KissMeData/066590/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,194900,6297715575,3320,3320,3320,3320,22893
20240703,194800,6297715575,3320,3320,3320,3320,0
20240703,194700,6297715575,3320,3320,3320,3320,0
20240703,194600,6297715575,3320,3320,3320,3320,0
20240703,194500,6297715575,3320,3320,3320,3320,0
20240703,194400,6297715575,3320,3320,3320,3320,0
20240703,194300,6297715575,3320,3320,3320,3320,0
20240703,194200,6297715575,3320,3320,3320,3320,0
20240703,194100,6297715575,3320,3320,3320,3320,0
20240703,194000,6297715575,3320,3320,3320,3320,0
20240703,193900,6297715575,3320,3320,3320,3320,0
20240703,193800,6297715575,3320,3320,3320,3320,0
20240703,193700,6297715575,3320,3320,3320,3320,0
20240703,193600,6297715575,3320,3320,3320,3320,0
20240703,193500,6297715575,3320,3320,3320,3320,0
20240703,193400,6297715575,3320,3320,3320,3320,0
20240703,193300,6297715575,3320,3320,3320,3320,0
20240703,193200,6297715575,3320,3320,3320,3320,0
20240703,193100,6297715575,3320,3320,3320,3320,0
20240703,193000,6297715575,3320,3320,3320,3320,0
20240703,192900,6297715575,3320,3320,3320,3320,0
20240703,192800,6297715575,3320,3320,3320,3320,0
20240703,192700,6297715575,3320,3320,3320,3320,0
20240703,192600,6297715575,3320,3320,3320,3320,0
20240703,192500,6297715575,3320,3320,3320,3320,0
20240703,192400,6297715575,3320,3320,3320,3320,0
20240703,192300,6297715575,3320,3320,3320,3320,0
20240703,192200,6297715575,3320,3320,3320,3320,0
20240703,192100,6297715575,3320,3320,3320,3320,0
20240703,192000,6297715575,3320,3320,3320,3320,0
20240703,191900,6297715575,3320,3320,3320,3320,22893
20240703,191800,6297715575,3320,3320,3320,3320,0
20240703,191700,6297715575,3320,3320,3320,3320,0
20240703,191600,6297715575,3320,3320,3320,3320,0
20240703,191500,6297715575,3320,3320,3320,3320,0
20240703,191400,6297715575,3320,3320,3320,3320,0
20240703,191300,6297715575,3320,3320,3320,3320,0
20240703,191200,6297715575,3320,3320,3320,3320,0
20240703,191100,6297715575,3320,3320,3320,3320,0
20240703,191000,6297715575,3320,3320,3320,3320,0
20240703,190900,6297715575,3320,3320,3320,3320,0
20240703,190800,6297715575,3320,3320,3320,3320,0
20240703,190700,6297715575,3320,3320,3320,3320,0
20240703,190600,6297715575,3320,3320,3320,3320,0
20240703,190500,6297715575,3320,3320,3320,3320,0
20240703,190400,6297715575,3320,3320,3320,3320,0
20240703,190300,6297715575,3320,3320,3320,3320,0
20240703,190200,6297715575,3320,3320,3320,3320,0
20240703,190100,6297715575,3320,3320,3320,3320,0
20240703,190000,6297715575,3320,3320,3320,3320,0
20240703,185900,6297715575,3320,3320,3320,3320,0
20240703,185800,6297715575,3320,3320,3320,3320,0
20240703,185700,6297715575,3320,3320,3320,3320,0
20240703,185600,6297715575,3320,3320,3320,3320,0
20240703,185500,6297715575,3320,3320,3320,3320,0
20240703,185400,6297715575,3320,3320,3320,3320,0
20240703,185300,6297715575,3320,3320,3320,3320,0
20240703,185200,6297715575,3320,3320,3320,3320,0
20240703,185100,6297715575,3320,3320,3320,3320,0
20240703,185000,6297715575,3320,3320,3320,3320,0
20240703,184900,6297715575,3320,3320,3320,3320,22893
20240703,184800,6297715575,3320,3320,3320,3320,0
20240703,184700,6297715575,3320,3320,3320,3320,0
20240703,184600,6297715575,3320,3320,3320,3320,0
20240703,184500,6297715575,3320,3320,3320,3320,0
20240703,184400,6297715575,3320,3320,3320,3320,0
20240703,184300,6297715575,3320,3320,3320,3320,0
20240703,184200,6297715575,3320,3320,3320,3320,0
20240703,184100,6297715575,3320,3320,3320,3320,0
20240703,184000,6297715575,3320,3320,3320,3320,0
20240703,183900,6297715575,3320,3320,3320,3320,0
20240703,183800,6297715575,3320,3320,3320,3320,0
20240703,183700,6297715575,3320,3320,3320,3320,0
20240703,183600,6297715575,3320,3320,3320,3320,0
20240703,183500,6297715575,3320,3320,3320,3320,0
20240703,183400,6297715575,3320,3320,3320,3320,0
20240703,183300,6297715575,3320,3320,3320,3320,0
20240703,183200,6297715575,3320,3320,3320,3320,0
20240703,183100,6297715575,3320,3320,3320,3320,0
20240703,183000,6297715575,3320,3320,3320,3320,0
20240703,182900,6297715575,3320,3320,3320,3320,0
20240703,182800,6297715575,3320,3320,3320,3320,0
20240703,182700,6297715575,3320,3320,3320,3320,0
20240703,182600,6297715575,3320,3320,3320,3320,0
20240703,182500,6297715575,3320,3320,3320,3320,0
20240703,182400,6297715575,3320,3320,3320,3320,0
20240703,182300,6297715575,3320,3320,3320,3320,0
20240703,182200,6297715575,3320,3320,3320,3320,0
20240703,182100,6297715575,3320,3320,3320,3320,0
20240703,182000,6297715575,3320,3320,3320,3320,0
20240703,181900,6297715575,3320,3320,3320,3320,22893
20240703,181800,6297715575,3320,3320,3320,3320,0
20240703,181700,6297715575,3320,3320,3320,3320,0
20240703,181600,6297715575,3320,3320,3320,3320,0
20240703,181500,6297715575,3320,3320,3320,3320,0
20240703,181400,6297715575,3320,3320,3320,3320,0
20240703,181300,6297715575,3320,3320,3320,3320,0
20240703,181200,6297715575,3320,3320,3320,3320,0
20240703,181100,6297715575,3320,3320,3320,3320,0
20240703,181000,6297715575,3320,3320,3320,3320,0
20240703,180900,6297715575,3320,3320,3320,3320,0
20240703,180800,6297715575,3320,3320,3320,3320,0
20240703,180700,6297715575,3320,3320,3320,3320,0
20240703,180600,6297715575,3320,3320,3320,3320,0
20240703,180500,6297715575,3320,3320,3320,3320,0
20240703,180400,6297715575,3320,3320,3320,3320,0
20240703,180300,6297715575,3320,3320,3320,3320,0
20240703,180200,6297715575,3320,3320,3320,3320,0
20240703,180100,6297715575,3320,3320,3320,3320,0
20240703,180000,6297715575,3320,3320,3320,3320,0
20240703,175900,6297715575,3320,3320,3320,3320,0
20240703,175800,6297715575,3320,3320,3320,3320,0
20240703,175700,6297715575,3320,3320,3320,3320,0
20240703,175600,6297715575,3320,3320,3320,3320,0
20240703,175500,6297715575,3320,3320,3320,3320,0
20240703,175400,6297715575,3320,3320,3320,3320,0
20240703,175300,6297715575,3320,3320,3320,3320,0
20240703,175200,6297715575,3320,3320,3320,3320,0
20240703,175100,6297715575,3320,3320,3320,3320,0
20240703,175000,6297715575,3320,3320,3320,3320,0
20240703,174900,6297715575,3320,3320,3320,3320,22893
20240703,174800,6297715575,3320,3320,3320,3320,0
20240703,174700,6297715575,3320,3320,3320,3320,0
20240703,174600,6297715575,3320,3320,3320,3320,0
20240703,174500,6297715575,3320,3320,3320,3320,0
20240703,174400,6297715575,3320,3320,3320,3320,0
20240703,174300,6297715575,3320,3320,3320,3320,0
20240703,174200,6297715575,3320,3320,3320,3320,0
20240703,174100,6297715575,3320,3320,3320,3320,0
20240703,174000,6297715575,3320,3320,3320,3320,0
20240703,173900,6297715575,3320,3320,3320,3320,0
20240703,173800,6297715575,3320,3320,3320,3320,0
20240703,173700,6297715575,3320,3320,3320,3320,0
20240703,173600,6297715575,3320,3320,3320,3320,0
20240703,173500,6297715575,3320,3320,3320,3320,0
20240703,173400,6297715575,3320,3320,3320,3320,0
20240703,173300,6297715575,3320,3320,3320,3320,0
20240703,173200,6297715575,3320,3320,3320,3320,0
20240703,173100,6297715575,3320,3320,3320,3320,0
20240703,173000,6297715575,3320,3320,3320,3320,0
20240703,172900,6297715575,3320,3320,3320,3320,0
20240703,172800,6297715575,3320,3320,3320,3320,0
20240703,172700,6297715575,3320,3320,3320,3320,0
20240703,172600,6297715575,3320,3320,3320,3320,0
20240703,172500,6297715575,3320,3320,3320,3320,0
20240703,172400,6297715575,3320,3320,3320,3320,0
20240703,172300,6297715575,3320,3320,3320,3320,0
20240703,172200,6297715575,3320,3320,3320,3320,0
20240703,172100,6297715575,3320,3320,3320,3320,0
20240703,172000,6297715575,3320,3320,3320,3320,0
20240703,171900,6297715575,3320,3320,3320,3320,22893
20240703,171800,6297715575,3320,3320,3320,3320,0
20240703,171700,6297715575,3320,3320,3320,3320,0
20240703,171600,6297715575,3320,3320,3320,3320,0
20240703,171500,6297715575,3320,3320,3320,3320,0
20240703,171400,6297715575,3320,3320,3320,3320,0
20240703,171300,6297715575,3320,3320,3320,3320,0
20240703,171200,6297715575,3320,3320,3320,3320,0
20240703,171100,6297715575,3320,3320,3320,3320,0
20240703,171000,6297715575,3320,3320,3320,3320,0
20240703,170900,6297715575,3320,3320,3320,3320,0
20240703,170800,6297715575,3320,3320,3320,3320,0
20240703,170700,6297715575,3320,3320,3320,3320,0
20240703,170600,6297715575,3320,3320,3320,3320,0
20240703,170500,6297715575,3320,3320,3320,3320,0
20240703,170400,6297715575,3320,3320,3320,3320,0
20240703,170300,6297715575,3320,3320,3320,3320,0
20240703,170200,6297715575,3320,3320,3320,3320,0
20240703,170100,6297715575,3320,3320,3320,3320,0
20240703,170000,6297715575,3320,3320,3320,3320,0
20240703,165900,6297715575,3320,3320,3320,3320,0
20240703,165800,6297715575,3320,3320,3320,3320,0
20240703,165700,6297715575,3320,3320,3320,3320,0
20240703,165600,6297715575,3320,3320,3320,3320,0
20240703,165500,6297715575,3320,3320,3320,3320,0
20240703,165400,6297715575,3320,3320,3320,3320,0
20240703,165300,6297715575,3320,3320,3320,3320,0
20240703,165200,6297715575,3320,3320,3320,3320,0
20240703,165100,6297715575,3320,3320,3320,3320,0
20240703,165000,6297715575,3320,3320,3320,3320,0
20240703,164900,6297715575,3320,3320,3320,3320,22893
20240703,164800,6297715575,3320,3320,3320,3320,0
20240703,164700,6297715575,3320,3320,3320,3320,0
20240703,164600,6297715575,3320,3320,3320,3320,0
20240703,164500,6297715575,3320,3320,3320,3320,0
20240703,164400,6297715575,3320,3320,3320,3320,0
20240703,164300,6297715575,3320,3320,3320,3320,0
20240703,164200,6297715575,3320,3320,3320,3320,0
20240703,164100,6297715575,3320,3320,3320,3320,0
20240703,164000,6297715575,3320,3320,3320,3320,0
20240703,163900,6297715575,3320,3320,3320,3320,0
20240703,163800,6297715575,3320,3320,3320,3320,0
20240703,163700,6297715575,3320,3320,3320,3320,0
20240703,163600,6297715575,3320,3320,3320,3320,0
20240703,163500,6297715575,3320,3320,3320,3320,0
20240703,163400,6297715575,3320,3320,3320,3320,0
20240703,163300,6297715575,3320,3320,3320,3320,0
20240703,163200,6297715575,3320,3320,3320,3320,0
20240703,163100,6297715575,3320,3320,3320,3320,0
20240703,163000,6297715575,3320,3320,3320,3320,0
20240703,162900,6297715575,3320,3320,3320,3320,0
20240703,162800,6297715575,3320,3320,3320,3320,0
20240703,162700,6297715575,3320,3320,3320,3320,0
20240703,162600,6297715575,3320,3320,3320,3320,0
20240703,162500,6297715575,3320,3320,3320,3320,0
20240703,162400,6297715575,3320,3320,3320,3320,0
20240703,162300,6297715575,3320,3320,3320,3320,0
20240703,162200,6297715575,3320,3320,3320,3320,0
20240703,162100,6297715575,3320,3320,3320,3320,0
20240703,162000,6297715575,3320,3320,3320,3320,0
20240703,161900,6297715575,3320,3320,3320,3320,22893
20240703,161800,6297715575,3320,3320,3320,3320,0
20240703,161700,6297715575,3320,3320,3320,3320,0
20240703,161600,6297715575,3320,3320,3320,3320,0
20240703,161500,6297715575,3320,3320,3320,3320,0
20240703,161400,6297715575,3320,3320,3320,3320,0
20240703,161300,6297715575,3320,3320,3320,3320,0
20240703,161200,6297715575,3320,3320,3320,3320,0
20240703,161100,6297715575,3320,3320,3320,3320,0
20240703,161000,6297715575,3320,3320,3320,3320,0
20240703,160900,6297715575,3320,3320,3320,3320,0
20240703,160800,6297715575,3320,3320,3320,3320,0
20240703,160700,6297715575,3320,3320,3320,3320,0
20240703,160600,6297715575,3320,3320,3320,3320,0
20240703,160500,6297715575,3320,3320,3320,3320,0
20240703,160400,6297715575,3320,3320,3320,3320,0
20240703,160300,6297715575,3320,3320,3320,3320,0
20240703,160200,6297715575,3320,3320,3320,3320,0
20240703,160100,6297715575,3320,3320,3320,3320,0
20240703,160000,6297715575,3320,3320,3320,3320,0
20240703,155900,6297715575,3320,3320,3320,3320,0
20240703,155800,6297715575,3320,3320,3320,3320,0
20240703,155700,6297715575,3320,3320,3320,3320,0
20240703,155600,6297715575,3320,3320,3320,3320,0
20240703,155500,6297715575,3320,3320,3320,3320,0
20240703,155400,6297715575,3320,3320,3320,3320,0
20240703,155300,6297715575,3320,3320,3320,3320,0
20240703,155200,6297715575,3320,3320,3320,3320,0
20240703,155100,6297715575,3320,3320,3320,3320,0
20240703,155000,6297715575,3320,3320,3320,3320,0
20240703,154900,6297715575,3320,3320,3320,3320,22893
20240703,154800,6297715575,3320,3320,3320,3320,0
20240703,154700,6297715575,3320,3320,3320,3320,0
20240703,154600,6297715575,3320,3320,3320,3320,0
20240703,154500,6297715575,3320,3320,3320,3320,0
20240703,154400,6297715575,3320,3320,3320,3320,0
20240703,154300,6297715575,3320,3320,3320,3320,0
20240703,154200,6297715575,3320,3320,3320,3320,0
20240703,154100,6297715575,3320,3320,3320,3320,0
20240703,154000,6297715575,3320,3320,3320,3320,0
20240703,153900,6297715575,3320,3320,3320,3320,0
20240703,153800,6297715575,3320,3320,3320,3320,0
20240703,153700,6297715575,3320,3320,3320,3320,0
20240703,153600,6297715575,3320,3320,3320,3320,0
20240703,153500,6297715575,3320,3320,3320,3320,0
20240703,153400,6297715575,3320,3320,3320,3320,0
20240703,153300,6297715575,3320,3320,3320,3320,0
20240703,153200,6297715575,3320,3320,3320,3320,0
20240703,153100,6297715575,3320,3320,3320,3320,0
20240703,153000,6297715575,3320,3320,3320,3320,22893
20240703,152900,6221710815,3310,3310,3310,3310,0
20240703,152800,6221710815,3310,3310,3310,3310,0
20240703,152700,6221710815,3310,3310,3310,3310,0
20240703,152600,6221710815,3310,3310,3310,3310,0
20240703,152500,6221710815,3310,3310,3310,3310,0
20240703,152400,6221710815,3310,3310,3310,3310,0
20240703,152300,6221710815,3310,3310,3310,3310,0
20240703,152200,6221710815,3310,3310,3310,3310,0
20240703,152100,6221710815,3310,3310,3310,3310,0
20240703,152000,6221710815,3310,3310,3310,3310,0
20240703,151900,6221710815,3310,3310,3315,3310,7609
20240703,151800,6196499570,3315,3315,3315,3310,2006
20240703,151700,6189859255,3315,3310,3315,3310,6835
20240703,151600,6167234630,3310,3310,3315,3310,944
20240703,151500,6164109830,3315,3315,3315,3310,3050
20240703,151400,6154009220,3315,3315,3315,3310,926
20240703,151300,6150941530,3315,3305,3315,3305,1606
20240703,151200,6145624925,3310,3310,3315,3305,2933
20240703,151100,6135918305,3315,3315,3315,3305,2362
20240703,151000,6128097990,3315,3310,3315,3305,11601
20240703,150900,6089706060,3320,3310,3320,3310,3463
20240703,150800,6078233040,3315,3320,3320,3310,4104
20240703,150700,6064633000,3320,3315,3320,3315,1761
20240703,150600,6058791270,3315,3315,3315,3310,806
20240703,150500,6056122310,3320,3320,3325,3315,4848
20240703,150400,6040046395,3320,3335,3335,3320,4970
20240703,150300,6023526625,3335,3335,3340,3325,4410
20240703,150200,6008840540,3335,3335,3340,3330,1602
20240703,150100,6003497995,3340,3340,3345,3335,1129
20240703,150000,5999729280,3345,3340,3345,3335,2354
20240703,145900,5991872645,3340,3345,3345,3335,1751
20240703,145800,5986026755,3340,3340,3345,3335,1552
20240703,145700,5980843610,3340,3340,3340,3335,852
20240703,145600,5977998445,3340,3340,3340,3335,1027
20240703,145500,5974570945,3340,3335,3340,3330,1127
20240703,145400,5970811980,3335,3335,3335,3330,1397
20240703,145300,5966154495,3340,3340,3340,3335,1110
20240703,145200,5962452580,3340,3340,3340,3340,321
20240703,145100,5961380440,3340,3335,3340,3335,1952
20240703,145000,5954867230,3340,3335,3340,3335,507
20240703,144900,5953176310,3340,3330,3345,3330,1802
20240703,144800,5947163685,3340,3345,3345,3330,1693
20240703,144700,5941509260,3345,3345,3345,3340,630
20240703,144600,5939403340,3335,3335,3345,3335,7144
20240703,144500,5915553645,3340,3350,3350,3335,263
20240703,144400,5914675575,3350,3345,3350,3335,2945
20240703,144300,5904824640,3345,3340,3345,3335,849
20240703,144200,5901986355,3340,3340,3345,3335,352
20240703,144100,5900811205,3340,3325,3340,3325,895
20240703,144000,5897828505,3325,3330,3330,3320,1727
20240703,143900,5892085965,3325,3325,3330,3325,1538
20240703,143800,5886972000,3330,3325,3330,3325,1110
20240703,143700,5883276610,3325,3325,3330,3325,113
20240703,143600,5882900785,3330,3320,3330,3320,404
20240703,143500,5881558305,3330,3325,3335,3320,1208
20240703,143400,5877542035,3330,3330,3335,3325,187
20240703,143300,5876919825,3335,3330,3335,3325,158
20240703,143200,5876393955,3335,3330,3335,3325,276
20240703,143100,5875475680,3335,3330,3335,3330,1369
20240703,143000,5870912645,3335,3335,3335,3325,394
20240703,142900,5869600990,3340,3340,3340,3330,557
20240703,142800,5867743130,3340,3335,3340,3335,35
20240703,142700,5867626245,3340,3335,3340,3330,307
20240703,142600,5866603045,3345,3340,3345,3340,1458
20240703,142500,5861733320,3340,3335,3340,3330,159
20240703,142400,5861203225,3335,3330,3335,3330,309
20240703,142300,5860173250,3335,3330,3335,3330,183
20240703,142200,5859563855,3335,3335,3335,3330,201
20240703,142100,5858894020,3335,3330,3335,3330,1086
20240703,142000,5855277620,3340,3335,3340,3335,66
20240703,141900,5855057505,3340,3340,3340,3330,528
20240703,141800,5853297135,3340,3330,3340,3325,1869
20240703,141700,5847067810,3330,3320,3330,3320,1415
20240703,141600,5842367015,3320,3320,3320,3315,2045
20240703,141500,5835583315,3320,3320,3325,3315,2375
20240703,141400,5827699595,3325,3330,3330,3320,241
20240703,141300,5826898960,3330,3325,3330,3320,103
20240703,141200,5826556480,3330,3320,3330,3315,3191
20240703,141100,5815956980,3320,3320,3325,3315,7166
20240703,141000,5792168745,3325,3330,3330,3320,5275
20240703,140900,5774635400,3330,3330,3335,3320,9457
20240703,140800,5743151830,3335,3335,3335,3335,7
20240703,140700,5743128485,3335,3335,3340,3330,673
20240703,140600,5740885815,3340,3340,3340,3330,3602
20240703,140500,5728884690,3340,3330,3340,3330,3264
20240703,140400,5718011705,3335,3335,3340,3330,3386
20240703,140300,5706728995,3340,3335,3340,3335,533
20240703,140200,5704951160,3340,3340,3345,3340,169
20240703,140100,5704386680,3340,3345,3350,3340,2282
20240703,140000,5696762905,3350,3355,3355,3340,1436
20240703,135900,5691959940,3355,3345,3355,3345,1889
20240703,135800,5685641205,3355,3350,3355,3350,1735
20240703,135700,5679828405,3355,3350,3355,3345,145
20240703,135600,5679343195,3355,3355,3355,3355,2
20240703,135500,5679336485,3345,3350,3355,3345,13
20240703,135400,5679292925,3355,3350,3355,3345,166
20240703,135300,5678737015,3355,3350,3355,3350,1625
20240703,135200,5673292755,3355,3355,3355,3355,16
20240703,135100,5673239075,3360,3350,3360,3340,1311
20240703,135000,5668842595,3350,3340,3350,3335,2260
20240703,134900,5661304085,3350,3350,3355,3335,2091
20240703,134800,5654305590,3350,3355,3355,3350,1012
20240703,134700,5650910335,3355,3355,3360,3335,151
20240703,134600,5650403810,3360,3350,3360,3350,1302
20240703,134500,5646037320,3355,3360,3360,3335,1667
20240703,134400,5640475835,3360,3345,3360,3345,634
20240703,134300,5638352350,3350,3355,3355,3340,285
20240703,134200,5637399830,3355,3340,3360,3340,179
20240703,134100,5636800755,3365,3365,3365,3365,206
20240703,134000,5636107565,3360,3350,3365,3350,66
20240703,133900,5635886000,3335,3340,3350,3335,2235
20240703,133800,5628409335,3340,3340,3345,3335,870
20240703,133700,5625507245,3345,3340,3345,3340,1025
20240703,133600,5622083725,3345,3345,3350,3340,468
20240703,133500,5620518220,3345,3340,3350,3340,658
20240703,133400,5618317065,3340,3350,3350,3335,78
20240703,133300,5618056605,3335,3345,3350,3335,701
20240703,133200,5615715950,3345,3345,3350,3335,288
20240703,133100,5614754145,3350,3350,3350,3335,153
20240703,133000,5614242690,3350,3340,3350,3335,569
20240703,132900,5612342030,3355,3345,3355,3345,112
20240703,132800,5611967380,3360,3340,3365,3335,3207
20240703,132700,5601254715,3340,3335,3345,3335,3469
20240703,132600,5589683170,3340,3350,3355,3335,13421
20240703,132500,5544821235,3355,3355,3355,3350,6509
20240703,132400,5522993415,3360,3360,3360,3360,292
20240703,132300,5522012295,3365,3360,3365,3360,1686
20240703,132200,5516347275,3370,3370,3370,3360,1461
20240703,132100,5511438030,3370,3370,3375,3370,531
20240703,132000,5509648555,3370,3370,3370,3360,194
20240703,131900,5508996085,3370,3365,3370,3365,51
20240703,131800,5508824465,3375,3375,3375,3375,18
20240703,131700,5508763715,3375,3375,3375,3375,501
20240703,131600,5507072840,3380,3370,3380,3355,2406
20240703,131500,5498948620,3380,3375,3380,3375,1000
20240703,131400,5495570025,3375,3375,3375,3375,4
20240703,131300,5495556525,3380,3375,3380,3370,603
20240703,131200,5493521080,3370,3370,3370,3370,1886
20240703,131100,5487165260,3370,3370,3370,3355,369
20240703,131000,5485924995,3365,3365,3370,3365,14
20240703,130900,5485877880,3370,3370,3370,3360,77
20240703,130800,5485619070,3375,3370,3375,3355,437
20240703,130700,5484147415,3375,3355,3375,3350,6635
20240703,130600,5461825520,3355,3345,3355,3345,553
20240703,130500,5459973410,3350,3355,3355,3350,507
20240703,130400,5458273700,3355,3350,3355,3350,504
20240703,130300,5456585290,3350,3345,3350,3340,10741
20240703,130200,5420709790,3350,3345,3350,3345,719
20240703,130100,5418304700,3350,3340,3350,3340,662
20240703,130000,5416090100,3345,3350,3350,3345,1835
20240703,125900,5409952000,3355,3350,3355,3345,918
20240703,125800,5406876425,3350,3350,3355,3350,115
20240703,125700,5406491145,3350,3355,3355,3350,808
20240703,125600,5403784310,3350,3350,3350,3350,449
20240703,125500,5402280160,3345,3345,3350,3345,1200
20240703,125400,5398266150,3345,3340,3345,3340,1061
20240703,125300,5394721900,3345,3340,3345,3340,1111
20240703,125200,5391011150,3345,3340,3345,3340,232
20240703,125100,5390236075,3345,3340,3345,3335,1601
20240703,125000,5384894785,3340,3345,3345,3335,280
20240703,124900,5383959625,3340,3345,3345,3335,3158
20240703,124800,5373412845,3345,3345,3350,3340,3117
20240703,124700,5362997145,3355,3355,3355,3345,1864
20240703,124600,5356759505,3360,3345,3360,3345,768
20240703,124500,5354183350,3355,3350,3360,3345,425
20240703,124400,5352761030,3345,3350,3355,3340,13867
20240703,124300,5306374035,3360,3365,3365,3350,4299
20240703,124200,5291947620,3365,3360,3365,3360,1437
20240703,124100,5287115705,3365,3360,3365,3355,390
20240703,124000,5285805540,3365,3355,3365,3355,1127
20240703,123900,5282021205,3365,3360,3365,3360,3573
20240703,123800,5270015920,3365,3365,3365,3360,2180
20240703,123700,5262685420,3365,3365,3365,3355,3134
20240703,123600,5252152075,3360,3360,3365,3360,12
20240703,123500,5252111750,3365,3365,3365,3355,985
20240703,123400,5248806515,3360,3355,3370,3355,2792
20240703,123300,5239426155,3365,3365,3375,3355,12483
20240703,123200,5197459835,3365,3365,3375,3365,1336
20240703,123100,5192964180,3370,3370,3370,3370,10
20240703,123000,5192930480,3375,3375,3375,3370,663
20240703,122900,5190696060,3380,3380,3380,3380,4
20240703,122800,5190682540,3385,3385,3385,3385,5
20240703,122700,5190665615,3390,3390,3390,3390,1
20240703,122600,5190662225,3380,3370,3385,3365,738
20240703,122500,5188177285,3395,3395,3395,3370,1560
20240703,122400,5182912395,3395,3375,3395,3375,1328
20240703,122300,5178414030,3375,3370,3375,3370,199
20240703,122200,5177742665,3370,3375,3375,3370,330
20240703,122100,5176629245,3370,3370,3370,3365,419
20240703,122000,5175217295,3365,3365,3375,3365,1127
20240703,121900,5171422225,3365,3370,3370,3365,84
20240703,121800,5171139460,3365,3365,3370,3365,905
20240703,121700,5168094120,3370,3370,3370,3365,1752
20240703,121600,5162193175,3375,3375,3375,3370,216
20240703,121500,5161465225,3375,3375,3380,3375,41
20240703,121400,5161326845,3385,3380,3385,3375,392
20240703,121300,5160003830,3385,3385,3385,3385,0
20240703,121200,5160003830,3385,3385,3385,3385,198
20240703,121100,5159333600,3385,3375,3385,3375,201
20240703,121000,5158655215,3385,3380,3385,3380,389
20240703,120900,5157340390,3385,3380,3385,3380,191
20240703,120800,5156694445,3385,3385,3385,3380,523
20240703,120700,5154926590,3385,3385,3385,3380,304
20240703,120600,5153899050,3380,3375,3385,3375,463
20240703,120500,5152334305,3385,3380,3385,3375,3119
20240703,120400,5141797345,3380,3385,3385,3380,1629
20240703,120300,5136290910,3385,3385,3385,3385,201
20240703,120200,5135610525,3385,3390,3390,3385,597
20240703,120100,5133586700,3385,3385,3385,3385,2
20240703,120000,5133579930,3385,3385,3390,3380,1235
20240703,115900,5129402710,3385,3385,3385,3385,391
20240703,115800,5128079175,3385,3390,3390,3385,1425
20240703,115700,5123254815,3385,3390,3390,3385,952
20240703,115600,5120032290,3385,3395,3395,3385,10232
20240703,115500,5085328865,3395,3400,3400,3395,762
20240703,115400,5082741565,3400,3400,3400,3400,956
20240703,115300,5079491165,3400,3405,3405,3400,377
20240703,115200,5078207485,3405,3400,3405,3400,523
20240703,115100,5076426685,3395,3395,3395,3395,1078
20240703,115000,5072766875,3395,3395,3410,3395,112
20240703,114900,5072386495,3395,3405,3410,3395,4129
20240703,114800,5058332750,3410,3410,3410,3410,501
20240703,114700,5056624340,3410,3410,3415,3410,2887
20240703,114600,5046779655,3410,3415,3415,3410,1293
20240703,114500,5042369775,3415,3415,3415,3415,841
20240703,114400,5039497760,3410,3410,3420,3410,1114
20240703,114300,5035694215,3410,3415,3420,3410,705
20240703,114200,5033286830,3415,3415,3420,3410,177
20240703,114100,5032683180,3415,3420,3420,3410,126
20240703,114000,5032252835,3400,3410,3410,3400,329
20240703,113900,5031133445,3420,3405,3420,3400,375
20240703,113800,5029855115,3400,3420,3420,3400,732
20240703,113700,5027359510,3405,3420,3420,3405,5528
20240703,113600,5008453900,3410,3400,3420,3400,602
20240703,113500,5006401260,3400,3400,3420,3395,660
20240703,113400,5004149195,3400,3405,3420,3400,1375
20240703,113300,4999474090,3400,3405,3405,3400,106
20240703,113200,4999113170,3405,3405,3405,3405,53
20240703,113100,4998932705,3415,3405,3415,3400,2075
20240703,113000,4991853625,3410,3395,3410,3395,328
20240703,112900,4990738080,3395,3410,3415,3395,9484
20240703,112800,4958453090,3415,3410,3415,3410,978
20240703,112700,4955116440,3415,3410,3415,3410,649
20240703,112600,4952903060,3415,3420,3420,3415,2315
20240703,112500,4944996710,3420,3425,3425,3420,3036
20240703,112400,4934613015,3420,3425,3425,3420,316
20240703,112300,4933532260,3425,3420,3425,3420,1334
20240703,112200,4928969975,3420,3410,3420,3410,922
20240703,112100,4925820235,3415,3410,3415,3405,4888
20240703,112000,4909147155,3405,3420,3420,3405,2779
20240703,111900,4899663500,3410,3415,3420,3410,1468
20240703,111800,4894653085,3415,3425,3425,3415,1704
20240703,111700,4888830895,3425,3425,3435,3420,12963
20240703,111600,4844410910,3425,3420,3425,3420,1774
20240703,111500,4838335035,3425,3415,3425,3415,7061
20240703,111400,4814179545,3420,3410,3420,3410,3751
20240703,111300,4801376475,3415,3415,3415,3410,5825
20240703,111200,4781507975,3415,3410,3420,3410,1828
20240703,111100,4775272005,3410,3410,3410,3405,994
20240703,111000,4771882470,3405,3420,3420,3405,842
20240703,110900,4769011610,3420,3410,3420,3390,3613
20240703,110800,4756683500,3390,3410,3410,3390,140
20240703,110700,4756208880,3410,3390,3410,3390,663
20240703,110600,4753960070,3410,3400,3410,3390,1407
20240703,110500,4749181170,3410,3400,3410,3400,1852
20240703,110400,4742878480,3405,3395,3405,3385,1368
20240703,110300,4738234825,3390,3390,3390,3385,2356
20240703,110200,4730253455,3390,3395,3395,3390,734
20240703,110100,4727762600,3395,3405,3405,3395,2633
20240703,110000,4718813530,3405,3410,3415,3405,3341
20240703,105900,4707426305,3410,3415,3415,3410,304
20240703,105800,4706389630,3410,3415,3415,3410,3897
20240703,105700,4693081835,3415,3415,3415,3410,2441
20240703,105600,4684747640,3415,3400,3415,3400,1555
20240703,105500,4679450220,3400,3405,3405,3400,1551
20240703,105400,4674172255,3410,3410,3410,3405,2537
20240703,105300,4665521220,3410,3415,3420,3410,2018
20240703,105200,4658632720,3420,3415,3420,3410,3164
20240703,105100,4647824545,3415,3400,3415,3400,6563
20240703,105000,4625451635,3400,3400,3410,3395,1582
20240703,104900,4620066200,3395,3400,3410,3390,3694
20240703,104800,4607502100,3400,3400,3405,3395,1025
20240703,104700,4604014575,3400,3400,3400,3390,1386
20240703,104600,4599309285,3400,3390,3400,3390,126
20240703,104500,4598882125,3395,3405,3410,3385,3796
20240703,104400,4585987915,3400,3415,3415,3400,1168
20240703,104300,4582012235,3400,3400,3430,3395,19932
20240703,104200,4514004905,3395,3395,3400,3390,5178
20240703,104100,4496428915,3395,3380,3395,3370,1782
20240703,104000,4490393320,3380,3375,3380,3360,7932
20240703,103900,4463672785,3380,3370,3380,3370,2321
20240703,103800,4455838040,3380,3370,3380,3370,329
20240703,103700,4454729300,3380,3375,3380,3370,409
20240703,103600,4453346945,3375,3375,3375,3365,1508
20240703,103500,4448257455,3365,3355,3375,3355,3089
20240703,103400,4437861330,3355,3365,3365,3355,2243
20240703,103300,4430321835,3360,3360,3365,3360,771
20240703,103200,4427729955,3350,3365,3365,3350,4178
20240703,103100,4413722465,3370,3370,3375,3350,16882
20240703,103000,4356996760,3365,3380,3380,3365,1576
20240703,102900,4351689540,3380,3365,3380,3355,13627
20240703,102800,4305902510,3365,3370,3385,3365,8828
20240703,102700,4276147785,3370,3415,3415,3370,23600
20240703,102600,4196310510,3395,3400,3420,3390,6163
20240703,102500,4175370825,3400,3405,3405,3395,6372
20240703,102400,4153710125,3400,3415,3415,3395,10514
20240703,102300,4117842535,3415,3420,3425,3415,2033
20240703,102200,4110886955,3430,3430,3430,3415,11832
20240703,102100,4070377120,3425,3420,3430,3415,8870
20240703,102000,4040017570,3415,3415,3420,3405,6413
20240703,101900,4018111635,3415,3400,3415,3395,5700
20240703,101800,3998731255,3400,3395,3400,3390,35
20240703,101700,3998612525,3390,3390,3400,3390,2307
20240703,101600,3990791780,3390,3390,3400,3390,1836
20240703,101500,3984564145,3390,3390,3390,3385,3055
20240703,101400,3974207855,3390,3395,3395,3390,2218
20240703,101300,3966688235,3395,3395,3395,3385,3947
20240703,101200,3953315245,3395,3395,3395,3390,3391
20240703,101100,3941809425,3395,3395,3415,3385,5184
20240703,101000,3924237795,3400,3415,3420,3400,3049
20240703,100900,3913838090,3410,3400,3410,3400,4269
20240703,100800,3899304375,3400,3395,3400,3380,9796
20240703,100700,3866116515,3395,3380,3395,3380,2359
20240703,100600,3858137370,3385,3380,3385,3380,3979
20240703,100500,3844677315,3380,3400,3405,3380,11000
20240703,100400,3807373945,3405,3405,3410,3405,3388
20240703,100300,3795837510,3410,3410,3410,3405,1323
20240703,100200,3791328140,3410,3420,3420,3405,10040
20240703,100100,3757044525,3415,3430,3430,3410,7029
20240703,100000,3732995090,3430,3430,3445,3425,11043
20240703,095900,3695074115,3430,3430,3450,3425,29244
20240703,095800,3594522925,3440,3425,3440,3425,6495
20240703,095700,3572204945,3420,3405,3440,3400,14901
20240703,095600,3521157080,3400,3405,3405,3400,2098
20240703,095500,3514023050,3405,3400,3405,3395,4512
20240703,095400,3498675555,3395,3395,3400,3390,3331
20240703,095300,3487361960,3395,3395,3400,3380,15475
20240703,095200,3434920340,3395,3410,3410,3395,13962
20240703,095100,3387394420,3415,3415,3415,3410,9266
20240703,095000,3355764915,3415,3430,3440,3415,16818
20240703,094900,3298082810,3430,3440,3450,3425,27415
20240703,094800,3203851975,3435,3425,3435,3420,21585
20240703,094700,3129797755,3425,3425,3430,3420,5361
20240703,094600,3111441920,3430,3410,3430,3410,9329
20240703,094500,3079540365,3410,3415,3420,3405,5642
20240703,094400,3060290270,3415,3410,3420,3410,8020
20240703,094300,3032896915,3410,3410,3410,3405,6011
20240703,094200,3012407555,3410,3425,3425,3405,19343
20240703,094100,2946323170,3425,3410,3425,3405,11009
20240703,094000,2908715130,3405,3425,3430,3405,18270
20240703,093900,2846280390,3430,3370,3430,3365,31990
20240703,093800,2737566680,3375,3365,3380,3365,2015
20240703,093700,2730760245,3365,3380,3385,3365,3185
20240703,093600,2720017205,3380,3370,3380,3360,2982
20240703,093500,2709970855,3360,3350,3370,3350,6782
20240703,093400,2687225880,3350,3350,3365,3345,3726
20240703,093300,2674743740,3350,3355,3370,3350,3699
20240703,093200,2662337085,3355,3350,3370,3350,3244
20240703,093100,2651454850,3355,3360,3370,3345,13770
20240703,093000,2605265925,3360,3375,3375,3360,2698
20240703,092900,2596185750,3370,3390,3390,3370,3000
20240703,092800,2586040965,3390,3385,3395,3380,2941
20240703,092700,2576086395,3385,3375,3390,3375,2836
20240703,092600,2566499375,3370,3370,3370,3360,4695
20240703,092500,2550684225,3370,3385,3385,3365,6273
20240703,092400,2529529170,3385,3365,3395,3365,6616
20240703,092300,2507167445,3370,3360,3380,3350,5273
20240703,092200,2489439140,3360,3340,3365,3335,9386
20240703,092100,2457999410,3340,3355,3365,3335,16918
20240703,092000,2401424075,3355,3365,3365,3345,16096
20240703,091900,2347441765,3370,3355,3370,3355,4715
20240703,091800,2331605240,3355,3355,3380,3355,7275
20240703,091700,2307120765,3355,3365,3385,3350,20806
20240703,091600,2237186810,3365,3420,3430,3365,19535
20240703,091500,2170799900,3430,3395,3430,3390,20050
20240703,091400,2102190265,3390,3410,3410,3375,22916
20240703,091300,2024523915,3410,3415,3425,3400,9252
20240703,091200,1992995845,3415,3400,3430,3385,12078
20240703,091100,1951813250,3400,3435,3440,3390,25299
20240703,091000,1865395240,3440,3450,3455,3430,13450
20240703,090900,1819099040,3450,3480,3480,3445,23362
20240703,090800,1738172530,3480,3450,3480,3425,43919
20240703,090700,1586689745,3450,3455,3490,3445,58768
20240703,090600,1382999595,3445,3465,3470,3445,53597
20240703,090500,1197832255,3465,3405,3470,3390,67672
20240703,090400,965657285,3410,3380,3425,3350,56621
20240703,090300,773287600,3385,3385,3400,3375,31159
20240703,090200,667681135,3380,3370,3380,3345,37534
20240703,090100,541484475,3370,3385,3390,3340,49205
20240703,090000,376118980,3390,3305,3405,3300,110673