052
20240704,143800,69964068630,19690,19690,19700,19690,3523
20240704,143700,69894681250,19690,19690,19700,19680,3740
20240704,143600,69821034420,19680,19690,19700,19680,4706
20240704,143500,69728385000,19690,19690,19690,19680,3466
20240704,143400,69660161330,19690,19680,19690,19680,2585
20240704,143300,69609273950,19690,19690,19690,19680,4806
20240704,143200,69514676240,19680,19690,19690,19680,1320
20240704,143100,69488692520,19690,19680,19690,19670,2689
20240704,143000,69435765830,19690,19680,19700,19670,2019
20240704,142900,69396027710,19680,19690,19700,19680,2667
20240704,142800,69343510210,19690,19690,19690,19660,4559
20240704,142700,69253793560,19700,19690,19700,19680,2582
20240704,142600,69202958110,19700,19700,19700,19680,3157
20240704,142500,69140789200,19690,19700,19710,19690,2371
20240704,142400,69094088080,19700,19700,19710,19690,3688
20240704,142300,69021451480,19700,19700,19710,19680,2006
20240704,142200,68981943670,19690,19690,19700,19660,3937
20240704,142100,68904480120,19700,19690,19700,19660,10701
20240704,142000,68693931800,19690,19720,19730,19690,9016
20240704,141900,68516271930,19720,19740,19750,19710,2402
20240704,141800,68468889870,19740,19770,19770,19740,1931
20240704,141700,68430738870,19750,19730,19790,19730,3704
20240704,141600,68357579080,19730,19750,19750,19720,5895
20240704,141500,68241246390,19740,19770,19780,19740,3755
20240704,141400,68167057560,19780,19770,19800,19760,2549
20240704,141300,68116626820,19760,19800,19810,19760,3544
20240704,141200,68046519720,19810,19810,19830,19800,4564
20240704,141100,67956110370,19820,19820,19830,19810,1156
20240704,141000,67933199460,19810,19830,19840,19810,4181
20240704,140900,67850312280,19820,19840,19850,19810,1764
20240704,140800,67815357760,19840,19820,19860,19810,2541
20240704,140700,67764958360,19820,19830,19840,19810,4371
20240704,140600,67678299440,19830,19840,19850,19820,2505
20240704,140500,67628606940,19840,19810,19840,19800,6232
20240704,140400,67505061060,19810,19800,19810,19790,3383
20240704,140300,67438079610,19810,19810,19810,19790,4377
20240704,140200,67351412400,19790,19840,19860,19790,11471
20240704,140100,67124065830,19840,19900,19900,19820,7448
20240704,140000,66976220350,19890,19910,19910,19890,3970
20240704,135900,66897213800,19910,19900,19910,19890,3755
20240704,135800,66822485120,19900,19900,19910,19890,3360
20240704,135700,66755615460,19900,19890,19910,19890,8688
20240704,135600,66582716090,19890,19900,19900,19870,2421
20240704,135500,66534571080,19890,19880,19900,19880,5041
20240704,135400,66434297990,19880,19890,19900,19870,2938
20240704,135300,66375850590,19870,19880,19900,19870,2715
20240704,135200,66321844760,19890,19880,19890,19860,4004
20240704,135100,66242258020,19880,19900,19900,19870,5785
20240704,135000,66127183000,19900,19900,19900,19880,2676
20240704,134900,66073941870,19900,19910,19910,19890,3824
20240704,134800,65997842060,19910,19890,19910,19880,6169
20240704,134700,65875122720,19880,19900,19900,19880,3294
20240704,134600,65809606680,19900,19920,19920,19900,5063
20240704,134500,65708799900,19910,19910,19920,19900,4644
20240704,134400,65616308210,19910,19910,19920,19910,5020
20240704,134300,65516351900,19920,19910,19920,19900,5020
20240704,134200,65416409130,19900,19880,19910,19880,5293
20240704,134100,65311075480,19890,19910,19910,19880,3748
20240704,134000,65236477930,19900,19910,19920,19900,3207
20240704,133900,65172624540,19910,19910,19920,19910,4454
20240704,133800,65083914700,19910,19920,19930,19900,5162
20240704,133700,64981132540,19920,19890,19920,19880,9916
20240704,133600,64783729630,19880,19870,19900,19860,7259
20240704,133500,64639366090,19870,19890,19900,19860,3314
20240704,133400,64573475150,19900,19880,19900,19870,11573
20240704,133300,64343283980,19880,19850,19880,19840,6760
20240704,133200,64209013700,19840,19850,19850,19830,1926
20240704,133100,64170792560,19850,19840,19850,19790,2814
20240704,133000,64115016730,19840,19820,19850,19800,3603
20240704,132900,64043587720,19810,19840,19840,19800,4999
20240704,132800,63944503160,19850,19870,19880,19830,3109
20240704,132700,63882765420,19880,19790,19880,19790,78835
20240704,132600,62319337660,19800,19770,19800,19770,4027
20240704,132500,62239651980,19770,19780,19780,19750,1491
20240704,132400,62210177410,19790,19770,19790,19750,4207
20240704,132300,62126965070,19770,19750,19780,19740,1369
20240704,132200,62099892090,19780,19780,19790,19720,4509
20240704,132100,62010717960,19720,19780,19790,19690,5827
20240704,132000,61895579820,19780,19790,19790,19770,3701
20240704,131900,61822366330,19790,19730,19790,19730,3135
20240704,131800,61760365940,19780,19720,19780,19710,5873
20240704,131700,61644372050,19710,19670,19720,19660,19572
20240704,131600,61259033610,19670,19670,19680,19660,1722
20240704,131500,61225165540,19680,19680,19680,19660,2298
20240704,131400,61179965260,19670,19660,19670,19660,4126
20240704,131300,61098830800,19660,19670,19680,19660,1622
20240704,131200,61066924800,19680,19690,19700,19670,6362
20240704,131100,60941690530,19690,19710,19720,19680,3931
20240704,131000,60864289840,19710,19710,19740,19680,8176
20240704,130900,60703225730,19710,19720,19720,19700,1894
20240704,130800,60665894650,19710,19730,19750,19710,3115
20240704,130700,60604462490,19730,19740,19770,19720,7122
20240704,130600,60463912320,19730,19740,19740,19720,2391
20240704,130500,60416737050,19730,19740,19740,19720,1834
20240704,130400,60380546710,19740,19720,19740,19710,1482
20240704,130300,60351306570,19730,19780,19800,19710,9470
20240704,130200,60164175190,19790,19790,19800,19780,1868
20240704,130100,60127211630,19790,19790,19800,19790,3472
20240704,130000,60058495970,19790,19800,19800,19790,3236
20240704,125900,59994437270,19790,19790,19800,19790,2865
20240704,125800,59937728340,19790,19760,19800,19760,4933
20240704,125700,59840129880,19770,19740,19770,19730,14290
20240704,125600,59557894560,19730,19730,19740,19730,1029
20240704,125500,59537588860,19740,19720,19740,19720,2022
20240704,125400,59497697540,19720,19730,19740,19720,5302
20240704,125300,59393075250,19730,19700,19740,19700,11726
20240704,125200,59161806660,19710,19690,19710,19690,3055
20240704,125100,59101613840,19700,19690,19700,19680,3996
20240704,125000,59022918940,19680,19680,19690,19680,2297
20240704,124900,58977708690,19690,19690,19700,19680,1846
20240704,124800,58941364310,19700,19680,19700,19680,3100
20240704,124700,58880307690,19700,19700,19700,19680,1774
20240704,124600,58845380160,19700,19700,19720,19690,1726
20240704,124500,58811367860,19700,19710,19720,19690,3007
20240704,124400,58752109370,19700,19720,19720,19700,1355
20240704,124300,58725407080,19720,19700,19720,19700,2258
20240704,124200,58680910220,19710,19710,19720,19700,2546
20240704,124100,58630734950,19710,19700,19720,19700,2274
20240704,124000,58585920540,19710,19700,19710,19700,1332
20240704,123900,58559672260,19700,19710,19720,19700,3178
20240704,123800,58497030180,19720,19720,19720,19710,4692
20240704,123700,58404518190,19720,19720,19730,19720,1036
20240704,123600,58384083120,19730,19730,19740,19720,3831
20240704,123500,58308498870,19730,19730,19740,19720,1237
20240704,123400,58284094140,19730,19730,19740,19720,5260
20240704,123300,58180288890,19730,19730,19740,19720,2754
20240704,123200,58125940830,19730,19730,19740,19730,1045
20240704,123100,58105320290,19740,19740,19750,19720,3455
20240704,123000,58037150640,19740,19740,19750,19730,6354
20240704,122900,57911706500,19740,19740,19750,19730,2046
20240704,122800,57871320910,19740,19720,19740,19720,998
20240704,122700,57851626010,19720,19730,19740,19720,3243
20240704,122600,57787628170,19740,19720,19740,19720,1025
20240704,122500,57767406220,19720,19740,19740,19720,1961
20240704,122400,57728707670,19740,19730,19740,19730,4225
20240704,122300,57645323130,19730,19730,19740,19730,1486
20240704,122200,57615997620,19730,19730,19740,19720,2890
20240704,122100,57558985210,19730,19710,19730,19710,3540
20240704,122000,57489175340,19710,19720,19720,19710,1819
20240704,121900,57453314220,19720,19710,19720,19710,2130
20240704,121800,57411318380,19710,19690,19720,19680,6704
20240704,121700,57279213620,19690,19690,19690,19670,1036
20240704,121600,57258821560,19670,19690,19690,19670,1044
20240704,121500,57238272150,19690,19660,19700,19650,3495
20240704,121400,57169525890,19660,19670,19670,19650,2322
20240704,121300,57123874140,19670,19700,19710,19660,2431
20240704,121200,57076000640,19680,19710,19710,19660,2895
20240704,121100,57018965210,19710,19670,19720,19650,4206
20240704,121000,56936193570,19680,19710,19720,19670,5619
20240704,120900,56825507620,19710,19690,19710,19690,3669
20240704,120800,56753209870,19690,19690,19710,19690,2921
20240704,120700,56695661460,19680,19690,19700,19670,1335
20240704,120600,56669382260,19690,19690,19710,19670,7263
20240704,120500,56526319250,19690,19660,19690,19650,3821
20240704,120400,56451153540,19660,19670,19680,19650,2233
20240704,120300,56407245230,19670,19660,19690,19660,2737
20240704,120200,56353375280,19680,19680,19690,19660,1364
20240704,120100,56326530630,19670,19690,19700,19660,1904
20240704,120000,56289049890,19680,19660,19690,19660,4460
20240704,115900,56201294900,19660,19670,19680,19660,5117
20240704,115800,56100652650,19670,19660,19680,19650,4349
20240704,115700,56015115920,19670,19640,19670,19640,4223
20240704,115600,55932105430,19640,19640,19650,19630,2895
20240704,115500,55875240660,19650,19600,19650,19600,1819
20240704,115400,55839537090,19600,19600,19620,19590,2268
20240704,115300,55795076330,19590,19590,19600,19580,1261
20240704,115200,55770370880,19590,19590,19600,19580,1286
20240704,115100,55745177290,19590,19610,19610,19580,4570
20240704,115000,55655599240,19610,19590,19610,19570,10421
20240704,114900,55451508530,19580,19590,19600,19580,2724
20240704,114800,55398154670,19600,19580,19620,19580,3532
20240704,114700,55328921880,19590,19600,19610,19590,2053
20240704,114600,55288685810,19610,19620,19620,19590,3159
20240704,114500,55226742910,19590,19590,19620,19580,7596
20240704,114400,55077905780,19600,19620,19630,19580,2790
20240704,114300,55023209110,19610,19630,19640,19600,4945
20240704,114200,54926214770,19640,19630,19650,19620,3873
20240704,114100,54850152940,19640,19650,19660,19620,2007
20240704,114000,54810732420,19650,19690,19690,19650,2350
20240704,113900,54764501430,19680,19690,19690,19660,2723
20240704,113800,54710908580,19680,19680,19690,19680,1633
20240704,113700,54678764470,19690,19670,19700,19660,4053
20240704,113600,54599016240,19670,19680,19700,19600,6768
20240704,113500,54466004330,19680,19700,19710,19680,2609
20240704,113400,54414620220,19700,19630,19710,19620,15424
20240704,113300,54111088370,19620,19650,19650,19600,5951
20240704,113200,53994290390,19640,19640,19660,19640,2714
20240704,113100,53940950910,19650,19660,19670,19640,3831
20240704,113000,53865651790,19660,19640,19670,19640,10752
20240704,112900,53654344580,19640,19600,19650,19590,8816
20240704,112800,53481431010,19600,19610,19620,19600,2747
20240704,112700,53427560630,19610,19630,19650,19610,4784
20240704,112600,53333644690,19630,19630,19640,19620,10506
20240704,112500,53127482840,19620,19570,19620,19560,17100
20240704,112400,52792397740,19560,19560,19570,19560,5307
20240704,112300,52688568650,19570,19560,19580,19560,3617
20240704,112200,52617783150,19570,19530,19570,19530,9241
20240704,112100,52437081880,19540,19570,19580,19530,7833
20240704,112000,52283831870,19540,19520,19580,19510,29552
20240704,111900,51706223830,19510,19530,19530,19510,2805
20240704,111800,51651474590,19520,19440,19530,19410,30844
20240704,111700,51050724050,19450,19450,19450,19420,4280
20240704,111600,50967542270,19450,19450,19460,19430,3740
20240704,111500,50894821170,19440,19420,19450,19410,2907
20240704,111400,50838314290,19420,19420,19430,19390,2926
20240704,111300,50781530700,19420,19460,19460,19410,9110
20240704,111200,50604424080,19450,19470,19470,19450,5835
20240704,111100,50490877480,19470,19460,19470,19430,7529
20240704,111000,50344416080,19470,19450,19480,19440,3686
20240704,110900,50272660930,19440,19460,19460,19440,7655
20240704,110800,50123742730,19460,19410,19460,19410,9051
20240704,110700,49947814230,19420,19400,19420,19390,4705
20240704,110600,49856503920,19400,19380,19410,19360,8527
20240704,110500,49691303510,19380,19370,19380,19360,3640
20240704,110400,49620794960,19380,19410,19430,19370,8745
20240704,110300,49451134750,19420,19420,19440,19400,7584
20240704,110200,49303862430,19420,19380,19420,19360,20101
20240704,110100,48914142920,19380,19300,19380,19290,7850
20240704,110000,48762340290,19290,19260,19300,19250,4281
20240704,105900,48679863470,19270,19260,19270,19250,2022
20240704,105800,48640919400,19270,19250,19270,19240,5927
20240704,105700,48526804780,19240,19290,19320,19230,11293
20240704,105600,48309408190,19320,19240,19330,19220,10957
20240704,105500,48098231700,19220,19210,19240,19190,9902
20240704,105400,47907999880,19210,19200,19210,19170,49106
20240704,105300,46965699190,19210,19240,19240,19200,44269
20240704,105200,46115470450,19240,19240,19270,19220,2451
20240704,105100,46068315320,19220,19270,19280,19210,90033
20240704,105000,44335809530,19270,19280,19370,19260,4220
20240704,104900,44254386150,19270,19280,19340,19260,15803
20240704,104800,43949733780,19270,19270,19350,19260,8454
20240704,104700,43786816190,19270,19270,19290,19260,3592
20240704,104600,43717589060,19280,19290,19300,19260,13574
20240704,104500,43455889570,19280,19240,19280,19240,6246
20240704,104400,43335623060,19240,19270,19290,19240,15842
20240704,104300,43030520860,19270,19290,19290,19270,4975
20240704,104200,42934599920,19280,19300,19310,19250,15461
20240704,104100,42636559620,19310,19290,19310,19280,6164
20240704,104000,42517611510,19280,19300,19300,19270,8079
20240704,103900,42361877990,19300,19330,19360,19280,11189
20240704,103800,42145787160,19330,19260,19330,19260,19538
20240704,103700,41768823670,19240,19210,19270,19210,12910
20240704,103600,41520281030,19210,19260,19270,19210,27740
20240704,103500,40986715170,19270,19260,19270,19250,11420
20240704,103400,40766829000,19260,19260,19280,19240,20632
20240704,103300,40369565690,19270,19330,19330,19250,22563
20240704,103200,39934418710,19330,19260,19340,19260,10680
20240704,103100,39728392920,19260,19260,19280,19240,26769
20240704,103000,39213101230,19260,19350,19360,19240,98635
20240704,102900,37309979320,19350,19430,19430,19330,58806
20240704,102800,36170024700,19430,19460,19470,19420,25602
20240704,102700,35672203840,19470,19480,19510,19460,19444
20240704,102600,35293489450,19480,19500,19520,19460,21435
20240704,102500,34875766620,19500,19480,19510,19480,19277
20240704,102400,34499965580,19490,19530,19540,19470,71127
20240704,102300,33112990210,19520,19540,19550,19520,8481
20240704,102200,32947334460,19530,19540,19550,19530,14991
20240704,102100,32654508120,19540,19620,19710,19510,73128
20240704,102000,31222132090,19620,19620,19630,19610,21474
20240704,101900,30800961900,19620,19640,19640,19600,35562
20240704,101800,30103302960,19640,19660,19700,19630,16579
20240704,101700,29777604500,19660,19690,19700,19660,36274
20240704,101600,29063785970,19680,19670,19680,19650,10446
20240704,101500,28858363430,19680,19680,19690,19650,37163
20240704,101400,28127596950,19690,19690,19700,19690,4626
20240704,101300,28036504500,19700,19700,19710,19690,7510
20240704,101200,27888600210,19700,19710,19710,19690,12594
20240704,101100,27640513390,19700,19720,19730,19700,9817
20240704,101000,27447046620,19730,19740,19760,19720,26218
20240704,100900,26929906800,19730,19730,19780,19730,6560
20240704,100800,26800314970,19730,19710,19760,19690,9451
20240704,100700,26613949730,19700,19710,19720,19690,23139
20240704,100600,26158075870,19720,19790,19790,19720,20922
20240704,100500,25745007480,19780,19770,19780,19760,6021
20240704,100400,25625995560,19770,19770,19770,19750,5493
20240704,100300,25517443410,19770,19820,19830,19760,12492
20240704,100200,25270205530,19810,19850,19850,19810,5200
20240704,100100,25167096810,19850,19890,19900,19850,6947
20240704,100000,25029068720,19890,19920,19930,19870,4896
20240704,095900,24931613330,19920,19850,19930,19850,7027
20240704,095800,24791767160,19860,19850,19870,19850,2682
20240704,095700,24738499210,19850,19880,19880,19820,11915
20240704,095600,24502087350,19880,19890,19910,19870,5287
20240704,095500,24396957780,19890,19910,19910,19880,4844
20240704,095400,24300608310,19900,19880,19910,19880,6724
20240704,095300,24166865060,19880,19870,19900,19850,3980
20240704,095200,24087725140,19890,19900,19910,19840,6335
20240704,095100,23961750100,19900,19830,19910,19820,11213
20240704,095000,23739063520,19820,19810,19840,19800,5525
20240704,094900,23629525360,19800,19750,19830,19750,8213
20240704,094800,23466948650,19740,19750,19770,19710,16936
20240704,094700,23132834640,19760,19810,19830,19710,20715
20240704,094600,22723435340,19820,19790,19820,19790,9167
20240704,094500,22541871680,19800,19780,19810,19780,6545
20240704,094400,22412313380,19790,19750,19800,19710,18481
20240704,094300,22047217120,19750,19720,19750,19700,14206
20240704,094200,21767107070,19720,19730,19750,19720,5889
20240704,094100,21650913120,19720,19800,19810,19720,9594
20240704,094000,21461423660,19800,19780,19820,19740,11255
20240704,093900,21238921810,19780,19820,19830,19770,6143
20240704,093800,21117367770,19820,19830,19850,19770,20669
20240704,093700,20708212390,19850,19730,19850,19730,18843
20240704,093600,20335337840,19730,19690,19740,19670,22458
20240704,093500,19892993020,19680,19670,19700,19640,21385
20240704,093400,19472397350,19660,19710,19720,19660,18913
20240704,093300,19100011240,19710,19730,19740,19660,19412
20240704,093200,18717295510,19720,19750,19780,19650,52271
20240704,093100,17686944130,19750,19800,19800,19740,29294
20240704,093000,17108009560,19800,19800,19820,19770,40629
20240704,092900,16304079680,19780,19830,19840,19780,64838
20240704,092800,15020020450,19840,19850,19850,19830,17408
20240704,092700,14674694690,19850,19930,19940,19850,23560
20240704,092600,14206178420,19930,19930,19930,19910,3628
20240704,092500,14133900950,19930,19930,19950,19890,17582
20240704,092400,13783647160,19940,19890,19940,19880,14045
20240704,092300,13503961680,19870,19940,19950,19850,36111
20240704,092200,12785427390,19920,19940,19950,19890,29141
20240704,092100,12205011550,19940,19870,19940,19840,19237
20240704,092000,11822545190,19870,19960,19970,19810,63928
20240704,091900,10551162920,19970,20000,20050,19950,49160
20240704,091800,9568911250,20000,20100,20100,20000,13036
20240704,091700,9307726650,20100,20100,20200,20050,34096
20240704,091600,8621808050,20100,20350,20350,20050,39309
20240704,091500,7827997100,20300,20400,20400,20300,24014
20240704,091400,7339065900,20400,20400,20400,20350,17526
20240704,091300,6981809450,20400,20400,20400,20300,25942
20240704,091200,6453595650,20400,20350,20400,20350,14212
20240704,091100,6163985350,20350,20350,20400,20350,10613
20240704,091000,5947623750,20400,20350,20450,20300,43921
20240704,090900,5052774150,20350,20400,20400,20350,14264
20240704,090800,4762012600,20400,20350,20400,20300,25513
20240704,090700,4242397050,20350,20350,20350,20300,17554
20240704,090600,3885380600,20350,20100,20350,20000,48153
20240704,090500,2912092150,20150,20200,20250,20050,25843
20240704,090400,2391917050,20150,20250,20250,20150,13389
20240704,090300,2121470400,20250,20250,20300,20200,16710
20240704,090200,1783046250,20200,20150,20250,20100,19660
20240704,090100,1386203850,20150,20150,20250,20050,22683
20240704,090000,928448500,20150,20000,20150,19990,46104