KissMeData/226340/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,205500,4851014235,3320,3320,3320,3320,31931
20240703,205400,4851014235,3320,3320,3320,3320,0
20240703,205300,4851014235,3320,3320,3320,3320,0
20240703,205200,4851014235,3320,3320,3320,3320,0
20240703,205100,4851014235,3320,3320,3320,3320,0
20240703,205000,4851014235,3320,3320,3320,3320,0
20240703,204900,4851014235,3320,3320,3320,3320,0
20240703,204800,4851014235,3320,3320,3320,3320,0
20240703,204700,4851014235,3320,3320,3320,3320,0
20240703,204600,4851014235,3320,3320,3320,3320,0
20240703,204500,4851014235,3320,3320,3320,3320,0
20240703,204400,4851014235,3320,3320,3320,3320,0
20240703,204300,4851014235,3320,3320,3320,3320,0
20240703,204200,4851014235,3320,3320,3320,3320,0
20240703,204100,4851014235,3320,3320,3320,3320,0
20240703,204000,4851014235,3320,3320,3320,3320,0
20240703,203900,4851014235,3320,3320,3320,3320,0
20240703,203800,4851014235,3320,3320,3320,3320,0
20240703,203700,4851014235,3320,3320,3320,3320,0
20240703,203600,4851014235,3320,3320,3320,3320,0
20240703,203500,4851014235,3320,3320,3320,3320,0
20240703,203400,4851014235,3320,3320,3320,3320,0
20240703,203300,4851014235,3320,3320,3320,3320,0
20240703,203200,4851014235,3320,3320,3320,3320,0
20240703,203100,4851014235,3320,3320,3320,3320,0
20240703,203000,4851014235,3320,3320,3320,3320,0
20240703,202900,4851014235,3320,3320,3320,3320,0
20240703,202800,4851014235,3320,3320,3320,3320,0
20240703,202700,4851014235,3320,3320,3320,3320,0
20240703,202600,4851014235,3320,3320,3320,3320,0
20240703,202500,4851014235,3320,3320,3320,3320,31931
20240703,202400,4851014235,3320,3320,3320,3320,0
20240703,202300,4851014235,3320,3320,3320,3320,0
20240703,202200,4851014235,3320,3320,3320,3320,0
20240703,202100,4851014235,3320,3320,3320,3320,0
20240703,202000,4851014235,3320,3320,3320,3320,0
20240703,201900,4851014235,3320,3320,3320,3320,0
20240703,201800,4851014235,3320,3320,3320,3320,0
20240703,201700,4851014235,3320,3320,3320,3320,0
20240703,201600,4851014235,3320,3320,3320,3320,0
20240703,201500,4851014235,3320,3320,3320,3320,0
20240703,201400,4851014235,3320,3320,3320,3320,0
20240703,201300,4851014235,3320,3320,3320,3320,0
20240703,201200,4851014235,3320,3320,3320,3320,0
20240703,201100,4851014235,3320,3320,3320,3320,0
20240703,201000,4851014235,3320,3320,3320,3320,0
20240703,200900,4851014235,3320,3320,3320,3320,0
20240703,200800,4851014235,3320,3320,3320,3320,0
20240703,200700,4851014235,3320,3320,3320,3320,0
20240703,200600,4851014235,3320,3320,3320,3320,0
20240703,200500,4851014235,3320,3320,3320,3320,0
20240703,200400,4851014235,3320,3320,3320,3320,0
20240703,200300,4851014235,3320,3320,3320,3320,0
20240703,200200,4851014235,3320,3320,3320,3320,0
20240703,200100,4851014235,3320,3320,3320,3320,0
20240703,200000,4851014235,3320,3320,3320,3320,0
20240703,195900,4851014235,3320,3320,3320,3320,0
20240703,195800,4851014235,3320,3320,3320,3320,0
20240703,195700,4851014235,3320,3320,3320,3320,0
20240703,195600,4851014235,3320,3320,3320,3320,0
20240703,195500,4851014235,3320,3320,3320,3320,31931
20240703,195400,4851014235,3320,3320,3320,3320,0
20240703,195300,4851014235,3320,3320,3320,3320,0
20240703,195200,4851014235,3320,3320,3320,3320,0
20240703,195100,4851014235,3320,3320,3320,3320,0
20240703,195000,4851014235,3320,3320,3320,3320,0
20240703,194900,4851014235,3320,3320,3320,3320,0
20240703,194800,4851014235,3320,3320,3320,3320,0
20240703,194700,4851014235,3320,3320,3320,3320,0
20240703,194600,4851014235,3320,3320,3320,3320,0
20240703,194500,4851014235,3320,3320,3320,3320,0
20240703,194400,4851014235,3320,3320,3320,3320,0
20240703,194300,4851014235,3320,3320,3320,3320,0
20240703,194200,4851014235,3320,3320,3320,3320,0
20240703,194100,4851014235,3320,3320,3320,3320,0
20240703,194000,4851014235,3320,3320,3320,3320,0
20240703,193900,4851014235,3320,3320,3320,3320,0
20240703,193800,4851014235,3320,3320,3320,3320,0
20240703,193700,4851014235,3320,3320,3320,3320,0
20240703,193600,4851014235,3320,3320,3320,3320,0
20240703,193500,4851014235,3320,3320,3320,3320,0
20240703,193400,4851014235,3320,3320,3320,3320,0
20240703,193300,4851014235,3320,3320,3320,3320,0
20240703,193200,4851014235,3320,3320,3320,3320,0
20240703,193100,4851014235,3320,3320,3320,3320,0
20240703,193000,4851014235,3320,3320,3320,3320,0
20240703,192900,4851014235,3320,3320,3320,3320,0
20240703,192800,4851014235,3320,3320,3320,3320,0
20240703,192700,4851014235,3320,3320,3320,3320,0
20240703,192600,4851014235,3320,3320,3320,3320,0
20240703,192500,4851014235,3320,3320,3320,3320,31931
20240703,192400,4851014235,3320,3320,3320,3320,0
20240703,192300,4851014235,3320,3320,3320,3320,0
20240703,192200,4851014235,3320,3320,3320,3320,0
20240703,192100,4851014235,3320,3320,3320,3320,0
20240703,192000,4851014235,3320,3320,3320,3320,0
20240703,191900,4851014235,3320,3320,3320,3320,0
20240703,191800,4851014235,3320,3320,3320,3320,0
20240703,191700,4851014235,3320,3320,3320,3320,0
20240703,191600,4851014235,3320,3320,3320,3320,0
20240703,191500,4851014235,3320,3320,3320,3320,0
20240703,191400,4851014235,3320,3320,3320,3320,0
20240703,191300,4851014235,3320,3320,3320,3320,0
20240703,191200,4851014235,3320,3320,3320,3320,0
20240703,191100,4851014235,3320,3320,3320,3320,0
20240703,191000,4851014235,3320,3320,3320,3320,0
20240703,190900,4851014235,3320,3320,3320,3320,0
20240703,190800,4851014235,3320,3320,3320,3320,0
20240703,190700,4851014235,3320,3320,3320,3320,0
20240703,190600,4851014235,3320,3320,3320,3320,0
20240703,190500,4851014235,3320,3320,3320,3320,0
20240703,190400,4851014235,3320,3320,3320,3320,0
20240703,190300,4851014235,3320,3320,3320,3320,0
20240703,190200,4851014235,3320,3320,3320,3320,0
20240703,190100,4851014235,3320,3320,3320,3320,0
20240703,190000,4851014235,3320,3320,3320,3320,0
20240703,185900,4851014235,3320,3320,3320,3320,0
20240703,185800,4851014235,3320,3320,3320,3320,0
20240703,185700,4851014235,3320,3320,3320,3320,0
20240703,185600,4851014235,3320,3320,3320,3320,0
20240703,185500,4851014235,3320,3320,3320,3320,31931
20240703,185400,4851014235,3320,3320,3320,3320,0
20240703,185300,4851014235,3320,3320,3320,3320,0
20240703,185200,4851014235,3320,3320,3320,3320,0
20240703,185100,4851014235,3320,3320,3320,3320,0
20240703,185000,4851014235,3320,3320,3320,3320,0
20240703,184900,4851014235,3320,3320,3320,3320,0
20240703,184800,4851014235,3320,3320,3320,3320,0
20240703,184700,4851014235,3320,3320,3320,3320,0
20240703,184600,4851014235,3320,3320,3320,3320,0
20240703,184500,4851014235,3320,3320,3320,3320,0
20240703,184400,4851014235,3320,3320,3320,3320,0
20240703,184300,4851014235,3320,3320,3320,3320,0
20240703,184200,4851014235,3320,3320,3320,3320,0
20240703,184100,4851014235,3320,3320,3320,3320,0
20240703,184000,4851014235,3320,3320,3320,3320,0
20240703,183900,4851014235,3320,3320,3320,3320,0
20240703,183800,4851014235,3320,3320,3320,3320,0
20240703,183700,4851014235,3320,3320,3320,3320,0
20240703,183600,4851014235,3320,3320,3320,3320,0
20240703,183500,4851014235,3320,3320,3320,3320,0
20240703,183400,4851014235,3320,3320,3320,3320,0
20240703,183300,4851014235,3320,3320,3320,3320,0
20240703,183200,4851014235,3320,3320,3320,3320,0
20240703,183100,4851014235,3320,3320,3320,3320,0
20240703,183000,4851014235,3320,3320,3320,3320,0
20240703,182900,4851014235,3320,3320,3320,3320,0
20240703,182800,4851014235,3320,3320,3320,3320,0
20240703,182700,4851014235,3320,3320,3320,3320,0
20240703,182600,4851014235,3320,3320,3320,3320,0
20240703,182500,4851014235,3320,3320,3320,3320,31931
20240703,182400,4851014235,3320,3320,3320,3320,0
20240703,182300,4851014235,3320,3320,3320,3320,0
20240703,182200,4851014235,3320,3320,3320,3320,0
20240703,182100,4851014235,3320,3320,3320,3320,0
20240703,182000,4851014235,3320,3320,3320,3320,0
20240703,181900,4851014235,3320,3320,3320,3320,0
20240703,181800,4851014235,3320,3320,3320,3320,0
20240703,181700,4851014235,3320,3320,3320,3320,0
20240703,181600,4851014235,3320,3320,3320,3320,0
20240703,181500,4851014235,3320,3320,3320,3320,0
20240703,181400,4851014235,3320,3320,3320,3320,0
20240703,181300,4851014235,3320,3320,3320,3320,0
20240703,181200,4851014235,3320,3320,3320,3320,0
20240703,181100,4851014235,3320,3320,3320,3320,0
20240703,181000,4851014235,3320,3320,3320,3320,0
20240703,180900,4851014235,3320,3320,3320,3320,0
20240703,180800,4851014235,3320,3320,3320,3320,0
20240703,180700,4851014235,3320,3320,3320,3320,0
20240703,180600,4851014235,3320,3320,3320,3320,0
20240703,180500,4851014235,3320,3320,3320,3320,0
20240703,180400,4851014235,3320,3320,3320,3320,0
20240703,180300,4851014235,3320,3320,3320,3320,0
20240703,180200,4851014235,3320,3320,3320,3320,0
20240703,180100,4851014235,3320,3320,3320,3320,0
20240703,180000,4851014235,3320,3320,3320,3320,0
20240703,175900,4851014235,3320,3320,3320,3320,0
20240703,175800,4851014235,3320,3320,3320,3320,0
20240703,175700,4851014235,3320,3320,3320,3320,0
20240703,175600,4851014235,3320,3320,3320,3320,0
20240703,175500,4851014235,3320,3320,3320,3320,31931
20240703,175400,4851014235,3320,3320,3320,3320,0
20240703,175300,4851014235,3320,3320,3320,3320,0
20240703,175200,4851014235,3320,3320,3320,3320,0
20240703,175100,4851014235,3320,3320,3320,3320,0
20240703,175000,4851014235,3320,3320,3320,3320,0
20240703,174900,4851014235,3320,3320,3320,3320,0
20240703,174800,4851014235,3320,3320,3320,3320,0
20240703,174700,4851014235,3320,3320,3320,3320,0
20240703,174600,4851014235,3320,3320,3320,3320,0
20240703,174500,4851014235,3320,3320,3320,3320,0
20240703,174400,4851014235,3320,3320,3320,3320,0
20240703,174300,4851014235,3320,3320,3320,3320,0
20240703,174200,4851014235,3320,3320,3320,3320,0
20240703,174100,4851014235,3320,3320,3320,3320,0
20240703,174000,4851014235,3320,3320,3320,3320,0
20240703,173900,4851014235,3320,3320,3320,3320,0
20240703,173800,4851014235,3320,3320,3320,3320,0
20240703,173700,4851014235,3320,3320,3320,3320,0
20240703,173600,4851014235,3320,3320,3320,3320,0
20240703,173500,4851014235,3320,3320,3320,3320,0
20240703,173400,4851014235,3320,3320,3320,3320,0
20240703,173300,4851014235,3320,3320,3320,3320,0
20240703,173200,4851014235,3320,3320,3320,3320,0
20240703,173100,4851014235,3320,3320,3320,3320,0
20240703,173000,4851014235,3320,3320,3320,3320,0
20240703,172900,4851014235,3320,3320,3320,3320,0
20240703,172800,4851014235,3320,3320,3320,3320,0
20240703,172700,4851014235,3320,3320,3320,3320,0
20240703,172600,4851014235,3320,3320,3320,3320,0
20240703,172500,4851014235,3320,3320,3320,3320,31931
20240703,172400,4851014235,3320,3320,3320,3320,0
20240703,172300,4851014235,3320,3320,3320,3320,0
20240703,172200,4851014235,3320,3320,3320,3320,0
20240703,172100,4851014235,3320,3320,3320,3320,0
20240703,172000,4851014235,3320,3320,3320,3320,0
20240703,171900,4851014235,3320,3320,3320,3320,0
20240703,171800,4851014235,3320,3320,3320,3320,0
20240703,171700,4851014235,3320,3320,3320,3320,0
20240703,171600,4851014235,3320,3320,3320,3320,0
20240703,171500,4851014235,3320,3320,3320,3320,0
20240703,171400,4851014235,3320,3320,3320,3320,0
20240703,171300,4851014235,3320,3320,3320,3320,0
20240703,171200,4851014235,3320,3320,3320,3320,0
20240703,171100,4851014235,3320,3320,3320,3320,0
20240703,171000,4851014235,3320,3320,3320,3320,0
20240703,170900,4851014235,3320,3320,3320,3320,0
20240703,170800,4851014235,3320,3320,3320,3320,0
20240703,170700,4851014235,3320,3320,3320,3320,0
20240703,170600,4851014235,3320,3320,3320,3320,0
20240703,170500,4851014235,3320,3320,3320,3320,0
20240703,170400,4851014235,3320,3320,3320,3320,0
20240703,170300,4851014235,3320,3320,3320,3320,0
20240703,170200,4851014235,3320,3320,3320,3320,0
20240703,170100,4851014235,3320,3320,3320,3320,0
20240703,170000,4851014235,3320,3320,3320,3320,0
20240703,165900,4851014235,3320,3320,3320,3320,0
20240703,165800,4851014235,3320,3320,3320,3320,0
20240703,165700,4851014235,3320,3320,3320,3320,0
20240703,165600,4851014235,3320,3320,3320,3320,0
20240703,165500,4851014235,3320,3320,3320,3320,31931
20240703,165400,4851014235,3320,3320,3320,3320,0
20240703,165300,4851014235,3320,3320,3320,3320,0
20240703,165200,4851014235,3320,3320,3320,3320,0
20240703,165100,4851014235,3320,3320,3320,3320,0
20240703,165000,4851014235,3320,3320,3320,3320,0
20240703,164900,4851014235,3320,3320,3320,3320,0
20240703,164800,4851014235,3320,3320,3320,3320,0
20240703,164700,4851014235,3320,3320,3320,3320,0
20240703,164600,4851014235,3320,3320,3320,3320,0
20240703,164500,4851014235,3320,3320,3320,3320,0
20240703,164400,4851014235,3320,3320,3320,3320,0
20240703,164300,4851014235,3320,3320,3320,3320,0
20240703,164200,4851014235,3320,3320,3320,3320,0
20240703,164100,4851014235,3320,3320,3320,3320,0
20240703,164000,4851014235,3320,3320,3320,3320,0
20240703,163900,4851014235,3320,3320,3320,3320,0
20240703,163800,4851014235,3320,3320,3320,3320,0
20240703,163700,4851014235,3320,3320,3320,3320,0
20240703,163600,4851014235,3320,3320,3320,3320,0
20240703,163500,4851014235,3320,3320,3320,3320,0
20240703,163400,4851014235,3320,3320,3320,3320,0
20240703,163300,4851014235,3320,3320,3320,3320,0
20240703,163200,4851014235,3320,3320,3320,3320,0
20240703,163100,4851014235,3320,3320,3320,3320,0
20240703,163000,4851014235,3320,3320,3320,3320,0
20240703,162900,4851014235,3320,3320,3320,3320,0
20240703,162800,4851014235,3320,3320,3320,3320,0
20240703,162700,4851014235,3320,3320,3320,3320,0
20240703,162600,4851014235,3320,3320,3320,3320,0
20240703,162500,4851014235,3320,3320,3320,3320,31931
20240703,162400,4851014235,3320,3320,3320,3320,0
20240703,162300,4851014235,3320,3320,3320,3320,0
20240703,162200,4851014235,3320,3320,3320,3320,0
20240703,162100,4851014235,3320,3320,3320,3320,0
20240703,162000,4851014235,3320,3320,3320,3320,0
20240703,161900,4851014235,3320,3320,3320,3320,0
20240703,161800,4851014235,3320,3320,3320,3320,0
20240703,161700,4851014235,3320,3320,3320,3320,0
20240703,161600,4851014235,3320,3320,3320,3320,0
20240703,161500,4851014235,3320,3320,3320,3320,0
20240703,161400,4851014235,3320,3320,3320,3320,0
20240703,161300,4851014235,3320,3320,3320,3320,0
20240703,161200,4851014235,3320,3320,3320,3320,0
20240703,161100,4851014235,3320,3320,3320,3320,0
20240703,161000,4851014235,3320,3320,3320,3320,0
20240703,160900,4851014235,3320,3320,3320,3320,0
20240703,160800,4851014235,3320,3320,3320,3320,0
20240703,160700,4851014235,3320,3320,3320,3320,0
20240703,160600,4851014235,3320,3320,3320,3320,0
20240703,160500,4851014235,3320,3320,3320,3320,0
20240703,160400,4851014235,3320,3320,3320,3320,0
20240703,160300,4851014235,3320,3320,3320,3320,0
20240703,160200,4851014235,3320,3320,3320,3320,0
20240703,160100,4851014235,3320,3320,3320,3320,0
20240703,160000,4851014235,3320,3320,3320,3320,0
20240703,155900,4851014235,3320,3320,3320,3320,0
20240703,155800,4851014235,3320,3320,3320,3320,0
20240703,155700,4851014235,3320,3320,3320,3320,0
20240703,155600,4851014235,3320,3320,3320,3320,0
20240703,155500,4851014235,3320,3320,3320,3320,31931
20240703,155400,4851014235,3320,3320,3320,3320,0
20240703,155300,4851014235,3320,3320,3320,3320,0
20240703,155200,4851014235,3320,3320,3320,3320,0
20240703,155100,4851014235,3320,3320,3320,3320,0
20240703,155000,4851014235,3320,3320,3320,3320,0
20240703,154900,4851014235,3320,3320,3320,3320,0
20240703,154800,4851014235,3320,3320,3320,3320,0
20240703,154700,4851014235,3320,3320,3320,3320,0
20240703,154600,4851014235,3320,3320,3320,3320,0
20240703,154500,4851014235,3320,3320,3320,3320,0
20240703,154400,4851014235,3320,3320,3320,3320,0
20240703,154300,4851014235,3320,3320,3320,3320,0
20240703,154200,4851014235,3320,3320,3320,3320,0
20240703,154100,4851014235,3320,3320,3320,3320,0
20240703,154000,4851014235,3320,3320,3320,3320,0
20240703,153900,4851014235,3320,3320,3320,3320,0
20240703,153800,4851014235,3320,3320,3320,3320,0
20240703,153700,4851014235,3320,3320,3320,3320,0
20240703,153600,4851014235,3320,3320,3320,3320,0
20240703,153500,4851014235,3320,3320,3320,3320,0
20240703,153400,4851014235,3320,3320,3320,3320,0
20240703,153300,4851014235,3320,3320,3320,3320,0
20240703,153200,4851014235,3320,3320,3320,3320,0
20240703,153100,4851014235,3320,3320,3320,3320,0
20240703,153000,4851014235,3320,3320,3320,3320,31931
20240703,152900,4745003315,3320,3320,3320,3320,0
20240703,152800,4745003315,3320,3320,3320,3320,0
20240703,152700,4745003315,3320,3320,3320,3320,0
20240703,152600,4745003315,3320,3320,3320,3320,0
20240703,152500,4745003315,3320,3320,3320,3320,0
20240703,152400,4745003315,3320,3320,3320,3320,0
20240703,152300,4745003315,3320,3320,3320,3320,0
20240703,152200,4745003315,3320,3320,3320,3320,0
20240703,152100,4745003315,3320,3320,3320,3320,0
20240703,152000,4745003315,3320,3320,3320,3320,0
20240703,151900,4745003315,3320,3310,3320,3310,4632
20240703,151800,4729634015,3320,3300,3320,3300,3498
20240703,151700,4718055295,3305,3305,3305,3300,5184
20240703,151600,4700922320,3310,3305,3310,3305,2552
20240703,151500,4692487565,3310,3300,3310,3300,16961
20240703,151400,4636443030,3300,3300,3300,3300,12559
20240703,151300,4594998330,3300,3300,3305,3300,3155
20240703,151200,4584581270,3300,3300,3305,3300,1598
20240703,151100,4579302760,3305,3305,3305,3300,1563
20240703,151000,4574140165,3300,3300,3305,3300,2324
20240703,150900,4566465965,3300,3300,3300,3295,5705
20240703,150800,4547662520,3300,3300,3300,3300,3752
20240703,150700,4535280920,3300,3300,3305,3300,1911
20240703,150600,4528974615,3300,3300,3305,3300,1414
20240703,150500,4524308205,3300,3300,3300,3295,2168
20240703,150400,4517164520,3300,3300,3305,3295,2283
20240703,150300,4509631210,3300,3300,3305,3300,3827
20240703,150200,4497001880,3300,3300,3305,3300,2616
20240703,150100,4488357995,3300,3300,3300,3300,692
20240703,150000,4486074395,3305,3295,3305,3290,4127
20240703,145900,4472459995,3295,3295,3295,3295,868
20240703,145800,4469599935,3295,3295,3295,3295,2810
20240703,145700,4460340985,3295,3300,3300,3295,3165
20240703,145600,4449899755,3295,3300,3300,3295,3734
20240703,145500,4437594215,3295,3295,3300,3295,1866
20240703,145400,4431445115,3295,3295,3300,3295,2384
20240703,145300,4423589110,3295,3300,3300,3295,3471
20240703,145200,4412150055,3300,3305,3310,3300,1226
20240703,145100,4408103810,3305,3305,3310,3305,3850
20240703,145000,4395377885,3305,3310,3315,3305,1591
20240703,144900,4390114205,3310,3310,3310,3305,726
20240703,144800,4387712565,3310,3315,3315,3310,2962
20240703,144700,4377894645,3315,3310,3320,3310,3454
20240703,144600,4366436910,3315,3310,3315,3310,2665
20240703,144500,4357607245,3310,3310,3310,3310,654
20240703,144400,4355442505,3315,3310,3315,3310,608
20240703,144300,4353429625,3310,3310,3310,3310,2864
20240703,144200,4343949785,3310,3310,3310,3305,690
20240703,144100,4341667725,3305,3305,3310,3305,682
20240703,144000,4339413575,3305,3310,3310,3305,1040
20240703,143900,4335971600,3310,3310,3315,3310,567
20240703,143800,4334094265,3310,3310,3315,3305,3726
20240703,143700,4321754570,3315,3315,3315,3310,2403
20240703,143600,4313793965,3310,3310,3310,3310,774
20240703,143500,4311232025,3310,3300,3310,3300,352
20240703,143400,4310068540,3300,3310,3310,3300,2187
20240703,143300,4302842120,3310,3310,3310,3305,532
20240703,143200,4301083425,3310,3300,3310,3300,2084
20240703,143100,4294193465,3300,3295,3300,3290,2476
20240703,143000,4286028985,3295,3300,3300,3295,2200
20240703,142900,4278779975,3300,3300,3300,3295,1488
20240703,142800,4273871055,3300,3305,3305,3300,551
20240703,142700,4272052480,3305,3300,3305,3300,577
20240703,142600,4270148370,3300,3300,3300,3300,2809
20240703,142500,4260878670,3300,3300,3300,3295,1736
20240703,142400,4255151590,3305,3300,3305,3300,13439
20240703,142300,4210802885,3300,3305,3310,3300,6368
20240703,142200,4189778410,3305,3310,3310,3305,1562
20240703,142100,4184615095,3310,3310,3315,3310,534
20240703,142000,4182847545,3310,3310,3310,3310,848
20240703,141900,4180040665,3310,3310,3310,3305,1000
20240703,141800,4176735155,3305,3305,3310,3305,431
20240703,141700,4175310200,3305,3305,3310,3305,364
20240703,141600,4174106780,3310,3310,3315,3310,394
20240703,141500,4172802565,3305,3305,3310,3305,2168
20240703,141400,4165637310,3310,3305,3310,3305,579
20240703,141300,4163722465,3305,3310,3310,3305,1673
20240703,141200,4158192870,3305,3305,3310,3305,682
20240703,141100,4155938440,3315,3305,3315,3300,1688
20240703,141000,4150354590,3300,3305,3310,3300,7180
20240703,140900,4126653195,3310,3310,3310,3305,561
20240703,140800,4124797435,3310,3305,3310,3305,3807
20240703,140700,4112210265,3310,3310,3310,3310,908
20240703,140600,4109204785,3315,3310,3315,3310,520
20240703,140500,4107483255,3310,3310,3315,3310,608
20240703,140400,4105470575,3315,3310,3315,3310,1084
20240703,140300,4101877535,3310,3310,3315,3310,1407
20240703,140200,4097220035,3310,3310,3310,3310,722
20240703,140100,4094830215,3310,3320,3320,3310,2797
20240703,140000,4085567020,3320,3315,3320,3315,638
20240703,135900,4083451520,3320,3315,3320,3315,701
20240703,135800,4081127625,3315,3320,3320,3315,693
20240703,135700,4078830285,3320,3320,3320,3315,460
20240703,135600,4077304740,3320,3320,3320,3315,1055
20240703,135500,4073807300,3320,3325,3325,3320,3008
20240703,135400,4063820335,3325,3325,3325,3320,1571
20240703,135300,4058602420,3325,3325,3325,3325,1081
20240703,135200,4055008095,3325,3330,3330,3320,866
20240703,135100,4052128940,3325,3330,3330,3325,860
20240703,135000,4049269060,3325,3325,3325,3325,253
20240703,134900,4048427835,3325,3330,3330,3325,1221
20240703,134800,4044367795,3330,3330,3330,3330,777
20240703,134700,4041780385,3330,3340,3340,3330,8961
20240703,134600,4011934380,3340,3320,3340,3320,8076
20240703,134500,3985065370,3320,3320,3325,3320,1084
20240703,134400,3981466115,3320,3320,3320,3320,1433
20240703,134300,3976708555,3320,3320,3325,3320,2806
20240703,134200,3967392605,3320,3325,3325,3320,3581
20240703,134100,3955503210,3325,3330,3330,3325,2398
20240703,134000,3947529450,3325,3325,3325,3325,462
20240703,133900,3945993300,3325,3320,3330,3320,1551
20240703,133800,3940836465,3320,3320,3320,3320,530
20240703,133700,3939076865,3320,3315,3320,3315,3367
20240703,133600,3927905975,3315,3320,3320,3315,310
20240703,133500,3926877200,3325,3320,3325,3320,333
20240703,133400,3925771635,3320,3325,3325,3320,602
20240703,133300,3923772645,3325,3315,3325,3315,609
20240703,133200,3921753685,3320,3315,3320,3310,1010
20240703,133100,3918403510,3315,3320,3320,3315,2867
20240703,133000,3908887375,3315,3315,3320,3315,1462
20240703,132900,3904040515,3315,3310,3320,3310,1189
20240703,132800,3900101115,3310,3310,3315,3310,1127
20240703,132700,3896370735,3315,3310,3315,3310,437
20240703,132600,3894923905,3310,3310,3310,3305,2112
20240703,132500,3887937185,3310,3310,3310,3310,1910
20240703,132400,3881615085,3315,3310,3315,3305,1079
20240703,132300,3878045355,3310,3310,3315,3310,730
20240703,132200,3875629025,3310,3315,3315,3305,1660
20240703,132100,3870133350,3315,3320,3320,3310,8218
20240703,132000,3842883010,3320,3325,3325,3320,5970
20240703,131900,3823057095,3325,3325,3325,3325,509
20240703,131800,3821364670,3330,3330,3330,3325,399
20240703,131700,3820037635,3325,3325,3325,3325,1290
20240703,131600,3815748385,3320,3325,3335,3320,6529
20240703,131500,3793987055,3325,3325,3325,3320,549
20240703,131400,3792163860,3325,3320,3325,3320,1553
20240703,131300,3787006395,3320,3325,3325,3315,2687
20240703,131200,3778085150,3325,3320,3325,3320,1562
20240703,131100,3772898940,3320,3320,3320,3320,1110
20240703,131000,3769213740,3320,3320,3320,3320,1690
20240703,130900,3763602940,3325,3315,3325,3315,507
20240703,130800,3761920685,3325,3325,3325,3320,5405
20240703,130700,3743968445,3325,3325,3330,3325,1426
20240703,130600,3739226985,3330,3335,3335,3330,3040
20240703,130500,3729103375,3330,3330,3335,3330,175
20240703,130400,3728520575,3330,3335,3335,3330,2170
20240703,130300,3721291875,3335,3335,3335,3335,372
20240703,130200,3720051255,3335,3330,3335,3330,1090
20240703,130100,3716421530,3325,3325,3330,3325,1460
20240703,130000,3711561715,3330,3325,3330,3325,331
20240703,125900,3710460130,3325,3330,3330,3325,707
20240703,125800,3708109305,3330,3330,3330,3330,0
20240703,125700,3708109305,3330,3335,3335,3330,173
20240703,125600,3707533210,3340,3340,3340,3340,2
20240703,125500,3707526530,3340,3315,3340,3310,6423
20240703,125400,3686123560,3310,3325,3330,3310,3840
20240703,125300,3673376390,3320,3320,3320,3320,2779
20240703,125200,3664150110,3315,3315,3315,3315,406
20240703,125100,3662804220,3320,3320,3320,3320,833
20240703,125000,3660038660,3320,3315,3320,3315,527
20240703,124900,3658291605,3320,3320,3320,3320,0
20240703,124800,3658291605,3320,3320,3320,3320,173
20240703,124700,3657717245,3320,3315,3320,3315,3786
20240703,124600,3645165820,3315,3315,3315,3315,252
20240703,124500,3644330440,3315,3315,3315,3315,302
20240703,124400,3643329310,3315,3315,3315,3315,299
20240703,124300,3642338125,3315,3315,3315,3315,252
20240703,124200,3641502745,3315,3310,3315,3305,11360
20240703,124100,3603908435,3310,3315,3315,3310,784
20240703,124000,3601312890,3315,3315,3315,3315,421
20240703,123900,3599917275,3315,3320,3320,3315,76
20240703,123800,3599665320,3320,3315,3320,3315,16
20240703,123700,3599612255,3320,3315,3320,3310,841
20240703,123600,3596826945,3320,3315,3320,3310,349
20240703,123500,3595671405,3320,3310,3320,3310,491
20240703,123400,3594043365,3320,3315,3320,3310,1503
20240703,123300,3589065350,3315,3320,3320,3315,1014
20240703,123200,3585703460,3320,3320,3320,3320,31
20240703,123100,3585600540,3315,3330,3330,3315,1894
20240703,123000,3579311920,3330,3325,3330,3325,216
20240703,122900,3578593000,3335,3330,3335,3325,835
20240703,122800,3575812320,3330,3320,3330,3320,742
20240703,122700,3573342020,3330,3330,3340,3325,10959
20240703,122600,3536853320,3335,3325,3335,3325,65
20240703,122500,3536637185,3335,3330,3335,3330,324
20240703,122400,3535558215,3330,3330,3330,3330,75
20240703,122300,3535308465,3330,3325,3330,3325,101
20240703,122200,3534972175,3325,3325,3325,3325,4895
20240703,122100,3518696300,3325,3330,3330,3325,57
20240703,122000,3518506745,3330,3330,3335,3325,175
20240703,121900,3517924355,3335,3320,3335,3320,102
20240703,121800,3517585685,3335,3330,3335,3325,1526
20240703,121700,3512511675,3330,3330,3330,3325,679
20240703,121600,3510251605,3330,3325,3330,3325,115
20240703,121500,3509869170,3325,3330,3330,3325,16
20240703,121400,3509815940,3330,3335,3335,3330,159
20240703,121300,3509286320,3335,3335,3335,3325,33
20240703,121200,3509176465,3325,3330,3330,3325,167
20240703,121100,3508620405,3330,3335,3335,3330,160
20240703,121000,3508087595,3335,3330,3335,3330,1686
20240703,120900,3502465710,3330,3330,3330,3330,248
20240703,120800,3501639870,3330,3340,3340,3330,366
20240703,120700,3500419090,3340,3330,3340,3330,78
20240703,120600,3500159330,3340,3335,3340,3335,14
20240703,120500,3500112605,3340,3340,3340,3335,89
20240703,120400,3499815765,3335,3335,3335,3335,1040
20240703,120300,3496347365,3335,3335,3335,3335,6
20240703,120200,3496327355,3335,3335,3335,3335,2
20240703,120100,3496320685,3330,3335,3335,3330,404
20240703,120000,3494975360,3335,3330,3335,3325,198
20240703,115900,3494316460,3340,3340,3340,3330,82
20240703,115800,3494043240,3330,3340,3340,3330,581
20240703,115700,3492108295,3340,3340,3340,3335,3925
20240703,115600,3479018355,3340,3335,3340,3330,1199
20240703,115500,3475024800,3330,3345,3345,3330,1848
20240703,115400,3468870230,3345,3335,3345,3335,6253
20240703,115300,3447988025,3335,3325,3335,3315,5433
20240703,115200,3429927115,3330,3330,3330,3330,40
20240703,115100,3429793915,3325,3330,3330,3325,853
20240703,115000,3426957675,3330,3330,3330,3325,1456
20240703,114900,3422109445,3330,3325,3330,3325,163
20240703,114800,3421567220,3325,3325,3330,3325,157
20240703,114700,3421044695,3325,3330,3330,3320,241
20240703,114600,3420242955,3330,3320,3330,3320,253
20240703,114500,3419402985,3320,3320,3320,3320,304
20240703,114400,3418393705,3325,3320,3325,3320,914
20240703,114300,3415358865,3320,3320,3320,3320,63
20240703,114200,3415149705,3320,3340,3340,3320,2431
20240703,114100,3407068000,3335,3335,3335,3330,1534
20240703,114000,3401959500,3340,3335,3340,3335,1733
20240703,113900,3396179890,3335,3335,3335,3335,3116
20240703,113800,3385788030,3335,3335,3335,3335,348
20240703,113700,3384627450,3335,3330,3335,3325,2232
20240703,113600,3377190295,3330,3330,3335,3325,4403
20240703,113500,3362528350,3335,3325,3335,3325,3103
20240703,113400,3352207030,3320,3320,3320,3320,21
20240703,113300,3352137310,3320,3320,3320,3320,845
20240703,113200,3349331910,3325,3325,3325,3325,1189
20240703,113100,3345378485,3320,3320,3325,3320,1265
20240703,113000,3341178635,3325,3315,3325,3315,817
20240703,112900,3338465945,3315,3315,3320,3315,5519
20240703,112800,3320170430,3310,3315,3315,3310,3696
20240703,112700,3307924195,3315,3315,3315,3315,0
20240703,112600,3307924195,3315,3310,3315,3310,1432
20240703,112500,3303184245,3310,3310,3310,3305,706
20240703,112400,3300850385,3310,3310,3310,3310,2764
20240703,112300,3291701545,3305,3305,3305,3305,1336
20240703,112200,3287286065,3305,3305,3305,3300,3597
20240703,112100,3275412880,3305,3310,3310,3305,321
20240703,112000,3274351685,3310,3320,3320,3310,1797
20240703,111900,3268395360,3315,3315,3315,3315,539
20240703,111800,3266608575,3315,3315,3315,3315,30
20240703,111700,3266509125,3315,3310,3320,3310,1246
20240703,111600,3262379105,3320,3315,3320,3310,1696
20240703,111500,3256759990,3315,3315,3315,3305,2243
20240703,111400,3249340170,3315,3315,3315,3315,72
20240703,111300,3249101490,3310,3310,3310,3310,0
20240703,111200,3249101490,3310,3325,3325,3310,3391
20240703,111100,3237853255,3325,3320,3330,3320,7119
20240703,111000,3214173905,3320,3325,3330,3320,3311
20240703,110900,3203162770,3325,3325,3325,3320,2185
20240703,110800,3195899330,3325,3325,3330,3325,3662
20240703,110700,3183723150,3325,3320,3325,3320,1981
20240703,110600,3177146205,3320,3320,3320,3320,1063
20240703,110500,3173617045,3320,3325,3330,3315,430
20240703,110400,3172189870,3315,3310,3330,3310,1607
20240703,110300,3166859620,3310,3325,3325,3310,4366
20240703,110200,3152365540,3325,3315,3325,3315,4667
20240703,110100,3136871150,3310,3315,3320,3310,1807
20240703,110000,3130888480,3310,3310,3310,3310,153
20240703,105900,3130382050,3315,3310,3315,3310,69
20240703,105800,3130153630,3310,3310,3310,3310,100
20240703,105700,3129822630,3310,3305,3310,3305,3406
20240703,105600,3118563770,3305,3305,3310,3305,706
20240703,105500,3116229265,3300,3315,3315,3300,2277
20240703,105400,3108705995,3305,3305,3305,3305,165
20240703,105300,3108160670,3305,3305,3305,3300,1427
20240703,105200,3103444905,3300,3315,3320,3300,8561
20240703,105100,3075090950,3315,3315,3320,3315,55
20240703,105000,3074908610,3315,3325,3325,3315,5045
20240703,104900,3058176960,3320,3310,3320,3310,678
20240703,104800,3055930020,3320,3315,3320,3310,1582
20240703,104700,3050690190,3320,3315,3320,3310,1905
20240703,104600,3044376990,3315,3330,3330,3315,2152
20240703,104500,3037228280,3330,3320,3330,3320,3731
20240703,104400,3024830860,3315,3315,3320,3315,247
20240703,104300,3024010865,3315,3315,3315,3315,345
20240703,104200,3022867190,3315,3315,3315,3315,219
20240703,104100,3022141205,3315,3310,3315,3310,80
20240703,104000,3021876325,3300,3305,3305,3300,1130
20240703,103900,3018147100,3300,3300,3300,3300,836
20240703,103800,3015388300,3300,3310,3315,3300,6324
20240703,103700,2994503745,3310,3320,3320,3300,5950
20240703,103600,2974833030,3310,3315,3315,3310,1172
20240703,103500,2970953685,3315,3320,3320,3315,849
20240703,103400,2968138200,3320,3325,3330,3320,208
20240703,103300,2967445900,3325,3325,3335,3325,1396
20240703,103200,2962802200,3325,3325,3325,3320,2531
20240703,103100,2954389875,3320,3305,3320,3305,5049
20240703,103000,2937658470,3305,3290,3305,3290,6133
20240703,102900,2917420985,3290,3290,3295,3290,1908
20240703,102800,2911140615,3275,3275,3275,3275,698
20240703,102700,2908854665,3275,3290,3290,3275,9983
20240703,102600,2876122935,3300,3295,3300,3275,11956
20240703,102500,2836787895,3300,3305,3305,3300,9380
20240703,102400,2805833195,3310,3295,3310,3265,32992
20240703,102300,2697541620,3285,3295,3310,3280,10959
20240703,102200,2661453480,3295,3300,3315,3295,11365
20240703,102100,2623958975,3305,3295,3315,3295,15817
20240703,102000,2571757265,3295,3310,3315,3295,22163
20240703,101900,2498676560,3310,3320,3320,3310,1270
20240703,101800,2494470570,3320,3325,3325,3320,11596
20240703,101700,2455934135,3325,3315,3325,3270,32986
20240703,101600,2347008135,3320,3320,3320,3320,10
20240703,101500,2346974935,3315,3315,3320,3310,10748
20240703,101400,2311371950,3315,3325,3325,3315,6445
20240703,101300,2289988725,3325,3330,3330,3315,9098
20240703,101200,2259738200,3330,3335,3335,3325,9292
20240703,101100,2228826350,3335,3340,3345,3330,7883
20240703,101000,2202544920,3350,3350,3355,3340,514
20240703,100900,2200825900,3355,3335,3355,3330,3422
20240703,100800,2189406235,3335,3325,3340,3325,539
20240703,100700,2187609270,3325,3335,3340,3325,13036
20240703,100600,2144219415,3340,3340,3340,3325,11670
20240703,100500,2105365630,3335,3350,3360,3335,1342
20240703,100400,2100885295,3365,3365,3365,3340,1703
20240703,100300,2095191030,3345,3365,3365,3340,177
20240703,100200,2094599745,3340,3365,3365,3335,5871
20240703,100100,2074959780,3355,3365,3365,3355,1509
20240703,100000,2069890595,3365,3360,3365,3350,870
20240703,095900,2066963890,3370,3350,3370,3350,5060
20240703,095800,2049972345,3350,3355,3360,3350,633
20240703,095700,2047849720,3350,3355,3355,3350,1973
20240703,095600,2041230635,3360,3365,3365,3355,1405
20240703,095500,2036509920,3380,3360,3390,3360,27298
20240703,095400,1944159635,3360,3350,3360,3350,3086
20240703,095300,1933793295,3355,3360,3365,3355,5020
20240703,095200,1916910295,3360,3355,3360,3345,2842
20240703,095100,1907381680,3350,3345,3360,3345,7411
20240703,095000,1882512430,3360,3340,3360,3340,7796
20240703,094900,1856415720,3330,3335,3350,3330,16921
20240703,094800,1799885605,3330,3340,3340,3325,7162
20240703,094700,1776030805,3335,3340,3340,3335,30833
20240703,094600,1673125615,3340,3350,3365,3335,21054
20240703,094500,1602745990,3350,3355,3365,3350,4367
20240703,094400,1588094245,3355,3360,3370,3350,6723
20240703,094300,1565529430,3360,3370,3370,3360,284
20240703,094200,1564574555,3360,3365,3365,3360,12551
20240703,094100,1522358545,3355,3365,3385,3350,16971
20240703,094000,1465302410,3365,3365,3375,3355,9526
20240703,093900,1433251050,3365,3365,3375,3365,6365
20240703,093800,1411793485,3365,3370,3375,3350,10218
20240703,093700,1377496095,3370,3390,3390,3370,34112
20240703,093600,1262173045,3385,3410,3410,3385,22097
20240703,093500,1187292165,3405,3400,3405,3395,4696
20240703,093400,1171349015,3395,3400,3400,3395,93
20240703,093300,1171033255,3395,3395,3405,3395,3885
20240703,093200,1157830865,3400,3410,3410,3395,3831
20240703,093100,1144804220,3410,3400,3415,3400,244
20240703,093000,1143972245,3400,3405,3410,3400,1388
20240703,092900,1139248125,3405,3400,3405,3395,60255
20240703,092800,934606580,3405,3405,3410,3400,3128
20240703,092700,923956735,3400,3405,3405,3400,938
20240703,092600,920763345,3405,3420,3420,3405,11544
20240703,092500,881443450,3420,3420,3420,3410,809
20240703,092400,878683675,3410,3435,3435,3410,6371
20240703,092300,856932815,3415,3415,3440,3415,3377
20240703,092200,845390580,3415,3435,3445,3415,14087
20240703,092100,797136915,3445,3440,3455,3435,1668
20240703,092000,791397625,3435,3435,3435,3435,145
20240703,091900,790899550,3455,3450,3455,3450,2101
20240703,091800,783648850,3425,3430,3430,3425,2133
20240703,091700,776334485,3445,3430,3450,3420,4715
20240703,091600,760148650,3430,3415,3435,3415,296
20240703,091500,759134975,3415,3425,3435,3410,8695
20240703,091400,729446635,3425,3435,3435,3425,1201
20240703,091300,725328170,3435,3455,3460,3435,21633
20240703,091200,650702710,3460,3450,3465,3450,2677
20240703,091100,641435790,3455,3435,3455,3435,11532
20240703,091000,601687295,3435,3435,3435,3430,6616
20240703,090900,578963730,3420,3430,3445,3420,41126
20240703,090800,437482060,3440,3415,3445,3405,13480
20240703,090700,391330525,3410,3435,3435,3410,59
20240703,090600,391129110,3420,3445,3445,3420,6418
20240703,090500,369108915,3425,3400,3445,3400,9722
20240703,090400,335866830,3400,3415,3415,3400,5897
20240703,090300,315812035,3400,3390,3410,3390,16640
20240703,090200,259218255,3390,3415,3415,3385,25987
20240703,090100,171080130,3415,3395,3415,3395,3377
20240703,090000,159571650,3395,3420,3420,3395,46778