KissMeData/226340/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,205500,4183106645,3265,3265,3265,3265,34426
20240704,205400,4183106645,3265,3265,3265,3265,0
20240704,205300,4183106645,3265,3265,3265,3265,0
20240704,205200,4183106645,3265,3265,3265,3265,0
20240704,205100,4183106645,3265,3265,3265,3265,0
20240704,205000,4183106645,3265,3265,3265,3265,0
20240704,204900,4183106645,3265,3265,3265,3265,0
20240704,204800,4183106645,3265,3265,3265,3265,0
20240704,204700,4183106645,3265,3265,3265,3265,0
20240704,204600,4183106645,3265,3265,3265,3265,0
20240704,204500,4183106645,3265,3265,3265,3265,0
20240704,204400,4183106645,3265,3265,3265,3265,0
20240704,204300,4183106645,3265,3265,3265,3265,0
20240704,204200,4183106645,3265,3265,3265,3265,0
20240704,204100,4183106645,3265,3265,3265,3265,0
20240704,204000,4183106645,3265,3265,3265,3265,0
20240704,203900,4183106645,3265,3265,3265,3265,0
20240704,203800,4183106645,3265,3265,3265,3265,0
20240704,203700,4183106645,3265,3265,3265,3265,0
20240704,203600,4183106645,3265,3265,3265,3265,0
20240704,203500,4183106645,3265,3265,3265,3265,0
20240704,203400,4183106645,3265,3265,3265,3265,0
20240704,203300,4183106645,3265,3265,3265,3265,0
20240704,203200,4183106645,3265,3265,3265,3265,0
20240704,203100,4183106645,3265,3265,3265,3265,0
20240704,203000,4183106645,3265,3265,3265,3265,0
20240704,202900,4183106645,3265,3265,3265,3265,0
20240704,202800,4183106645,3265,3265,3265,3265,0
20240704,202700,4183106645,3265,3265,3265,3265,0
20240704,202600,4183106645,3265,3265,3265,3265,0
20240704,202500,4183106645,3265,3265,3265,3265,34426
20240704,202400,4183106645,3265,3265,3265,3265,0
20240704,202300,4183106645,3265,3265,3265,3265,0
20240704,202200,4183106645,3265,3265,3265,3265,0
20240704,202100,4183106645,3265,3265,3265,3265,0
20240704,202000,4183106645,3265,3265,3265,3265,0
20240704,201900,4183106645,3265,3265,3265,3265,0
20240704,201800,4183106645,3265,3265,3265,3265,0
20240704,201700,4183106645,3265,3265,3265,3265,0
20240704,201600,4183106645,3265,3265,3265,3265,0
20240704,201500,4183106645,3265,3265,3265,3265,0
20240704,201400,4183106645,3265,3265,3265,3265,0
20240704,201300,4183106645,3265,3265,3265,3265,0
20240704,201200,4183106645,3265,3265,3265,3265,0
20240704,201100,4183106645,3265,3265,3265,3265,0
20240704,201000,4183106645,3265,3265,3265,3265,0
20240704,200900,4183106645,3265,3265,3265,3265,0
20240704,200800,4183106645,3265,3265,3265,3265,0
20240704,200700,4183106645,3265,3265,3265,3265,0
20240704,200600,4183106645,3265,3265,3265,3265,0
20240704,200500,4183106645,3265,3265,3265,3265,0
20240704,200400,4183106645,3265,3265,3265,3265,0
20240704,200300,4183106645,3265,3265,3265,3265,0
20240704,200200,4183106645,3265,3265,3265,3265,0
20240704,200100,4183106645,3265,3265,3265,3265,0
20240704,200000,4183106645,3265,3265,3265,3265,0
20240704,195900,4183106645,3265,3265,3265,3265,0
20240704,195800,4183106645,3265,3265,3265,3265,0
20240704,195700,4183106645,3265,3265,3265,3265,0
20240704,195600,4183106645,3265,3265,3265,3265,0
20240704,195500,4183106645,3265,3265,3265,3265,34426
20240704,195400,4183106645,3265,3265,3265,3265,0
20240704,195300,4183106645,3265,3265,3265,3265,0
20240704,195200,4183106645,3265,3265,3265,3265,0
20240704,195100,4183106645,3265,3265,3265,3265,0
20240704,195000,4183106645,3265,3265,3265,3265,0
20240704,194900,4183106645,3265,3265,3265,3265,0
20240704,194800,4183106645,3265,3265,3265,3265,0
20240704,194700,4183106645,3265,3265,3265,3265,0
20240704,194600,4183106645,3265,3265,3265,3265,0
20240704,194500,4183106645,3265,3265,3265,3265,0
20240704,194400,4183106645,3265,3265,3265,3265,0
20240704,194300,4183106645,3265,3265,3265,3265,0
20240704,194200,4183106645,3265,3265,3265,3265,0
20240704,194100,4183106645,3265,3265,3265,3265,0
20240704,194000,4183106645,3265,3265,3265,3265,0
20240704,193900,4183106645,3265,3265,3265,3265,0
20240704,193800,4183106645,3265,3265,3265,3265,0
20240704,193700,4183106645,3265,3265,3265,3265,0
20240704,193600,4183106645,3265,3265,3265,3265,0
20240704,193500,4183106645,3265,3265,3265,3265,0
20240704,193400,4183106645,3265,3265,3265,3265,0
20240704,193300,4183106645,3265,3265,3265,3265,0
20240704,193200,4183106645,3265,3265,3265,3265,0
20240704,193100,4183106645,3265,3265,3265,3265,0
20240704,193000,4183106645,3265,3265,3265,3265,0
20240704,192900,4183106645,3265,3265,3265,3265,0
20240704,192800,4183106645,3265,3265,3265,3265,0
20240704,192700,4183106645,3265,3265,3265,3265,0
20240704,192600,4183106645,3265,3265,3265,3265,0
20240704,192500,4183106645,3265,3265,3265,3265,34426
20240704,192400,4183106645,3265,3265,3265,3265,0
20240704,192300,4183106645,3265,3265,3265,3265,0
20240704,192200,4183106645,3265,3265,3265,3265,0
20240704,192100,4183106645,3265,3265,3265,3265,0
20240704,192000,4183106645,3265,3265,3265,3265,0
20240704,191900,4183106645,3265,3265,3265,3265,0
20240704,191800,4183106645,3265,3265,3265,3265,0
20240704,191700,4183106645,3265,3265,3265,3265,0
20240704,191600,4183106645,3265,3265,3265,3265,0
20240704,191500,4183106645,3265,3265,3265,3265,0
20240704,191400,4183106645,3265,3265,3265,3265,0
20240704,191300,4183106645,3265,3265,3265,3265,0
20240704,191200,4183106645,3265,3265,3265,3265,0
20240704,191100,4183106645,3265,3265,3265,3265,0
20240704,191000,4183106645,3265,3265,3265,3265,0
20240704,190900,4183106645,3265,3265,3265,3265,0
20240704,190800,4183106645,3265,3265,3265,3265,0
20240704,190700,4183106645,3265,3265,3265,3265,0
20240704,190600,4183106645,3265,3265,3265,3265,0
20240704,190500,4183106645,3265,3265,3265,3265,0
20240704,190400,4183106645,3265,3265,3265,3265,0
20240704,190300,4183106645,3265,3265,3265,3265,0
20240704,190200,4183106645,3265,3265,3265,3265,0
20240704,190100,4183106645,3265,3265,3265,3265,0
20240704,190000,4183106645,3265,3265,3265,3265,0
20240704,185900,4183106645,3265,3265,3265,3265,0
20240704,185800,4183106645,3265,3265,3265,3265,0
20240704,185700,4183106645,3265,3265,3265,3265,0
20240704,185600,4183106645,3265,3265,3265,3265,0
20240704,185500,4183106645,3265,3265,3265,3265,34426
20240704,185400,4183106645,3265,3265,3265,3265,0
20240704,185300,4183106645,3265,3265,3265,3265,0
20240704,185200,4183106645,3265,3265,3265,3265,0
20240704,185100,4183106645,3265,3265,3265,3265,0
20240704,185000,4183106645,3265,3265,3265,3265,0
20240704,184900,4183106645,3265,3265,3265,3265,0
20240704,184800,4183106645,3265,3265,3265,3265,0
20240704,184700,4183106645,3265,3265,3265,3265,0
20240704,184600,4183106645,3265,3265,3265,3265,0
20240704,184500,4183106645,3265,3265,3265,3265,0
20240704,184400,4183106645,3265,3265,3265,3265,0
20240704,184300,4183106645,3265,3265,3265,3265,0
20240704,184200,4183106645,3265,3265,3265,3265,0
20240704,184100,4183106645,3265,3265,3265,3265,0
20240704,184000,4183106645,3265,3265,3265,3265,0
20240704,183900,4183106645,3265,3265,3265,3265,0
20240704,183800,4183106645,3265,3265,3265,3265,0
20240704,183700,4183106645,3265,3265,3265,3265,0
20240704,183600,4183106645,3265,3265,3265,3265,0
20240704,183500,4183106645,3265,3265,3265,3265,0
20240704,183400,4183106645,3265,3265,3265,3265,0
20240704,183300,4183106645,3265,3265,3265,3265,0
20240704,183200,4183106645,3265,3265,3265,3265,0
20240704,183100,4183106645,3265,3265,3265,3265,0
20240704,183000,4183106645,3265,3265,3265,3265,0
20240704,182900,4183106645,3265,3265,3265,3265,0
20240704,182800,4183106645,3265,3265,3265,3265,0
20240704,182700,4183106645,3265,3265,3265,3265,0
20240704,182600,4183106645,3265,3265,3265,3265,0
20240704,182500,4183106645,3265,3265,3265,3265,34426
20240704,182400,4183106645,3265,3265,3265,3265,0
20240704,182300,4183106645,3265,3265,3265,3265,0
20240704,182200,4183106645,3265,3265,3265,3265,0
20240704,182100,4183106645,3265,3265,3265,3265,0
20240704,182000,4183106645,3265,3265,3265,3265,0
20240704,181900,4183106645,3265,3265,3265,3265,0
20240704,181800,4183106645,3265,3265,3265,3265,0
20240704,181700,4183106645,3265,3265,3265,3265,0
20240704,181600,4183106645,3265,3265,3265,3265,0
20240704,181500,4183106645,3265,3265,3265,3265,0
20240704,181400,4183106645,3265,3265,3265,3265,0
20240704,181300,4183106645,3265,3265,3265,3265,0
20240704,181200,4183106645,3265,3265,3265,3265,0
20240704,181100,4183106645,3265,3265,3265,3265,0
20240704,181000,4183106645,3265,3265,3265,3265,0
20240704,180900,4183106645,3265,3265,3265,3265,0
20240704,180800,4183106645,3265,3265,3265,3265,0
20240704,180700,4183106645,3265,3265,3265,3265,0
20240704,180600,4183106645,3265,3265,3265,3265,0
20240704,180500,4183106645,3265,3265,3265,3265,0
20240704,180400,4183106645,3265,3265,3265,3265,0
20240704,180300,4183106645,3265,3265,3265,3265,0
20240704,180200,4183106645,3265,3265,3265,3265,0
20240704,180100,4183106645,3265,3265,3265,3265,0
20240704,180000,4183106645,3265,3265,3265,3265,0
20240704,175900,4183106645,3265,3265,3265,3265,0
20240704,175800,4183106645,3265,3265,3265,3265,0
20240704,175700,4183106645,3265,3265,3265,3265,0
20240704,175600,4183106645,3265,3265,3265,3265,0
20240704,175500,4183106645,3265,3265,3265,3265,34426
20240704,175400,4183106645,3265,3265,3265,3265,0
20240704,175300,4183106645,3265,3265,3265,3265,0
20240704,175200,4183106645,3265,3265,3265,3265,0
20240704,175100,4183106645,3265,3265,3265,3265,0
20240704,175000,4183106645,3265,3265,3265,3265,0
20240704,174900,4183106645,3265,3265,3265,3265,0
20240704,174800,4183106645,3265,3265,3265,3265,0
20240704,174700,4183106645,3265,3265,3265,3265,0
20240704,174600,4183106645,3265,3265,3265,3265,0
20240704,174500,4183106645,3265,3265,3265,3265,0
20240704,174400,4183106645,3265,3265,3265,3265,0
20240704,174300,4183106645,3265,3265,3265,3265,0
20240704,174200,4183106645,3265,3265,3265,3265,0
20240704,174100,4183106645,3265,3265,3265,3265,0
20240704,174000,4183106645,3265,3265,3265,3265,0
20240704,173900,4183106645,3265,3265,3265,3265,0
20240704,173800,4183106645,3265,3265,3265,3265,0
20240704,173700,4183106645,3265,3265,3265,3265,0
20240704,173600,4183106645,3265,3265,3265,3265,0
20240704,173500,4183106645,3265,3265,3265,3265,0
20240704,173400,4183106645,3265,3265,3265,3265,0
20240704,173300,4183106645,3265,3265,3265,3265,0
20240704,173200,4183106645,3265,3265,3265,3265,0
20240704,173100,4183106645,3265,3265,3265,3265,0
20240704,173000,4183106645,3265,3265,3265,3265,0
20240704,172900,4183106645,3265,3265,3265,3265,0
20240704,172800,4183106645,3265,3265,3265,3265,0
20240704,172700,4183106645,3265,3265,3265,3265,0
20240704,172600,4183106645,3265,3265,3265,3265,0
20240704,172500,4183106645,3265,3265,3265,3265,34426
20240704,172400,4183106645,3265,3265,3265,3265,0
20240704,172300,4183106645,3265,3265,3265,3265,0
20240704,172200,4183106645,3265,3265,3265,3265,0
20240704,172100,4183106645,3265,3265,3265,3265,0
20240704,172000,4183106645,3265,3265,3265,3265,0
20240704,171900,4183106645,3265,3265,3265,3265,0
20240704,171800,4183106645,3265,3265,3265,3265,0
20240704,171700,4183106645,3265,3265,3265,3265,0
20240704,171600,4183106645,3265,3265,3265,3265,0
20240704,171500,4183106645,3265,3265,3265,3265,0
20240704,171400,4183106645,3265,3265,3265,3265,0
20240704,171300,4183106645,3265,3265,3265,3265,0
20240704,171200,4183106645,3265,3265,3265,3265,0
20240704,171100,4183106645,3265,3265,3265,3265,0
20240704,171000,4183106645,3265,3265,3265,3265,0
20240704,170900,4183106645,3265,3265,3265,3265,0
20240704,170800,4183106645,3265,3265,3265,3265,0
20240704,170700,4183106645,3265,3265,3265,3265,0
20240704,170600,4183106645,3265,3265,3265,3265,0
20240704,170500,4183106645,3265,3265,3265,3265,0
20240704,170400,4183106645,3265,3265,3265,3265,0
20240704,170300,4183106645,3265,3265,3265,3265,0
20240704,170200,4183106645,3265,3265,3265,3265,0
20240704,170100,4183106645,3265,3265,3265,3265,0
20240704,170000,4183106645,3265,3265,3265,3265,0
20240704,165900,4183106645,3265,3265,3265,3265,0
20240704,165800,4183106645,3265,3265,3265,3265,0
20240704,165700,4183106645,3265,3265,3265,3265,0
20240704,165600,4183106645,3265,3265,3265,3265,0
20240704,165500,4183106645,3265,3265,3265,3265,34426
20240704,165400,4183106645,3265,3265,3265,3265,0
20240704,165300,4183106645,3265,3265,3265,3265,0
20240704,165200,4183106645,3265,3265,3265,3265,0
20240704,165100,4183106645,3265,3265,3265,3265,0
20240704,165000,4183106645,3265,3265,3265,3265,0
20240704,164900,4183106645,3265,3265,3265,3265,0
20240704,164800,4183106645,3265,3265,3265,3265,0
20240704,164700,4183106645,3265,3265,3265,3265,0
20240704,164600,4183106645,3265,3265,3265,3265,0
20240704,164500,4183106645,3265,3265,3265,3265,0
20240704,164400,4183106645,3265,3265,3265,3265,0
20240704,164300,4183106645,3265,3265,3265,3265,0
20240704,164200,4183106645,3265,3265,3265,3265,0
20240704,164100,4183106645,3265,3265,3265,3265,0
20240704,164000,4183106645,3265,3265,3265,3265,0
20240704,163900,4183106645,3265,3265,3265,3265,0
20240704,163800,4183106645,3265,3265,3265,3265,0
20240704,163700,4183106645,3265,3265,3265,3265,0
20240704,163600,4183106645,3265,3265,3265,3265,0
20240704,163500,4183106645,3265,3265,3265,3265,0
20240704,163400,4183106645,3265,3265,3265,3265,0
20240704,163300,4183106645,3265,3265,3265,3265,0
20240704,163200,4183106645,3265,3265,3265,3265,0
20240704,163100,4183106645,3265,3265,3265,3265,0
20240704,163000,4183106645,3265,3265,3265,3265,0
20240704,162900,4183106645,3265,3265,3265,3265,0
20240704,162800,4183106645,3265,3265,3265,3265,0
20240704,162700,4183106645,3265,3265,3265,3265,0
20240704,162600,4183106645,3265,3265,3265,3265,0
20240704,162500,4183106645,3265,3265,3265,3265,34426
20240704,162400,4183106645,3265,3265,3265,3265,0
20240704,162300,4183106645,3265,3265,3265,3265,0
20240704,162200,4183106645,3265,3265,3265,3265,0
20240704,162100,4183106645,3265,3265,3265,3265,0
20240704,162000,4183106645,3265,3265,3265,3265,0
20240704,161900,4183106645,3265,3265,3265,3265,0
20240704,161800,4183106645,3265,3265,3265,3265,0
20240704,161700,4183106645,3265,3265,3265,3265,0
20240704,161600,4183106645,3265,3265,3265,3265,0
20240704,161500,4183106645,3265,3265,3265,3265,0
20240704,161400,4183106645,3265,3265,3265,3265,0
20240704,161300,4183106645,3265,3265,3265,3265,0
20240704,161200,4183106645,3265,3265,3265,3265,0
20240704,161100,4183106645,3265,3265,3265,3265,0
20240704,161000,4183106645,3265,3265,3265,3265,0
20240704,160900,4183106645,3265,3265,3265,3265,0
20240704,160800,4183106645,3265,3265,3265,3265,0
20240704,160700,4183106645,3265,3265,3265,3265,0
20240704,160600,4183106645,3265,3265,3265,3265,0
20240704,160500,4183106645,3265,3265,3265,3265,0
20240704,160400,4183106645,3265,3265,3265,3265,0
20240704,160300,4183106645,3265,3265,3265,3265,0
20240704,160200,4183106645,3265,3265,3265,3265,0
20240704,160100,4183106645,3265,3265,3265,3265,0
20240704,160000,4183106645,3265,3265,3265,3265,0
20240704,155900,4183106645,3265,3265,3265,3265,0
20240704,155800,4183106645,3265,3265,3265,3265,0
20240704,155700,4183106645,3265,3265,3265,3265,0
20240704,155600,4183106645,3265,3265,3265,3265,0
20240704,155500,4183106645,3265,3265,3265,3265,34426
20240704,155400,4183106645,3265,3265,3265,3265,0
20240704,155300,4183106645,3265,3265,3265,3265,0
20240704,155200,4183106645,3265,3265,3265,3265,0
20240704,155100,4183106645,3265,3265,3265,3265,0
20240704,155000,4183106645,3265,3265,3265,3265,0
20240704,154900,4183106645,3265,3265,3265,3265,0
20240704,154800,4183106645,3265,3265,3265,3265,0
20240704,154700,4183106645,3265,3265,3265,3265,0
20240704,154600,4183106645,3265,3265,3265,3265,0
20240704,154500,4183106645,3265,3265,3265,3265,0
20240704,154400,4183106645,3265,3265,3265,3265,0
20240704,154300,4183106645,3265,3265,3265,3265,0
20240704,154200,4183106645,3265,3265,3265,3265,0
20240704,154100,4183106645,3265,3265,3265,3265,0
20240704,154000,4183106645,3265,3265,3265,3265,0
20240704,153900,4183106645,3265,3265,3265,3265,0
20240704,153800,4183106645,3265,3265,3265,3265,0
20240704,153700,4183106645,3265,3265,3265,3265,0
20240704,153600,4183106645,3265,3265,3265,3265,0
20240704,153500,4183106645,3265,3265,3265,3265,0
20240704,153400,4183106645,3265,3265,3265,3265,0
20240704,153300,4183106645,3265,3265,3265,3265,0
20240704,153200,4183106645,3265,3265,3265,3265,0
20240704,153100,4183106645,3265,3265,3265,3265,0
20240704,153000,4183106645,3265,3265,3265,3265,34426
20240704,152900,4070705755,3250,3250,3250,3250,0
20240704,152800,4070705755,3250,3250,3250,3250,0
20240704,152700,4070705755,3250,3250,3250,3250,0
20240704,152600,4070705755,3250,3250,3250,3250,0
20240704,152500,4070705755,3250,3250,3250,3250,0
20240704,152400,4070705755,3250,3250,3250,3250,0
20240704,152300,4070705755,3250,3250,3250,3250,0
20240704,152200,4070705755,3250,3250,3250,3250,0
20240704,152100,4070705755,3250,3250,3250,3250,0
20240704,152000,4070705755,3250,3250,3250,3250,0
20240704,151900,4070705755,3250,3270,3270,3250,10013
20240704,151800,4038009260,3270,3250,3270,3250,4636
20240704,151700,4022859150,3255,3260,3265,3250,5839
20240704,151600,4003851590,3260,3250,3265,3250,12340
20240704,151500,3963622285,3250,3250,3255,3250,4037
20240704,151400,3950496735,3250,3245,3250,3245,3013
20240704,151300,3940707165,3245,3245,3245,3245,998
20240704,151200,3937468655,3250,3250,3250,3245,4921
20240704,151100,3921488400,3250,3250,3250,3245,2085
20240704,151000,3914713530,3245,3245,3250,3245,1494
20240704,150900,3909865440,3250,3245,3250,3245,1219
20240704,150800,3905906170,3250,3250,3250,3245,1509
20240704,150700,3901002180,3255,3250,3255,3250,453
20240704,150600,3899528895,3250,3250,3255,3245,4437
20240704,150500,3885108340,3250,3250,3250,3250,295
20240704,150400,3884149590,3255,3250,3255,3245,1243
20240704,150300,3880108190,3250,3250,3250,3245,1321
20240704,150200,3875816155,3245,3245,3260,3245,7458
20240704,150100,3851545985,3250,3245,3250,3240,1472
20240704,150000,3846768480,3245,3235,3245,3235,1432
20240704,145900,3842128535,3240,3235,3240,3235,1053
20240704,145800,3838721025,3235,3240,3240,3235,150
20240704,145700,3838235540,3235,3235,3235,3235,1102
20240704,145600,3834670570,3235,3240,3240,3235,1027
20240704,145500,3831343405,3235,3235,3235,3235,587
20240704,145400,3829444460,3235,3230,3235,3230,546
20240704,145300,3827680845,3230,3235,3235,3230,16
20240704,145200,3827629120,3230,3225,3230,3225,315
20240704,145100,3826611690,3230,3225,3230,3225,1808
20240704,145000,3820780870,3230,3235,3235,3225,2650
20240704,144900,3812225805,3235,3230,3235,3230,378
20240704,144800,3811003255,3230,3225,3230,3225,1554
20240704,144700,3805986205,3230,3240,3240,3230,20000
20240704,144600,3741286955,3240,3250,3250,3240,10362
20240704,144500,3707677595,3250,3245,3250,3245,244
20240704,144400,3706884855,3245,3250,3250,3245,1664
20240704,144300,3701478085,3250,3250,3255,3245,1305
20240704,144200,3697237830,3255,3250,3255,3250,1558
20240704,144100,3692170980,3255,3250,3255,3250,2569
20240704,144000,3683821630,3250,3250,3260,3250,2562
20240704,143900,3675478280,3250,3250,3255,3250,3056
20240704,143800,3665546255,3255,3255,3260,3250,4018
20240704,143700,3652485075,3255,3255,3255,3255,1278
20240704,143600,3648325185,3260,3260,3265,3260,116
20240704,143500,3647947020,3260,3255,3270,3255,815
20240704,143400,3645290830,3255,3260,3260,3250,7873
20240704,143300,3619635985,3260,3260,3270,3260,7734
20240704,143200,3594396680,3260,3240,3260,3240,23665
20240704,143100,3517326275,3240,3245,3245,3240,595
20240704,143000,3515397185,3245,3250,3250,3240,238
20240704,142900,3514625330,3250,3250,3250,3240,3704
20240704,142800,3502587860,3255,3245,3255,3245,4313
20240704,142700,3488568585,3245,3235,3250,3235,7251
20240704,142600,3465011325,3240,3230,3240,3220,13270
20240704,142500,3422144285,3235,3235,3240,3235,936
20240704,142400,3419115950,3235,3235,3240,3230,2186
20240704,142300,3412045460,3235,3235,3240,3230,766
20240704,142200,3409567695,3235,3235,3240,3235,255
20240704,142100,3408742730,3240,3245,3245,3240,404
20240704,142000,3407431930,3250,3250,3250,3240,3495
20240704,141900,3396090030,3255,3235,3255,3235,6902
20240704,141800,3373701100,3230,3225,3230,3225,18352
20240704,141700,3314428355,3225,3230,3230,3225,1058
20240704,141600,3311012495,3225,3225,3230,3225,9144
20240704,141500,3281514355,3225,3215,3225,3215,692
20240704,141400,3279284160,3220,3220,3220,3215,4695
20240704,141300,3264169735,3220,3230,3230,3220,5422
20240704,141200,3246670830,3230,3225,3230,3225,1579
20240704,141100,3241577775,3225,3220,3225,3220,2419
20240704,141000,3233782675,3220,3220,3220,3215,3115
20240704,140900,3223753850,3215,3210,3215,3205,7058
20240704,140800,3201115575,3205,3215,3215,3205,16066
20240704,140700,3149532330,3210,3215,3215,3210,2821
20240704,140600,3140464285,3215,3220,3220,3215,921
20240704,140500,3137502900,3215,3215,3220,3210,11157
20240704,140400,3101673605,3215,3220,3220,3215,509
20240704,140300,3100036925,3215,3220,3220,3215,156
20240704,140200,3099534870,3215,3215,3220,3215,546
20240704,140100,3097778335,3215,3220,3220,3215,16501
20240704,140000,3044675325,3225,3225,3230,3220,7946
20240704,135900,3019051150,3225,3230,3230,3225,3602
20240704,135800,3007416955,3225,3230,3240,3225,35623
20240704,135700,2892327880,3230,3250,3250,3230,34419
20240704,135600,2781137075,3250,3245,3250,3245,2746
20240704,135500,2772216355,3245,3245,3245,3240,1734
20240704,135400,2766589540,3245,3235,3245,3230,4253
20240704,135300,2752831355,3235,3235,3235,3230,539
20240704,135200,2751087955,3230,3235,3240,3230,1773
20240704,135100,2745360185,3230,3240,3240,3230,3524
20240704,135000,2733970620,3235,3235,3245,3235,237
20240704,134900,2733202770,3235,3240,3240,3235,358
20240704,134800,2732044080,3240,3240,3245,3240,3229
20240704,134700,2721581315,3235,3240,3245,3235,587
20240704,134600,2719679865,3240,3240,3245,3240,198
20240704,134500,2719038105,3235,3245,3245,3235,658
20240704,134400,2716907825,3245,3235,3245,3235,2017
20240704,134300,2710374580,3235,3235,3235,3230,1003
20240704,134200,2707131090,3230,3235,3235,3230,625
20240704,134100,2705110425,3230,3230,3235,3230,949
20240704,134000,2702042840,3235,3235,3240,3235,1732
20240704,133900,2696439580,3240,3240,3240,3240,84
20240704,133800,2696167420,3240,3245,3245,3240,261
20240704,133700,2695320635,3245,3245,3250,3240,3176
20240704,133600,2685029975,3240,3250,3255,3240,1616
20240704,133500,2679781500,3250,3255,3255,3250,487
20240704,133400,2678197145,3255,3255,3255,3255,48
20240704,133300,2678040905,3255,3255,3255,3255,74
20240704,133200,2677800035,3255,3255,3255,3255,429
20240704,133100,2676403640,3255,3255,3255,3255,111
20240704,133000,2676042335,3255,3255,3260,3245,5117
20240704,132900,2659432325,3260,3255,3260,3255,613
20240704,132800,2657437005,3255,3255,3255,3255,48
20240704,132700,2657280765,3255,3255,3255,3255,94
20240704,132600,2656974795,3250,3255,3255,3250,177
20240704,132500,2656398760,3250,3255,3255,3250,7820
20240704,132400,2630981020,3255,3260,3260,3255,2030
20240704,132300,2624371420,3260,3260,3260,3260,1729
20240704,132200,2618734880,3255,3255,3255,3255,1156
20240704,132100,2614972100,3255,3255,3255,3255,715
20240704,132000,2612644775,3255,3260,3260,3255,1595
20240704,131900,2607451905,3260,3260,3260,3260,48
20240704,131800,2607295425,3260,3260,3260,3260,75
20240704,131700,2607050925,3260,3260,3260,3260,229
20240704,131600,2606304385,3255,3255,3260,3255,2015
20240704,131500,2599745320,3260,3260,3260,3260,74
20240704,131400,2599504080,3255,3260,3260,3255,2765
20240704,131300,2590495180,3260,3260,3260,3260,48
20240704,131200,2590338700,3255,3260,3260,3255,115
20240704,131100,2589964005,3260,3260,3260,3260,229
20240704,131000,2589217465,3260,3260,3260,3260,1049
20240704,130900,2585797725,3260,3260,3260,3255,80
20240704,130800,2585536930,3260,3260,3260,3260,229
20240704,130700,2584790390,3260,3265,3265,3260,893
20240704,130600,2581877970,3260,3260,3265,3255,794
20240704,130500,2579289980,3260,3260,3260,3260,229
20240704,130400,2578543440,3260,3255,3260,3255,248
20240704,130300,2577735960,3255,3260,3260,3255,1727
20240704,130200,2572114205,3255,3260,3260,3255,310
20240704,130100,2571104010,3260,3260,3260,3260,3152
20240704,130000,2560828490,3265,3265,3265,3260,24851
20240704,125900,2479696095,3265,3265,3265,3265,2275
20240704,125800,2472268220,3265,3260,3265,3260,1419
20240704,125700,2467635645,3260,3260,3260,3260,2866
20240704,125600,2458292485,3260,3255,3265,3255,2295
20240704,125500,2450811235,3250,3245,3255,3240,3403
20240704,125400,2439758615,3240,3245,3245,3240,80
20240704,125300,2439499045,3245,3255,3255,3245,3120
20240704,125200,2429365320,3250,3255,3260,3250,164
20240704,125100,2428831515,3260,3255,3260,3250,610
20240704,125000,2426845075,3250,3260,3260,3250,8636
20240704,124900,2398736150,3260,3255,3265,3255,8685
20240704,124800,2370411170,3255,3255,3260,3255,3077
20240704,124700,2360393195,3255,3250,3255,3250,1604
20240704,124600,2355177190,3250,3250,3250,3245,1797
20240704,124500,2349338440,3245,3240,3250,3240,1745
20240704,124400,2343674390,3235,3245,3245,3235,2425
20240704,124300,2335828195,3245,3235,3245,3235,183
20240704,124200,2335235240,3235,3230,3235,3230,2
20240704,124100,2335228775,3230,3235,3235,3230,36
20240704,124000,2335112485,3225,3235,3240,3225,4395
20240704,123900,2320918040,3240,3240,3240,3235,58
20240704,123800,2320730155,3240,3230,3240,3230,4716
20240704,123700,2305497005,3230,3240,3240,3230,629
20240704,123600,2303463045,3240,3235,3240,3235,4
20240704,123500,2303450090,3240,3240,3240,3240,1
20240704,123400,2303446850,3230,3240,3245,3230,4492
20240704,123300,2288910340,3230,3230,3240,3230,397
20240704,123200,2287627520,3240,3240,3240,3240,80
20240704,123100,2287368320,3235,3240,3240,3235,758
20240704,123000,2284916010,3240,3240,3240,3240,68
20240704,122900,2284695690,3240,3240,3240,3240,117
20240704,122800,2284316610,3240,3240,3240,3240,20
20240704,122700,2284251810,3240,3230,3240,3230,2986
20240704,122600,2274604590,3230,3230,3230,3230,8
20240704,122500,2274578750,3235,3240,3240,3235,3174
20240704,122400,2264310360,3240,3235,3240,3235,961
20240704,122300,2261196735,3235,3235,3235,3235,3130
20240704,122200,2251071185,3245,3245,3245,3245,10
20240704,122100,2251038735,3245,3245,3245,3240,531
20240704,122000,2249318280,3245,3245,3245,3245,190
20240704,121900,2248701730,3245,3245,3245,3245,135
20240704,121800,2248263655,3245,3245,3245,3245,35
20240704,121700,2248150080,3245,3245,3245,3245,57
20240704,121600,2247965115,3240,3240,3240,3235,1516
20240704,121500,2243054440,3240,3235,3240,3235,14
20240704,121400,2243009100,3240,3240,3245,3235,590
20240704,121300,2241097685,3235,3240,3240,3235,330
20240704,121200,2240028965,3245,3245,3245,3240,240
20240704,121100,2239250170,3240,3240,3240,3240,6
20240704,121000,2239230730,3245,3245,3245,3245,787
20240704,120900,2236676915,3250,3245,3250,3245,12
20240704,120800,2236637965,3250,3250,3255,3250,1459
20240704,120700,2231893695,3250,3250,3250,3250,2
20240704,120600,2231887195,3250,3255,3260,3250,4512
20240704,120500,2217214135,3255,3255,3255,3255,2105
20240704,120400,2210362360,3255,3250,3255,3250,4666
20240704,120300,2195189525,3250,3260,3260,3250,4960
20240704,120200,2179043465,3260,3250,3260,3250,1968
20240704,120100,2172641740,3255,3240,3255,3240,13552
20240704,120000,2128594425,3245,3245,3245,3245,20
20240704,115900,2128529525,3240,3240,3240,3240,15
20240704,115800,2128480925,3240,3240,3240,3240,1990
20240704,115700,2122033325,3240,3235,3240,3235,26
20240704,115600,2121949090,3240,3240,3240,3240,209
20240704,115500,2121271930,3240,3235,3240,3235,11
20240704,115400,2121236325,3235,3235,3235,3235,7
20240704,115300,2121213680,3235,3235,3235,3235,505
20240704,115200,2119580005,3240,3240,3240,3240,2
20240704,115100,2119573525,3235,3240,3240,3235,10
20240704,115000,2119541150,3240,3245,3245,3240,102
20240704,114900,2119210665,3240,3240,3240,3240,959
20240704,114800,2116103505,3235,3235,3240,3235,8
20240704,114700,2116077620,3235,3240,3240,3235,36
20240704,114600,2115960995,3235,3235,3235,3235,6
20240704,114500,2115941585,3230,3235,3235,3230,72
20240704,114400,2115709010,3230,3235,3235,3230,2347
20240704,114300,2108124100,3240,3240,3240,3240,3
20240704,114200,2108114380,3240,3240,3240,3240,1406
20240704,114100,2103558940,3240,3240,3240,3240,206
20240704,114000,2102891500,3245,3245,3245,3245,264
20240704,113900,2102034820,3245,3250,3250,3245,12
20240704,113800,2101995825,3250,3245,3250,3245,3215
20240704,113700,2091547410,3250,3240,3250,3240,297
20240704,113600,2090584670,3240,3240,3240,3235,840
20240704,113500,2087863075,3235,3230,3240,3230,5872
20240704,113400,2068862545,3230,3230,3230,3225,229
20240704,113300,2068123325,3230,3230,3230,3230,65
20240704,113200,2067913375,3235,3230,3235,3225,511
20240704,113100,2066265300,3230,3230,3230,3230,2893
20240704,113000,2056920910,3225,3225,3230,3225,1420
20240704,112900,2052335210,3225,3225,3230,3225,1778
20240704,112800,2046592280,3230,3225,3230,3225,1220
20240704,112700,2042652700,3225,3225,3230,3225,2259
20240704,112600,2035367285,3225,3225,3225,3225,1200
20240704,112500,2031497285,3230,3230,3230,3225,706
20240704,112400,2029216910,3230,3230,3230,3230,650
20240704,112300,2027117410,3225,3225,3225,3225,6
20240704,112200,2027098060,3225,3230,3230,3225,1319
20240704,112100,2022842685,3230,3230,3230,3225,348
20240704,112000,2021718650,3230,3225,3230,3225,2630
20240704,111900,2013231610,3225,3225,3225,3220,1884
20240704,111800,2007164030,3220,3220,3230,3220,11373
20240704,111700,1970508660,3215,3215,3215,3215,4550
20240704,111600,1955880410,3215,3215,3220,3215,2818
20240704,111500,1946819040,3215,3215,3215,3210,18417
20240704,111400,1887672955,3215,3215,3215,3215,7216
20240704,111300,1864473515,3220,3225,3225,3220,1691
20240704,111200,1859026945,3220,3220,3225,3220,1050
20240704,111100,1855645830,3220,3220,3225,3220,5386
20240704,111000,1838302905,3220,3225,3225,3220,5803
20240704,110900,1819614895,3230,3230,3230,3225,1317
20240704,110800,1815367510,3230,3230,3230,3225,1923
20240704,110700,1809161725,3230,3225,3235,3225,2546
20240704,110600,1800947405,3225,3225,3225,3225,1000
20240704,110500,1797722405,3225,3225,3230,3225,1556
20240704,110400,1792703830,3225,3235,3235,3225,10868
20240704,110300,1757605855,3235,3235,3235,3235,115
20240704,110200,1757233830,3235,3240,3240,3235,11807
20240704,110100,1719038050,3240,3240,3240,3235,2415
20240704,110000,1711225015,3240,3240,3240,3235,8903
20240704,105900,1682423645,3240,3245,3245,3240,370
20240704,105800,1681224680,3235,3245,3245,3235,4649
20240704,105700,1666168835,3250,3245,3250,3245,26
20240704,105600,1666084385,3240,3245,3245,3240,1003
20240704,105500,1662834590,3245,3245,3245,3240,18946
20240704,105400,1601443720,3245,3245,3245,3245,60
20240704,105300,1601249020,3240,3250,3250,3240,2643
20240704,105200,1592676245,3255,3250,3255,3250,469
20240704,105100,1591151975,3255,3255,3255,3255,6
20240704,105000,1591132445,3255,3255,3260,3255,63
20240704,104900,1590927365,3270,3250,3270,3250,6200
20240704,104800,1570676170,3250,3250,3250,3250,12
20240704,104700,1570637170,3250,3245,3260,3245,8300
20240704,104600,1543691770,3250,3250,3250,3245,3037
20240704,104500,1533823605,3250,3260,3260,3250,1364
20240704,104400,1529388635,3255,3255,3255,3255,1575
20240704,104300,1524262010,3255,3255,3260,3250,2398
20240704,104200,1516459480,3265,3265,3265,3255,117
20240704,104100,1516077930,3265,3250,3270,3250,1796
20240704,104000,1510238715,3250,3260,3260,3250,6943
20240704,103900,1487667995,3255,3260,3260,3255,317
20240704,103800,1486634625,3265,3265,3265,3265,532
20240704,103700,1484897645,3255,3265,3270,3255,481
20240704,103600,1483325335,3270,3255,3270,3255,2599
20240704,103500,1474848440,3255,3255,3255,3255,200
20240704,103400,1474197440,3260,3260,3265,3260,1430
20240704,103300,1469535610,3260,3260,3260,3260,310
20240704,103200,1468525010,3265,3265,3270,3265,3006
20240704,103100,1458705405,3260,3265,3265,3260,11
20240704,103000,1458669510,3265,3265,3265,3265,160
20240704,102900,1458147110,3260,3265,3265,3260,854
20240704,102800,1455360320,3270,3270,3270,3270,478
20240704,102700,1453797260,3275,3265,3275,3255,4475
20240704,102600,1439177065,3265,3265,3265,3265,6
20240704,102500,1439157475,3265,3270,3270,3255,3919
20240704,102400,1426347635,3270,3260,3270,3260,4606
20240704,102300,1411317740,3260,3260,3260,3260,8
20240704,102200,1411291660,3255,3255,3260,3255,1278
20240704,102100,1407126775,3255,3250,3260,3250,3742
20240704,102000,1394954900,3255,3255,3255,3250,262
20240704,101900,1394102235,3260,3260,3265,3255,2979
20240704,101800,1384401830,3260,3265,3265,3260,866
20240704,101700,1381575095,3265,3265,3265,3255,496
20240704,101600,1379958135,3265,3265,3265,3265,3
20240704,101500,1379948340,3270,3275,3275,3270,250
20240704,101400,1379130740,3275,3270,3275,3270,2244
20240704,101300,1371789950,3265,3260,3265,3260,777
20240704,101200,1369255845,3260,3250,3260,3250,120
20240704,101100,1368865300,3240,3260,3260,3240,18741
20240704,101000,1307953570,3260,3245,3260,3245,6509
20240704,100900,1286818440,3245,3245,3245,3230,6860
20240704,100800,1264654795,3245,3245,3245,3245,2
20240704,100700,1264648305,3230,3240,3240,3230,27084
20240704,100600,1177051120,3240,3250,3250,3240,1317
20240704,100500,1172777625,3250,3255,3255,3250,4545
20240704,100400,1157999535,3260,3260,3280,3260,4547
20240704,100300,1143117240,3260,3280,3280,3260,393
20240704,100200,1141835860,3280,3255,3280,3255,5153
20240704,100100,1124984905,3260,3260,3265,3260,375
20240704,100000,1123762080,3260,3255,3260,3255,74
20240704,095900,1123521055,3270,3265,3270,3260,1897
20240704,095800,1117329445,3260,3265,3265,3260,915
20240704,095700,1114343605,3265,3270,3270,3265,36
20240704,095600,1114226035,3270,3265,3270,3265,332
20240704,095500,1113142050,3255,3260,3260,3255,1312
20240704,095400,1108865345,3255,3260,3260,3255,1278
20240704,095300,1104699815,3255,3250,3255,3250,2233
20240704,095200,1097433675,3245,3250,3250,3245,4540
20240704,095100,1082700870,3250,3255,3255,3250,137
20240704,095000,1082255195,3255,3240,3255,3235,3503
20240704,094900,1070915720,3235,3260,3265,3235,21549
20240704,094800,1001002400,3260,3260,3260,3260,1113
20240704,094700,997374020,3260,3265,3265,3260,957
20240704,094600,994253340,3260,3260,3260,3260,813
20240704,094500,991602960,3260,3260,3260,3260,414
20240704,094400,990253320,3255,3260,3260,3255,2052
20240704,094300,983570200,3260,3260,3270,3260,250
20240704,094200,982754460,3260,3270,3275,3260,1277
20240704,094100,978582595,3270,3285,3285,3260,6896
20240704,094000,956038960,3285,3280,3285,3280,714
20240704,093900,953693865,3280,3280,3285,3280,2013
20240704,093800,947085275,3280,3280,3285,3275,1002
20240704,093700,943800460,3280,3280,3280,3280,1311
20240704,093600,939500380,3280,3280,3285,3275,7248
20240704,093500,915730935,3275,3265,3275,3265,5087
20240704,093400,899108905,3270,3265,3270,3260,500
20240704,093300,897476895,3270,3270,3270,3265,882
20240704,093200,894597155,3265,3270,3270,3265,2319
20240704,093100,887022000,3260,3265,3275,3260,18986
20240704,093000,825082000,3265,3270,3275,3265,975
20240704,092900,821894830,3270,3265,3270,3260,3757
20240704,092800,809646680,3265,3265,3265,3265,300
20240704,092700,808667180,3260,3265,3265,3260,6095
20240704,092600,788794770,3265,3270,3275,3265,1545
20240704,092500,783746355,3270,3265,3275,3260,4467
20240704,092400,769138890,3265,3270,3270,3260,4218
20240704,092300,755372730,3270,3270,3275,3270,2403
20240704,092200,747510265,3270,3250,3270,3250,7325
20240704,092100,723596750,3250,3250,3250,3245,863
20240704,092000,720792005,3245,3250,3250,3245,3011
20240704,091900,711013435,3245,3260,3260,3245,3197
20240704,091800,700591365,3245,3245,3260,3245,2744
20240704,091700,691676065,3245,3245,3270,3240,10028
20240704,091600,659054485,3235,3245,3245,3235,13721
20240704,091500,614586380,3245,3260,3260,3245,20091
20240704,091400,549230470,3260,3260,3260,3260,9985
20240704,091300,516679370,3260,3270,3270,3255,9248
20240704,091200,486526880,3260,3260,3265,3255,2345
20240704,091100,478877565,3260,3260,3265,3260,1584
20240704,091000,473711985,3260,3255,3260,3230,14454
20240704,090900,426833830,3260,3255,3265,3255,10523
20240704,090800,392569945,3250,3265,3270,3250,20452
20240704,090700,325956260,3270,3275,3290,3270,15919
20240704,090600,273788430,3275,3275,3280,3275,3898
20240704,090500,261021885,3275,3290,3305,3275,8666
20240704,090400,232501790,3290,3280,3290,3275,8115
20240704,090300,205877280,3280,3280,3285,3265,10607
20240704,090200,171148670,3280,3270,3300,3250,26633
20240704,090100,83954530,3275,3305,3320,3275,19304
20240704,090000,20441555,3305,3320,3320,3305,6076