KissMeData/226340/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,205500,7660863790,3580,3580,3580,3580,28702
20240701,205400,7660863790,3580,3580,3580,3580,0
20240701,205300,7660863790,3580,3580,3580,3580,0
20240701,205200,7660863790,3580,3580,3580,3580,0
20240701,205100,7660863790,3580,3580,3580,3580,0
20240701,205000,7660863790,3580,3580,3580,3580,0
20240701,204900,7660863790,3580,3580,3580,3580,0
20240701,204800,7660863790,3580,3580,3580,3580,0
20240701,204700,7660863790,3580,3580,3580,3580,0
20240701,204600,7660863790,3580,3580,3580,3580,0
20240701,204500,7660863790,3580,3580,3580,3580,0
20240701,204400,7660863790,3580,3580,3580,3580,0
20240701,204300,7660863790,3580,3580,3580,3580,0
20240701,204200,7660863790,3580,3580,3580,3580,0
20240701,204100,7660863790,3580,3580,3580,3580,0
20240701,204000,7660863790,3580,3580,3580,3580,0
20240701,203900,7660863790,3580,3580,3580,3580,0
20240701,203800,7660863790,3580,3580,3580,3580,0
20240701,203700,7660863790,3580,3580,3580,3580,0
20240701,203600,7660863790,3580,3580,3580,3580,0
20240701,203500,7660863790,3580,3580,3580,3580,0
20240701,203400,7660863790,3580,3580,3580,3580,0
20240701,203300,7660863790,3580,3580,3580,3580,0
20240701,203200,7660863790,3580,3580,3580,3580,0
20240701,203100,7660863790,3580,3580,3580,3580,0
20240701,203000,7660863790,3580,3580,3580,3580,0
20240701,202900,7660863790,3580,3580,3580,3580,0
20240701,202800,7660863790,3580,3580,3580,3580,0
20240701,202700,7660863790,3580,3580,3580,3580,0
20240701,202600,7660863790,3580,3580,3580,3580,0
20240701,202500,7660863790,3580,3580,3580,3580,28702
20240701,202400,7660863790,3580,3580,3580,3580,0
20240701,202300,7660863790,3580,3580,3580,3580,0
20240701,202200,7660863790,3580,3580,3580,3580,0
20240701,202100,7660863790,3580,3580,3580,3580,0
20240701,202000,7660863790,3580,3580,3580,3580,0
20240701,201900,7660863790,3580,3580,3580,3580,0
20240701,201800,7660863790,3580,3580,3580,3580,0
20240701,201700,7660863790,3580,3580,3580,3580,0
20240701,201600,7660863790,3580,3580,3580,3580,0
20240701,201500,7660863790,3580,3580,3580,3580,0
20240701,201400,7660863790,3580,3580,3580,3580,0
20240701,201300,7660863790,3580,3580,3580,3580,0
20240701,201200,7660863790,3580,3580,3580,3580,0
20240701,201100,7660863790,3580,3580,3580,3580,0
20240701,201000,7660863790,3580,3580,3580,3580,0
20240701,200900,7660863790,3580,3580,3580,3580,0
20240701,200800,7660863790,3580,3580,3580,3580,0
20240701,200700,7660863790,3580,3580,3580,3580,0
20240701,200600,7660863790,3580,3580,3580,3580,0
20240701,200500,7660863790,3580,3580,3580,3580,0
20240701,200400,7660863790,3580,3580,3580,3580,0
20240701,200300,7660863790,3580,3580,3580,3580,0
20240701,200200,7660863790,3580,3580,3580,3580,0
20240701,200100,7660863790,3580,3580,3580,3580,0
20240701,200000,7660863790,3580,3580,3580,3580,0
20240701,195900,7660863790,3580,3580,3580,3580,0
20240701,195800,7660863790,3580,3580,3580,3580,0
20240701,195700,7660863790,3580,3580,3580,3580,0
20240701,195600,7660863790,3580,3580,3580,3580,0
20240701,195500,7660863790,3580,3580,3580,3580,28702
20240701,195400,7660863790,3580,3580,3580,3580,0
20240701,195300,7660863790,3580,3580,3580,3580,0
20240701,195200,7660863790,3580,3580,3580,3580,0
20240701,195100,7660863790,3580,3580,3580,3580,0
20240701,195000,7660863790,3580,3580,3580,3580,0
20240701,194900,7660863790,3580,3580,3580,3580,0
20240701,194800,7660863790,3580,3580,3580,3580,0
20240701,194700,7660863790,3580,3580,3580,3580,0
20240701,194600,7660863790,3580,3580,3580,3580,0
20240701,194500,7660863790,3580,3580,3580,3580,0
20240701,194400,7660863790,3580,3580,3580,3580,0
20240701,194300,7660863790,3580,3580,3580,3580,0
20240701,194200,7660863790,3580,3580,3580,3580,0
20240701,194100,7660863790,3580,3580,3580,3580,0
20240701,194000,7660863790,3580,3580,3580,3580,0
20240701,193900,7660863790,3580,3580,3580,3580,0
20240701,193800,7660863790,3580,3580,3580,3580,0
20240701,193700,7660863790,3580,3580,3580,3580,0
20240701,193600,7660863790,3580,3580,3580,3580,0
20240701,193500,7660863790,3580,3580,3580,3580,0
20240701,193400,7660863790,3580,3580,3580,3580,0
20240701,193300,7660863790,3580,3580,3580,3580,0
20240701,193200,7660863790,3580,3580,3580,3580,0
20240701,193100,7660863790,3580,3580,3580,3580,0
20240701,193000,7660863790,3580,3580,3580,3580,0
20240701,192900,7660863790,3580,3580,3580,3580,0
20240701,192800,7660863790,3580,3580,3580,3580,0
20240701,192700,7660863790,3580,3580,3580,3580,0
20240701,192600,7660863790,3580,3580,3580,3580,0
20240701,192500,7660863790,3580,3580,3580,3580,28702
20240701,192400,7660863790,3580,3580,3580,3580,0
20240701,192300,7660863790,3580,3580,3580,3580,0
20240701,192200,7660863790,3580,3580,3580,3580,0
20240701,192100,7660863790,3580,3580,3580,3580,0
20240701,192000,7660863790,3580,3580,3580,3580,0
20240701,191900,7660863790,3580,3580,3580,3580,0
20240701,191800,7660863790,3580,3580,3580,3580,0
20240701,191700,7660863790,3580,3580,3580,3580,0
20240701,191600,7660863790,3580,3580,3580,3580,0
20240701,191500,7660863790,3580,3580,3580,3580,0
20240701,191400,7660863790,3580,3580,3580,3580,0
20240701,191300,7660863790,3580,3580,3580,3580,0
20240701,191200,7660863790,3580,3580,3580,3580,0
20240701,191100,7660863790,3580,3580,3580,3580,0
20240701,191000,7660863790,3580,3580,3580,3580,0
20240701,190900,7660863790,3580,3580,3580,3580,0
20240701,190800,7660863790,3580,3580,3580,3580,0
20240701,190700,7660863790,3580,3580,3580,3580,0
20240701,190600,7660863790,3580,3580,3580,3580,0
20240701,190500,7660863790,3580,3580,3580,3580,0
20240701,190400,7660863790,3580,3580,3580,3580,0
20240701,190300,7660863790,3580,3580,3580,3580,0
20240701,190200,7660863790,3580,3580,3580,3580,0
20240701,190100,7660863790,3580,3580,3580,3580,0
20240701,190000,7660863790,3580,3580,3580,3580,0
20240701,185900,7660863790,3580,3580,3580,3580,0
20240701,185800,7660863790,3580,3580,3580,3580,0
20240701,185700,7660863790,3580,3580,3580,3580,0
20240701,185600,7660863790,3580,3580,3580,3580,0
20240701,185500,7660863790,3580,3580,3580,3580,28702
20240701,185400,7660863790,3580,3580,3580,3580,0
20240701,185300,7660863790,3580,3580,3580,3580,0
20240701,185200,7660863790,3580,3580,3580,3580,0
20240701,185100,7660863790,3580,3580,3580,3580,0
20240701,185000,7660863790,3580,3580,3580,3580,0
20240701,184900,7660863790,3580,3580,3580,3580,0
20240701,184800,7660863790,3580,3580,3580,3580,0
20240701,184700,7660863790,3580,3580,3580,3580,0
20240701,184600,7660863790,3580,3580,3580,3580,0
20240701,184500,7660863790,3580,3580,3580,3580,0
20240701,184400,7660863790,3580,3580,3580,3580,0
20240701,184300,7660863790,3580,3580,3580,3580,0
20240701,184200,7660863790,3580,3580,3580,3580,0
20240701,184100,7660863790,3580,3580,3580,3580,0
20240701,184000,7660863790,3580,3580,3580,3580,0
20240701,183900,7660863790,3580,3580,3580,3580,0
20240701,183800,7660863790,3580,3580,3580,3580,0
20240701,183700,7660863790,3580,3580,3580,3580,0
20240701,183600,7660863790,3580,3580,3580,3580,0
20240701,183500,7660863790,3580,3580,3580,3580,0
20240701,183400,7660863790,3580,3580,3580,3580,0
20240701,183300,7660863790,3580,3580,3580,3580,0
20240701,183200,7660863790,3580,3580,3580,3580,0
20240701,183100,7660863790,3580,3580,3580,3580,0
20240701,183000,7660863790,3580,3580,3580,3580,0
20240701,182900,7660863790,3580,3580,3580,3580,0
20240701,182800,7660863790,3580,3580,3580,3580,0
20240701,182700,7660863790,3580,3580,3580,3580,0
20240701,182600,7660863790,3580,3580,3580,3580,0
20240701,182500,7660863790,3580,3580,3580,3580,28702
20240701,182400,7660863790,3580,3580,3580,3580,0
20240701,182300,7660863790,3580,3580,3580,3580,0
20240701,182200,7660863790,3580,3580,3580,3580,0
20240701,182100,7660863790,3580,3580,3580,3580,0
20240701,182000,7660863790,3580,3580,3580,3580,0
20240701,181900,7660863790,3580,3580,3580,3580,0
20240701,181800,7660863790,3580,3580,3580,3580,0
20240701,181700,7660863790,3580,3580,3580,3580,0
20240701,181600,7660863790,3580,3580,3580,3580,0
20240701,181500,7660863790,3580,3580,3580,3580,0
20240701,181400,7660863790,3580,3580,3580,3580,0
20240701,181300,7660863790,3580,3580,3580,3580,0
20240701,181200,7660863790,3580,3580,3580,3580,0
20240701,181100,7660863790,3580,3580,3580,3580,0
20240701,181000,7660863790,3580,3580,3580,3580,0
20240701,180900,7660863790,3580,3580,3580,3580,0
20240701,180800,7660863790,3580,3580,3580,3580,0
20240701,180700,7660863790,3580,3580,3580,3580,0
20240701,180600,7660863790,3580,3580,3580,3580,0
20240701,180500,7660863790,3580,3580,3580,3580,0
20240701,180400,7660863790,3580,3580,3580,3580,0
20240701,180300,7660863790,3580,3580,3580,3580,0
20240701,180200,7660863790,3580,3580,3580,3580,0
20240701,180100,7660863790,3580,3580,3580,3580,0
20240701,180000,7660863790,3580,3580,3580,3580,0
20240701,175900,7660863790,3580,3580,3580,3580,0
20240701,175800,7660863790,3580,3580,3580,3580,0
20240701,175700,7660863790,3580,3580,3580,3580,0
20240701,175600,7660863790,3580,3580,3580,3580,0
20240701,175500,7660863790,3580,3580,3580,3580,28702
20240701,175400,7660863790,3580,3580,3580,3580,0
20240701,175300,7660863790,3580,3580,3580,3580,0
20240701,175200,7660863790,3580,3580,3580,3580,0
20240701,175100,7660863790,3580,3580,3580,3580,0
20240701,175000,7660863790,3580,3580,3580,3580,0
20240701,174900,7660863790,3580,3580,3580,3580,0
20240701,174800,7660863790,3580,3580,3580,3580,0
20240701,174700,7660863790,3580,3580,3580,3580,0
20240701,174600,7660863790,3580,3580,3580,3580,0
20240701,174500,7660863790,3580,3580,3580,3580,0
20240701,174400,7660863790,3580,3580,3580,3580,0
20240701,174300,7660863790,3580,3580,3580,3580,0
20240701,174200,7660863790,3580,3580,3580,3580,0
20240701,174100,7660863790,3580,3580,3580,3580,0
20240701,174000,7660863790,3580,3580,3580,3580,0
20240701,173900,7660863790,3580,3580,3580,3580,0
20240701,173800,7660863790,3580,3580,3580,3580,0
20240701,173700,7660863790,3580,3580,3580,3580,0
20240701,173600,7660863790,3580,3580,3580,3580,0
20240701,173500,7660863790,3580,3580,3580,3580,0
20240701,173400,7660863790,3580,3580,3580,3580,0
20240701,173300,7660863790,3580,3580,3580,3580,0
20240701,173200,7660863790,3580,3580,3580,3580,0
20240701,173100,7660863790,3580,3580,3580,3580,0
20240701,173000,7660863790,3580,3580,3580,3580,0
20240701,172900,7660863790,3580,3580,3580,3580,0
20240701,172800,7660863790,3580,3580,3580,3580,0
20240701,172700,7660863790,3580,3580,3580,3580,0
20240701,172600,7660863790,3580,3580,3580,3580,0
20240701,172500,7660863790,3580,3580,3580,3580,28702
20240701,172400,7660863790,3580,3580,3580,3580,0
20240701,172300,7660863790,3580,3580,3580,3580,0
20240701,172200,7660863790,3580,3580,3580,3580,0
20240701,172100,7660863790,3580,3580,3580,3580,0
20240701,172000,7660863790,3580,3580,3580,3580,0
20240701,171900,7660863790,3580,3580,3580,3580,0
20240701,171800,7660863790,3580,3580,3580,3580,0
20240701,171700,7660863790,3580,3580,3580,3580,0
20240701,171600,7660863790,3580,3580,3580,3580,0
20240701,171500,7660863790,3580,3580,3580,3580,0
20240701,171400,7660863790,3580,3580,3580,3580,0
20240701,171300,7660863790,3580,3580,3580,3580,0
20240701,171200,7660863790,3580,3580,3580,3580,0
20240701,171100,7660863790,3580,3580,3580,3580,0
20240701,171000,7660863790,3580,3580,3580,3580,0
20240701,170900,7660863790,3580,3580,3580,3580,0
20240701,170800,7660863790,3580,3580,3580,3580,0
20240701,170700,7660863790,3580,3580,3580,3580,0
20240701,170600,7660863790,3580,3580,3580,3580,0
20240701,170500,7660863790,3580,3580,3580,3580,0
20240701,170400,7660863790,3580,3580,3580,3580,0
20240701,170300,7660863790,3580,3580,3580,3580,0
20240701,170200,7660863790,3580,3580,3580,3580,0
20240701,170100,7660863790,3580,3580,3580,3580,0
20240701,170000,7660863790,3580,3580,3580,3580,0
20240701,165900,7660863790,3580,3580,3580,3580,0
20240701,165800,7660863790,3580,3580,3580,3580,0
20240701,165700,7660863790,3580,3580,3580,3580,0
20240701,165600,7660863790,3580,3580,3580,3580,0
20240701,165500,7660863790,3580,3580,3580,3580,28702
20240701,165400,7660863790,3580,3580,3580,3580,0
20240701,165300,7660863790,3580,3580,3580,3580,0
20240701,165200,7660863790,3580,3580,3580,3580,0
20240701,165100,7660863790,3580,3580,3580,3580,0
20240701,165000,7660863790,3580,3580,3580,3580,0
20240701,164900,7660863790,3580,3580,3580,3580,0
20240701,164800,7660863790,3580,3580,3580,3580,0
20240701,164700,7660863790,3580,3580,3580,3580,0
20240701,164600,7660863790,3580,3580,3580,3580,0
20240701,164500,7660863790,3580,3580,3580,3580,0
20240701,164400,7660863790,3580,3580,3580,3580,0
20240701,164300,7660863790,3580,3580,3580,3580,0
20240701,164200,7660863790,3580,3580,3580,3580,0
20240701,164100,7660863790,3580,3580,3580,3580,0
20240701,164000,7660863790,3580,3580,3580,3580,0
20240701,163900,7660863790,3580,3580,3580,3580,0
20240701,163800,7660863790,3580,3580,3580,3580,0
20240701,163700,7660863790,3580,3580,3580,3580,0
20240701,163600,7660863790,3580,3580,3580,3580,0
20240701,163500,7660863790,3580,3580,3580,3580,0
20240701,163400,7660863790,3580,3580,3580,3580,0
20240701,163300,7660863790,3580,3580,3580,3580,0
20240701,163200,7660863790,3580,3580,3580,3580,0
20240701,163100,7660863790,3580,3580,3580,3580,0
20240701,163000,7660863790,3580,3580,3580,3580,0
20240701,162900,7660863790,3580,3580,3580,3580,0
20240701,162800,7660863790,3580,3580,3580,3580,0
20240701,162700,7660863790,3580,3580,3580,3580,0
20240701,162600,7660863790,3580,3580,3580,3580,0
20240701,162500,7660863790,3580,3580,3580,3580,28702
20240701,162400,7660863790,3580,3580,3580,3580,0
20240701,162300,7660863790,3580,3580,3580,3580,0
20240701,162200,7660863790,3580,3580,3580,3580,0
20240701,162100,7660863790,3580,3580,3580,3580,0
20240701,162000,7660863790,3580,3580,3580,3580,0
20240701,161900,7660863790,3580,3580,3580,3580,0
20240701,161800,7660863790,3580,3580,3580,3580,0
20240701,161700,7660863790,3580,3580,3580,3580,0
20240701,161600,7660863790,3580,3580,3580,3580,0
20240701,161500,7660863790,3580,3580,3580,3580,0
20240701,161400,7660863790,3580,3580,3580,3580,0
20240701,161300,7660863790,3580,3580,3580,3580,0
20240701,161200,7660863790,3580,3580,3580,3580,0
20240701,161100,7660863790,3580,3580,3580,3580,0
20240701,161000,7660863790,3580,3580,3580,3580,0
20240701,160900,7660863790,3580,3580,3580,3580,0
20240701,160800,7660863790,3580,3580,3580,3580,0
20240701,160700,7660863790,3580,3580,3580,3580,0
20240701,160600,7660863790,3580,3580,3580,3580,0
20240701,160500,7660863790,3580,3580,3580,3580,0
20240701,160400,7660863790,3580,3580,3580,3580,0
20240701,160300,7660863790,3580,3580,3580,3580,0
20240701,160200,7660863790,3580,3580,3580,3580,0
20240701,160100,7660863790,3580,3580,3580,3580,0
20240701,160000,7660863790,3580,3580,3580,3580,0
20240701,155900,7660863790,3580,3580,3580,3580,0
20240701,155800,7660863790,3580,3580,3580,3580,0
20240701,155700,7660863790,3580,3580,3580,3580,0
20240701,155600,7660863790,3580,3580,3580,3580,0
20240701,155500,7660863790,3580,3580,3580,3580,28702
20240701,155400,7660863790,3580,3580,3580,3580,0
20240701,155300,7660863790,3580,3580,3580,3580,0
20240701,155200,7660863790,3580,3580,3580,3580,0
20240701,155100,7660863790,3580,3580,3580,3580,0
20240701,155000,7660863790,3580,3580,3580,3580,0
20240701,154900,7660863790,3580,3580,3580,3580,0
20240701,154800,7660863790,3580,3580,3580,3580,0
20240701,154700,7660863790,3580,3580,3580,3580,0
20240701,154600,7660863790,3580,3580,3580,3580,0
20240701,154500,7660863790,3580,3580,3580,3580,0
20240701,154400,7660863790,3580,3580,3580,3580,0
20240701,154300,7660863790,3580,3580,3580,3580,0
20240701,154200,7660863790,3580,3580,3580,3580,0
20240701,154100,7660863790,3580,3580,3580,3580,0
20240701,154000,7660863790,3580,3580,3580,3580,0
20240701,153900,7660863790,3580,3580,3580,3580,0
20240701,153800,7660863790,3580,3580,3580,3580,0
20240701,153700,7660863790,3580,3580,3580,3580,0
20240701,153600,7660863790,3580,3580,3580,3580,0
20240701,153500,7660863790,3580,3580,3580,3580,0
20240701,153400,7660863790,3580,3580,3580,3580,0
20240701,153300,7660863790,3580,3580,3580,3580,0
20240701,153200,7660863790,3580,3580,3580,3580,0
20240701,153100,7660863790,3580,3580,3580,3580,0
20240701,153000,7660863790,3580,3580,3580,3580,28702
20240701,152900,7558110630,3585,3585,3585,3585,0
20240701,152800,7558110630,3585,3585,3585,3585,0
20240701,152700,7558110630,3585,3585,3585,3585,0
20240701,152600,7558110630,3585,3585,3585,3585,0
20240701,152500,7558110630,3585,3585,3585,3585,0
20240701,152400,7558110630,3585,3585,3585,3585,0
20240701,152300,7558110630,3585,3585,3585,3585,0
20240701,152200,7558110630,3585,3585,3585,3585,0
20240701,152100,7558110630,3585,3585,3585,3585,0
20240701,152000,7558110630,3585,3585,3585,3585,0
20240701,151900,7558110630,3585,3585,3585,3580,968
20240701,151800,7554643855,3585,3575,3585,3575,2048
20240701,151700,7547301785,3575,3580,3585,3575,1485
20240701,151600,7541990380,3580,3585,3585,3570,1569
20240701,151500,7536372045,3570,3580,3585,3570,13269
20240701,151400,7488923920,3575,3580,3585,3575,3561
20240701,151300,7476176195,3580,3575,3585,3575,240
20240701,151200,7475318080,3575,3580,3580,3575,647
20240701,151100,7473003445,3580,3575,3580,3575,1639
20240701,151000,7467143425,3575,3580,3580,3575,16968
20240701,150900,7406470600,3575,3580,3580,3575,2811
20240701,150800,7396408855,3580,3585,3590,3580,10819
20240701,150700,7357643520,3585,3590,3595,3585,1862
20240701,150600,7350961345,3590,3585,3595,3585,4416
20240701,150500,7335094150,3590,3585,3590,3585,558
20240701,150400,7333091930,3585,3595,3595,3585,1420
20240701,150300,7327994230,3595,3590,3600,3585,814
20240701,150200,7325073045,3590,3590,3590,3585,1155
20240701,150100,7320927595,3590,3595,3600,3590,12389
20240701,150000,7276433735,3595,3600,3600,3595,8800
20240701,145900,7244787900,3600,3595,3600,3595,1480
20240701,145800,7239465750,3595,3595,3600,3595,331
20240701,145700,7238275305,3595,3600,3600,3595,3197
20240701,145600,7226770875,3600,3600,3605,3600,2613
20240701,145500,7217364020,3600,3600,3605,3600,726
20240701,145400,7214750350,3600,3600,3600,3600,331
20240701,145300,7213558750,3600,3605,3605,3600,617
20240701,145200,7211337350,3600,3605,3605,3600,950
20240701,145100,7207916360,3605,3600,3605,3600,686
20240701,145000,7205446260,3600,3600,3610,3600,5527
20240701,144900,7185549045,3600,3605,3610,3600,14021
20240701,144800,7135039380,3605,3610,3610,3605,940
20240701,144700,7131648120,3610,3610,3610,3605,1582
20240701,144600,7125943105,3605,3615,3615,3605,7477
20240701,144500,7098959730,3615,3615,3615,3615,3131
20240701,144400,7087641165,3615,3620,3620,3615,880
20240701,144300,7084456900,3620,3620,3620,3615,2173
20240701,144200,7076594270,3620,3625,3625,3620,3596
20240701,144100,7063561090,3625,3630,3630,3625,1115
20240701,144000,7059515705,3635,3630,3635,3625,2390
20240701,143900,7050837805,3630,3625,3630,3625,458
20240701,143800,7049177505,3625,3625,3625,3625,3568
20240701,143700,7036243505,3625,3620,3625,3620,624
20240701,143600,7033984430,3620,3615,3620,3615,2444
20240701,143500,7025148620,3620,3620,3620,3620,1207
20240701,143400,7020779280,3615,3615,3620,3615,578
20240701,143300,7018688710,3615,3610,3615,3610,3601
20240701,143200,7005678840,3615,3605,3615,3605,2033
20240701,143100,6998340345,3605,3605,3605,3600,619
20240701,143000,6996109005,3600,3605,3610,3600,692
20240701,142900,6993614265,3605,3605,3605,3600,1683
20240701,142800,6987547695,3605,3605,3610,3605,1271
20240701,142700,6982965690,3605,3600,3605,3600,1791
20240701,142600,6976517230,3600,3600,3600,3600,1260
20240701,142500,6971981230,3605,3605,3605,3600,170
20240701,142400,6971368965,3605,3600,3610,3600,2123
20240701,142300,6963716860,3600,3600,3600,3595,3047
20240701,142200,6952761060,3595,3600,3600,3595,10885
20240701,142100,6913586445,3605,3595,3605,3595,1240
20240701,142000,6909124120,3595,3595,3600,3595,739
20240701,141900,6906467355,3600,3595,3600,3595,464
20240701,141800,6904798955,3595,3600,3600,3595,1080
20240701,141700,6900912505,3600,3595,3605,3595,356
20240701,141600,6899631405,3595,3600,3600,3595,3865
20240701,141500,6885719610,3605,3600,3605,3600,795
20240701,141400,6882854790,3600,3605,3605,3600,124
20240701,141300,6882408330,3600,3600,3605,3600,2344
20240701,141200,6873967205,3600,3600,3600,3595,640
20240701,141100,6871664455,3595,3600,3600,3595,2265
20240701,141000,6863512030,3600,3600,3605,3600,430
20240701,140900,6861963685,3600,3600,3605,3600,793
20240701,140800,6859108600,3600,3605,3605,3600,162
20240701,140700,6858524745,3605,3605,3610,3600,2026
20240701,140600,6851230430,3600,3600,3610,3600,1023
20240701,140500,6847546760,3605,3600,3605,3595,3688
20240701,140400,6834270990,3600,3600,3605,3600,442
20240701,140300,6832679595,3600,3605,3605,3600,290
20240701,140200,6831634300,3600,3615,3615,3600,978
20240701,140100,6828106840,3610,3595,3610,3595,1675
20240701,140000,6822075730,3600,3600,3600,3595,1093
20240701,135900,6818143085,3600,3605,3605,3600,269
20240701,135800,6817174550,3610,3600,3610,3595,1619
20240701,135700,6811347160,3600,3600,3600,3595,2515
20240701,135600,6802295315,3600,3605,3605,3600,365
20240701,135500,6800980985,3600,3600,3605,3600,502
20240701,135400,6799173540,3600,3600,3600,3595,3072
20240701,135300,6788114975,3600,3605,3605,3595,674
20240701,135200,6785690270,3605,3605,3605,3595,2503
20240701,135100,6776677605,3605,3605,3605,3600,723
20240701,135000,6774071995,3605,3600,3605,3595,2217
20240701,134900,6766090425,3600,3600,3605,3600,2402
20240701,134800,6757443030,3600,3600,3605,3600,4558
20240701,134700,6741033900,3605,3605,3605,3600,1529
20240701,134600,6735522600,3605,3605,3605,3600,755
20240701,134500,6732802610,3605,3605,3610,3600,982
20240701,134400,6729262655,3605,3605,3610,3605,1549
20240701,134300,6723678360,3605,3610,3615,3605,1074
20240701,134200,6719802700,3610,3610,3620,3605,3271
20240701,134100,6707980125,3605,3605,3605,3600,1031
20240701,134000,6704264420,3605,3600,3605,3600,426
20240701,133900,6702730515,3600,3600,3605,3600,2455
20240701,133800,6693892230,3605,3600,3605,3595,1194
20240701,133700,6689590700,3605,3605,3610,3595,1390
20240701,133600,6684581415,3600,3605,3610,3600,4149
20240701,133500,6669644050,3605,3610,3610,3605,768
20240701,133400,6666872850,3610,3610,3610,3605,1169
20240701,133300,6662656570,3610,3605,3615,3605,882
20240701,133200,6659473560,3600,3600,3605,3595,10863
20240701,133100,6620371920,3600,3610,3610,3600,3566
20240701,133000,6607524200,3610,3600,3610,3600,888
20240701,132900,6604322100,3605,3605,3605,3600,962
20240701,132800,6600854245,3605,3605,3605,3600,1595
20240701,132700,6595106870,3605,3605,3605,3600,3001
20240701,132600,6584301820,3605,3605,3615,3600,1955
20240701,132500,6577259825,3605,3610,3615,3605,3868
20240701,132400,6563302960,3615,3610,3615,3610,295
20240701,132300,6562237720,3615,3610,3615,3610,420
20240701,132200,6560720930,3610,3615,3615,3610,152
20240701,132100,6560171465,3615,3610,3615,3610,945
20240701,132000,6556756955,3610,3615,3615,3610,208
20240701,131900,6556005690,3600,3600,3605,3600,965
20240701,131800,6552529505,3605,3610,3610,3605,67
20240701,131700,6552287950,3600,3600,3605,3600,3640
20240701,131600,6539171135,3600,3605,3605,3600,1681
20240701,131500,6533113180,3610,3610,3610,3600,19590
20240701,131400,6462530880,3615,3620,3620,3605,10940
20240701,131300,6423002700,3615,3610,3625,3610,6196
20240701,131200,6400635045,3610,3615,3620,3610,1579
20240701,131100,6394928230,3615,3615,3625,3615,1123
20240701,131000,6390865850,3620,3620,3620,3620,50
20240701,130900,6390684850,3620,3620,3625,3615,416
20240701,130800,6389180635,3615,3620,3620,3615,1769
20240701,130700,6382779905,3615,3620,3620,3615,4592
20240701,130600,6366171605,3625,3625,3625,3625,171
20240701,130500,6365551730,3625,3625,3625,3620,561
20240701,130400,6363518760,3625,3625,3630,3620,824
20240701,130300,6360532265,3625,3625,3630,3625,382
20240701,130200,6359146970,3625,3630,3635,3625,514
20240701,130100,6357281335,3640,3635,3640,3630,205
20240701,130000,6356536900,3635,3635,3640,3635,66
20240701,125900,6356296705,3630,3635,3635,3630,512
20240701,125800,6354438085,3630,3630,3630,3630,800
20240701,125700,6351534085,3630,3650,3650,3630,39879
20240701,125600,6206534975,3650,3650,3650,3650,62
20240701,125500,6206308675,3650,3645,3650,3645,49
20240701,125400,6206129875,3650,3650,3650,3650,63
20240701,125300,6205899925,3645,3645,3655,3645,5362
20240701,125200,6186311315,3645,3645,3645,3645,544
20240701,125100,6184328435,3645,3645,3645,3645,457
20240701,125000,6182662670,3640,3640,3640,3640,1401
20240701,124900,6177563030,3640,3640,3640,3640,114
20240701,124800,6177148070,3645,3640,3645,3635,6052
20240701,124700,6155123155,3640,3645,3650,3640,2417
20240701,124600,6146323730,3645,3650,3650,3645,63
20240701,124500,6146093995,3650,3650,3650,3640,82
20240701,124400,6145794715,3650,3635,3650,3635,5831
20240701,124300,6124514995,3640,3640,3640,3640,572
20240701,124200,6122432915,3640,3635,3640,3635,159
20240701,124100,6121854165,3635,3635,3635,3635,1982
20240701,124000,6114649595,3630,3640,3640,3630,2203
20240701,123900,6106643405,3640,3635,3640,3635,1404
20240701,123800,6101533345,3640,3640,3640,3640,791
20240701,123700,6098654105,3640,3645,3645,3635,7075
20240701,123600,6072926300,3640,3645,3645,3640,2357
20240701,123500,6064346535,3645,3645,3645,3645,146
20240701,123400,6063814365,3645,3640,3645,3640,624
20240701,123300,6061542910,3640,3640,3640,3640,3184
20240701,123200,6049953150,3640,3645,3645,3640,1902
20240701,123100,6043029440,3645,3650,3650,3645,42
20240701,123000,6042876155,3650,3650,3650,3650,2077
20240701,122900,6035295105,3645,3650,3650,3645,163
20240701,122800,6034700655,3650,3635,3650,3635,3759
20240701,122700,6021020865,3635,3640,3640,3635,1249
20240701,122600,6016480460,3635,3640,3640,3635,320
20240701,122500,6015317195,3635,3640,3640,3635,1413
20240701,122400,6010178640,3650,3640,3650,3640,2651
20240701,122300,6000528975,3635,3635,3635,3635,2970
20240701,122200,5989733025,3635,3635,3635,3635,114
20240701,122100,5989318635,3635,3630,3635,3630,1284
20240701,122000,5984651595,3630,3635,3635,3630,123
20240701,121900,5984205045,3630,3630,3630,3630,731
20240701,121800,5981551515,3630,3625,3630,3625,63
20240701,121700,5981322850,3625,3625,3625,3625,12
20240701,121600,5981279350,3630,3625,3630,3625,53
20240701,121500,5981087155,3620,3625,3625,3620,658
20240701,121400,5978702410,3620,3625,3625,3620,4909
20240701,121300,5960930440,3630,3625,3630,3625,316
20240701,121200,5959784670,3625,3625,3625,3625,304
20240701,121100,5958682670,3625,3620,3625,3620,1108
20240701,121000,5954666270,3620,3625,3625,3620,97
20240701,120900,5954314885,3625,3625,3625,3625,58
20240701,120800,5954104635,3625,3625,3625,3625,550
20240701,120700,5952110885,3625,3625,3625,3620,1275
20240701,120600,5947489120,3625,3625,3625,3620,1072
20240701,120500,5943607370,3625,3630,3630,3625,428
20240701,120400,5942054435,3625,3625,3625,3625,630
20240701,120300,5939770685,3620,3640,3640,3620,3580
20240701,120200,5926773590,3640,3640,3640,3640,197
20240701,120100,5926056510,3640,3640,3640,3640,349
20240701,120000,5924786150,3640,3640,3640,3640,71
20240701,115900,5924527710,3640,3635,3640,3635,581
20240701,115800,5922413650,3630,3630,3630,3630,327
20240701,115700,5921226640,3630,3625,3630,3620,1314
20240701,115600,5916458980,3620,3625,3625,3620,3355
20240701,115500,5904313635,3625,3625,3625,3620,286
20240701,115400,5903276895,3625,3630,3630,3625,293
20240701,115300,5902214485,3630,3635,3635,3625,539
20240701,115200,5900258440,3635,3635,3640,3635,998
20240701,115100,5896630705,3630,3630,3630,3630,934
20240701,115000,5893240285,3630,3625,3630,3625,462
20240701,114900,5891565265,3625,3620,3625,3610,124
20240701,114800,5891116185,3610,3620,3620,3610,177
20240701,114700,5890475745,3605,3615,3615,3605,695
20240701,114600,5887963330,3600,3610,3615,3600,760
20240701,114500,5885226620,3600,3600,3605,3600,1852
20240701,114400,5878559035,3600,3615,3615,3600,5742
20240701,114300,5857858885,3615,3615,3615,3615,415
20240701,114200,5856358660,3615,3610,3615,3610,1505
20240701,114100,5850918120,3600,3615,3620,3600,6337
20240701,114000,5828070205,3615,3615,3615,3610,443
20240701,113900,5826470465,3615,3615,3615,3615,177
20240701,113800,5825830610,3615,3610,3615,3610,32
20240701,113700,5825714940,3610,3595,3610,3595,4764
20240701,113600,5808568540,3595,3600,3610,3595,4024
20240701,113500,5794082630,3600,3615,3615,3600,75194
20240701,113400,5523122125,3615,3625,3625,3615,20730
20240701,113300,5448100590,3625,3625,3625,3625,3460
20240701,113200,5435558090,3630,3630,3630,3625,4745
20240701,113100,5418349515,3630,3635,3635,3630,3214
20240701,113000,5406682445,3635,3635,3635,3635,13
20240701,112900,5406635190,3640,3635,3640,3635,256
20240701,112800,5405704625,3630,3635,3635,3630,265
20240701,112700,5404742455,3630,3630,3635,3630,135
20240701,112600,5404252400,3630,3630,3630,3630,2944
20240701,112500,5393565680,3640,3630,3640,3625,6769
20240701,112400,5368994895,3635,3640,3640,3635,3918
20240701,112300,5354751160,3640,3640,3640,3640,446
20240701,112200,5353127720,3650,3640,3655,3630,6505
20240701,112100,5329415720,3640,3650,3650,3640,4086
20240701,112000,5314527840,3645,3650,3650,3645,757
20240701,111900,5311765325,3650,3650,3650,3650,311
20240701,111800,5310630175,3650,3650,3650,3645,149
20240701,111700,5310086825,3650,3655,3655,3650,470
20240701,111600,5308371315,3650,3655,3655,3650,151
20240701,111500,5307820065,3655,3655,3655,3655,24
20240701,111400,5307732345,3655,3655,3655,3655,1020
20240701,111300,5304004245,3655,3655,3655,3655,523
20240701,111200,5302092680,3660,3665,3665,3660,17
20240701,111100,5302030385,3645,3660,3660,3645,4143
20240701,111000,5286916335,3645,3645,3660,3645,2770
20240701,110900,5276817245,3645,3640,3645,3640,3961
20240701,110800,5262388865,3635,3635,3635,3635,576
20240701,110700,5260295105,3640,3640,3640,3640,1043
20240701,110600,5256498585,3635,3640,3640,3635,431
20240701,110500,5254931750,3640,3630,3640,3625,11910
20240701,110400,5211752365,3630,3625,3645,3625,364
20240701,110300,5210430375,3645,3630,3645,3625,18608
20240701,110200,5142917295,3635,3635,3645,3635,1737
20240701,110100,5136601700,3635,3635,3635,3635,7008
20240701,110000,5111127620,3635,3655,3655,3635,13772
20240701,105900,5061062380,3640,3645,3655,3640,577
20240701,105800,5058960825,3655,3640,3655,3635,32
20240701,105700,5058844425,3635,3650,3650,3635,6739
20240701,105600,5034300325,3655,3655,3655,3640,1751
20240701,105500,5027904155,3655,3640,3655,3640,2570
20240701,105400,5018542080,3640,3640,3640,3635,1644
20240701,105300,5012558670,3640,3640,3640,3635,5
20240701,105200,5012540475,3630,3630,3635,3630,2318
20240701,105100,5004125300,3630,3630,3630,3630,3336
20240701,105000,4992015620,3630,3640,3640,3630,5244
20240701,104900,4972941925,3655,3650,3655,3640,3054
20240701,104800,4961810620,3650,3650,3655,3650,934
20240701,104700,4958399985,3650,3650,3650,3650,1559
20240701,104600,4952709635,3650,3645,3650,3645,845
20240701,104500,4949629100,3645,3635,3645,3630,1102
20240701,104400,4945623540,3635,3640,3640,3635,3217
20240701,104300,4933922620,3640,3640,3640,3635,4100
20240701,104200,4919017365,3640,3640,3640,3640,1407
20240701,104100,4913895885,3650,3640,3650,3640,1034
20240701,104000,4910128270,3635,3650,3655,3635,11977
20240701,103900,4866503235,3650,3650,3655,3650,4983
20240701,103800,4848308180,3650,3655,3655,3650,1241
20240701,103700,4843776765,3655,3660,3660,3655,1347
20240701,103600,4838850655,3660,3660,3660,3660,841
20240701,103500,4835772595,3660,3650,3660,3650,4570
20240701,103400,4819082145,3650,3660,3660,3645,5378
20240701,103300,4799414635,3650,3665,3665,3650,53713
20240701,103200,4603310035,3665,3660,3665,3655,1185
20240701,103100,4598972645,3660,3670,3670,3660,3910
20240701,103000,4584659535,3660,3675,3680,3660,21611
20240701,102900,4505403775,3680,3670,3680,3670,1800
20240701,102800,4498789425,3670,3680,3690,3670,8001
20240701,102700,4469387940,3680,3690,3690,3680,2894
20240701,102600,4458734030,3685,3690,3690,3685,1733
20240701,102500,4452347765,3690,3690,3690,3685,1036
20240701,102400,4448526425,3690,3690,3690,3690,1059
20240701,102300,4444618715,3690,3690,3690,3680,577
20240701,102200,4442489885,3690,3690,3690,3690,3
20240701,102100,4442478815,3690,3680,3690,3675,1362
20240701,102000,4437466635,3680,3690,3690,3680,16088
20240701,101900,4378257420,3690,3690,3690,3680,476
20240701,101800,4376501260,3690,3690,3690,3680,2221
20240701,101700,4368315390,3675,3680,3690,3675,3551
20240701,101600,4355241210,3680,3680,3680,3680,1301
20240701,101500,4350453530,3680,3690,3690,3680,5678
20240701,101400,4329550715,3695,3675,3695,3675,2851
20240701,101300,4319049590,3675,3670,3680,3665,32498
20240701,101200,4199902210,3670,3695,3700,3670,23207
20240701,101100,4114642600,3695,3680,3700,3675,1998
20240701,101000,4107295100,3680,3690,3690,3680,10027
20240701,100900,4070367365,3690,3710,3725,3690,22810
20240701,100800,3985881460,3715,3720,3725,3715,2893
20240701,100700,3975132675,3720,3715,3725,3715,7866
20240701,100600,3945873955,3715,3720,3720,3710,16146
20240701,100500,3885875130,3725,3740,3740,3720,3648
20240701,100400,3872287670,3735,3735,3745,3730,6663
20240701,100300,3847431125,3740,3745,3745,3740,2041
20240701,100200,3839787630,3735,3750,3750,3735,1660
20240701,100100,3833571555,3745,3730,3750,3725,13763
20240701,100000,3782140100,3730,3740,3745,3730,8153
20240701,095900,3751670980,3740,3750,3755,3740,6118
20240701,095800,3728730010,3750,3755,3760,3745,2541
20240701,095700,3719195480,3760,3745,3760,3740,1928
20240701,095600,3711960640,3740,3735,3750,3730,12045
20240701,095500,3666943945,3735,3750,3750,3735,10993
20240701,095400,3625845560,3750,3770,3770,3740,46788
20240701,095300,3450232405,3775,3770,3785,3770,2639
20240701,095200,3440275025,3770,3770,3785,3770,1553
20240701,095100,3434412370,3765,3780,3785,3765,10347
20240701,095000,3395354490,3785,3815,3820,3785,20718
20240701,094900,3316682875,3815,3810,3820,3810,26413
20240701,094800,3215981420,3810,3800,3815,3800,19360
20240701,094700,3142253105,3805,3805,3805,3800,11404
20240701,094600,3098874815,3810,3805,3810,3790,17836
20240701,094500,3031087570,3805,3800,3810,3795,15176
20240701,094400,2973382365,3800,3795,3805,3795,12806
20240701,094300,2924722485,3795,3785,3795,3785,4439
20240701,094200,2907890780,3785,3795,3795,3780,13400
20240701,094100,2857139320,3795,3795,3795,3785,16500
20240701,094000,2794588970,3790,3780,3795,3780,25073
20240701,093900,2699609010,3785,3785,3790,3780,6151
20240701,093800,2676327785,3790,3765,3795,3765,10708
20240701,093700,2635775995,3780,3770,3785,3765,5249
20240701,093600,2615967580,3785,3750,3785,3750,11618
20240701,093500,2572234140,3735,3760,3760,3730,30954
20240701,093400,2456539090,3760,3760,3760,3745,14820
20240701,093300,2400905655,3760,3765,3765,3755,9189
20240701,093200,2366369140,3765,3760,3765,3740,15492
20240701,093100,2308192475,3750,3755,3760,3750,9555
20240701,093000,2272304285,3760,3790,3790,3760,13593
20240701,092900,2220985245,3785,3775,3785,3775,6520
20240701,092800,2196328765,3775,3780,3790,3765,18387
20240701,092700,2126899625,3790,3805,3810,3775,42219
20240701,092600,1966753550,3800,3785,3810,3780,14563
20240701,092500,1911508545,3765,3780,3790,3765,26340
20240701,092400,1811937535,3780,3770,3795,3770,6638
20240701,092300,1786808690,3780,3760,3790,3760,26177
20240701,092200,1687983415,3770,3735,3770,3730,13877
20240701,092100,1636027075,3735,3770,3770,3735,13095
20240701,092000,1586884955,3770,3770,3775,3745,20410
20240701,091900,1510045925,3775,3760,3775,3755,10613
20240701,091800,1470084555,3785,3820,3820,3750,33397
20240701,091700,1343880510,3805,3805,3825,3800,18547
20240701,091600,1273156235,3815,3795,3815,3780,13977
20240701,091500,1220098040,3800,3780,3800,3780,13071
20240701,091400,1170502925,3780,3785,3800,3775,6463
20240701,091300,1146020095,3785,3805,3825,3775,35547
20240701,091200,1010733050,3810,3760,3810,3760,37582
20240701,091100,868509335,3735,3745,3765,3735,18803
20240701,091000,797959025,3745,3770,3775,3715,33068
20240701,090900,674079980,3775,3790,3790,3765,6197
20240701,090800,650696220,3790,3790,3795,3765,14568
20240701,090700,595581620,3795,3755,3800,3740,29722
20240701,090600,483593665,3755,3770,3770,3750,19815
20240701,090500,409146440,3765,3735,3770,3730,34611
20240701,090400,279109425,3735,3735,3750,3715,20116
20240701,090300,203959065,3735,3710,3735,3690,7159
20240701,090200,177353320,3710,3660,3725,3660,12490
20240701,090100,131168970,3660,3645,3665,3640,4089
20240701,090000,116229250,3640,3690,3690,3640,30086