KissMeData/226340/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,205500,4057869755,3185,3185,3185,3185,44262
20240705,205400,4057869755,3185,3185,3185,3185,0
20240705,205300,4057869755,3185,3185,3185,3185,0
20240705,205200,4057869755,3185,3185,3185,3185,0
20240705,205100,4057869755,3185,3185,3185,3185,0
20240705,205000,4057869755,3185,3185,3185,3185,0
20240705,204900,4057869755,3185,3185,3185,3185,0
20240705,204800,4057869755,3185,3185,3185,3185,0
20240705,204700,4057869755,3185,3185,3185,3185,0
20240705,204600,4057869755,3185,3185,3185,3185,0
20240705,204500,4057869755,3185,3185,3185,3185,0
20240705,204400,4057869755,3185,3185,3185,3185,0
20240705,204300,4057869755,3185,3185,3185,3185,0
20240705,204200,4057869755,3185,3185,3185,3185,0
20240705,204100,4057869755,3185,3185,3185,3185,0
20240705,204000,4057869755,3185,3185,3185,3185,0
20240705,203900,4057869755,3185,3185,3185,3185,0
20240705,203800,4057869755,3185,3185,3185,3185,0
20240705,203700,4057869755,3185,3185,3185,3185,0
20240705,203600,4057869755,3185,3185,3185,3185,0
20240705,203500,4057869755,3185,3185,3185,3185,0
20240705,203400,4057869755,3185,3185,3185,3185,0
20240705,203300,4057869755,3185,3185,3185,3185,0
20240705,203200,4057869755,3185,3185,3185,3185,0
20240705,203100,4057869755,3185,3185,3185,3185,0
20240705,203000,4057869755,3185,3185,3185,3185,0
20240705,202900,4057869755,3185,3185,3185,3185,0
20240705,202800,4057869755,3185,3185,3185,3185,0
20240705,202700,4057869755,3185,3185,3185,3185,0
20240705,202600,4057869755,3185,3185,3185,3185,0
20240705,202500,4057869755,3185,3185,3185,3185,44262
20240705,202400,4057869755,3185,3185,3185,3185,0
20240705,202300,4057869755,3185,3185,3185,3185,0
20240705,202200,4057869755,3185,3185,3185,3185,0
20240705,202100,4057869755,3185,3185,3185,3185,0
20240705,202000,4057869755,3185,3185,3185,3185,0
20240705,201900,4057869755,3185,3185,3185,3185,0
20240705,201800,4057869755,3185,3185,3185,3185,0
20240705,201700,4057869755,3185,3185,3185,3185,0
20240705,201600,4057869755,3185,3185,3185,3185,0
20240705,201500,4057869755,3185,3185,3185,3185,0
20240705,201400,4057869755,3185,3185,3185,3185,0
20240705,201300,4057869755,3185,3185,3185,3185,0
20240705,201200,4057869755,3185,3185,3185,3185,0
20240705,201100,4057869755,3185,3185,3185,3185,0
20240705,201000,4057869755,3185,3185,3185,3185,0
20240705,200900,4057869755,3185,3185,3185,3185,0
20240705,200800,4057869755,3185,3185,3185,3185,0
20240705,200700,4057869755,3185,3185,3185,3185,0
20240705,200600,4057869755,3185,3185,3185,3185,0
20240705,200500,4057869755,3185,3185,3185,3185,0
20240705,200400,4057869755,3185,3185,3185,3185,0
20240705,200300,4057869755,3185,3185,3185,3185,0
20240705,200200,4057869755,3185,3185,3185,3185,0
20240705,200100,4057869755,3185,3185,3185,3185,0
20240705,200000,4057869755,3185,3185,3185,3185,0
20240705,195900,4057869755,3185,3185,3185,3185,0
20240705,195800,4057869755,3185,3185,3185,3185,0
20240705,195700,4057869755,3185,3185,3185,3185,0
20240705,195600,4057869755,3185,3185,3185,3185,0
20240705,195500,4057869755,3185,3185,3185,3185,44262
20240705,195400,4057869755,3185,3185,3185,3185,0
20240705,195300,4057869755,3185,3185,3185,3185,0
20240705,195200,4057869755,3185,3185,3185,3185,0
20240705,195100,4057869755,3185,3185,3185,3185,0
20240705,195000,4057869755,3185,3185,3185,3185,0
20240705,194900,4057869755,3185,3185,3185,3185,0
20240705,194800,4057869755,3185,3185,3185,3185,0
20240705,194700,4057869755,3185,3185,3185,3185,0
20240705,194600,4057869755,3185,3185,3185,3185,0
20240705,194500,4057869755,3185,3185,3185,3185,0
20240705,194400,4057869755,3185,3185,3185,3185,0
20240705,194300,4057869755,3185,3185,3185,3185,0
20240705,194200,4057869755,3185,3185,3185,3185,0
20240705,194100,4057869755,3185,3185,3185,3185,0
20240705,194000,4057869755,3185,3185,3185,3185,0
20240705,193900,4057869755,3185,3185,3185,3185,0
20240705,193800,4057869755,3185,3185,3185,3185,0
20240705,193700,4057869755,3185,3185,3185,3185,0
20240705,193600,4057869755,3185,3185,3185,3185,0
20240705,193500,4057869755,3185,3185,3185,3185,0
20240705,193400,4057869755,3185,3185,3185,3185,0
20240705,193300,4057869755,3185,3185,3185,3185,0
20240705,193200,4057869755,3185,3185,3185,3185,0
20240705,193100,4057869755,3185,3185,3185,3185,0
20240705,193000,4057869755,3185,3185,3185,3185,0
20240705,192900,4057869755,3185,3185,3185,3185,0
20240705,192800,4057869755,3185,3185,3185,3185,0
20240705,192700,4057869755,3185,3185,3185,3185,0
20240705,192600,4057869755,3185,3185,3185,3185,0
20240705,192500,4057869755,3185,3185,3185,3185,44262
20240705,192400,4057869755,3185,3185,3185,3185,0
20240705,192300,4057869755,3185,3185,3185,3185,0
20240705,192200,4057869755,3185,3185,3185,3185,0
20240705,192100,4057869755,3185,3185,3185,3185,0
20240705,192000,4057869755,3185,3185,3185,3185,0
20240705,191900,4057869755,3185,3185,3185,3185,0
20240705,191800,4057869755,3185,3185,3185,3185,0
20240705,191700,4057869755,3185,3185,3185,3185,0
20240705,191600,4057869755,3185,3185,3185,3185,0
20240705,191500,4057869755,3185,3185,3185,3185,0
20240705,191400,4057869755,3185,3185,3185,3185,0
20240705,191300,4057869755,3185,3185,3185,3185,0
20240705,191200,4057869755,3185,3185,3185,3185,0
20240705,191100,4057869755,3185,3185,3185,3185,0
20240705,191000,4057869755,3185,3185,3185,3185,0
20240705,190900,4057869755,3185,3185,3185,3185,0
20240705,190800,4057869755,3185,3185,3185,3185,0
20240705,190700,4057869755,3185,3185,3185,3185,0
20240705,190600,4057869755,3185,3185,3185,3185,0
20240705,190500,4057869755,3185,3185,3185,3185,0
20240705,190400,4057869755,3185,3185,3185,3185,0
20240705,190300,4057869755,3185,3185,3185,3185,0
20240705,190200,4057869755,3185,3185,3185,3185,0
20240705,190100,4057869755,3185,3185,3185,3185,0
20240705,190000,4057869755,3185,3185,3185,3185,0
20240705,185900,4057869755,3185,3185,3185,3185,0
20240705,185800,4057869755,3185,3185,3185,3185,0
20240705,185700,4057869755,3185,3185,3185,3185,0
20240705,185600,4057869755,3185,3185,3185,3185,0
20240705,185500,4057869755,3185,3185,3185,3185,44262
20240705,185400,4057869755,3185,3185,3185,3185,0
20240705,185300,4057869755,3185,3185,3185,3185,0
20240705,185200,4057869755,3185,3185,3185,3185,0
20240705,185100,4057869755,3185,3185,3185,3185,0
20240705,185000,4057869755,3185,3185,3185,3185,0
20240705,184900,4057869755,3185,3185,3185,3185,0
20240705,184800,4057869755,3185,3185,3185,3185,0
20240705,184700,4057869755,3185,3185,3185,3185,0
20240705,184600,4057869755,3185,3185,3185,3185,0
20240705,184500,4057869755,3185,3185,3185,3185,0
20240705,184400,4057869755,3185,3185,3185,3185,0
20240705,184300,4057869755,3185,3185,3185,3185,0
20240705,184200,4057869755,3185,3185,3185,3185,0
20240705,184100,4057869755,3185,3185,3185,3185,0
20240705,184000,4057869755,3185,3185,3185,3185,0
20240705,183900,4057869755,3185,3185,3185,3185,0
20240705,183800,4057869755,3185,3185,3185,3185,0
20240705,183700,4057869755,3185,3185,3185,3185,0
20240705,183600,4057869755,3185,3185,3185,3185,0
20240705,183500,4057869755,3185,3185,3185,3185,0
20240705,183400,4057869755,3185,3185,3185,3185,0
20240705,183300,4057869755,3185,3185,3185,3185,0
20240705,183200,4057869755,3185,3185,3185,3185,0
20240705,183100,4057869755,3185,3185,3185,3185,0
20240705,183000,4057869755,3185,3185,3185,3185,0
20240705,182900,4057869755,3185,3185,3185,3185,0
20240705,182800,4057869755,3185,3185,3185,3185,0
20240705,182700,4057869755,3185,3185,3185,3185,0
20240705,182600,4057869755,3185,3185,3185,3185,0
20240705,182500,4057869755,3185,3185,3185,3185,44262
20240705,182400,4057869755,3185,3185,3185,3185,0
20240705,182300,4057869755,3185,3185,3185,3185,0
20240705,182200,4057869755,3185,3185,3185,3185,0
20240705,182100,4057869755,3185,3185,3185,3185,0
20240705,182000,4057869755,3185,3185,3185,3185,0
20240705,181900,4057869755,3185,3185,3185,3185,0
20240705,181800,4057869755,3185,3185,3185,3185,0
20240705,181700,4057869755,3185,3185,3185,3185,0
20240705,181600,4057869755,3185,3185,3185,3185,0
20240705,181500,4057869755,3185,3185,3185,3185,0
20240705,181400,4057869755,3185,3185,3185,3185,0
20240705,181300,4057869755,3185,3185,3185,3185,0
20240705,181200,4057869755,3185,3185,3185,3185,0
20240705,181100,4057869755,3185,3185,3185,3185,0
20240705,181000,4057869755,3185,3185,3185,3185,0
20240705,180900,4057869755,3185,3185,3185,3185,0
20240705,180800,4057869755,3185,3185,3185,3185,0
20240705,180700,4057869755,3185,3185,3185,3185,0
20240705,180600,4057869755,3185,3185,3185,3185,0
20240705,180500,4057869755,3185,3185,3185,3185,0
20240705,180400,4057869755,3185,3185,3185,3185,0
20240705,180300,4057869755,3185,3185,3185,3185,0
20240705,180200,4057869755,3185,3185,3185,3185,0
20240705,180100,4057869755,3185,3185,3185,3185,0
20240705,180000,4057869755,3185,3185,3185,3185,0
20240705,175900,4057869755,3185,3185,3185,3185,0
20240705,175800,4057869755,3185,3185,3185,3185,0
20240705,175700,4057869755,3185,3185,3185,3185,0
20240705,175600,4057869755,3185,3185,3185,3185,0
20240705,175500,4057869755,3185,3185,3185,3185,44262
20240705,175400,4057869755,3185,3185,3185,3185,0
20240705,175300,4057869755,3185,3185,3185,3185,0
20240705,175200,4057869755,3185,3185,3185,3185,0
20240705,175100,4057869755,3185,3185,3185,3185,0
20240705,175000,4057869755,3185,3185,3185,3185,0
20240705,174900,4057869755,3185,3185,3185,3185,0
20240705,174800,4057869755,3185,3185,3185,3185,0
20240705,174700,4057869755,3185,3185,3185,3185,0
20240705,174600,4057869755,3185,3185,3185,3185,0
20240705,174500,4057869755,3185,3185,3185,3185,0
20240705,174400,4057869755,3185,3185,3185,3185,0
20240705,174300,4057869755,3185,3185,3185,3185,0
20240705,174200,4057869755,3185,3185,3185,3185,0
20240705,174100,4057869755,3185,3185,3185,3185,0
20240705,174000,4057869755,3185,3185,3185,3185,0
20240705,173900,4057869755,3185,3185,3185,3185,0
20240705,173800,4057869755,3185,3185,3185,3185,0
20240705,173700,4057869755,3185,3185,3185,3185,0
20240705,173600,4057869755,3185,3185,3185,3185,0
20240705,173500,4057869755,3185,3185,3185,3185,0
20240705,173400,4057869755,3185,3185,3185,3185,0
20240705,173300,4057869755,3185,3185,3185,3185,0
20240705,173200,4057869755,3185,3185,3185,3185,0
20240705,173100,4057869755,3185,3185,3185,3185,0
20240705,173000,4057869755,3185,3185,3185,3185,0
20240705,172900,4057869755,3185,3185,3185,3185,0
20240705,172800,4057869755,3185,3185,3185,3185,0
20240705,172700,4057869755,3185,3185,3185,3185,0
20240705,172600,4057869755,3185,3185,3185,3185,0
20240705,172500,4057869755,3185,3185,3185,3185,44262
20240705,172400,4057869755,3185,3185,3185,3185,0
20240705,172300,4057869755,3185,3185,3185,3185,0
20240705,172200,4057869755,3185,3185,3185,3185,0
20240705,172100,4057869755,3185,3185,3185,3185,0
20240705,172000,4057869755,3185,3185,3185,3185,0
20240705,171900,4057869755,3185,3185,3185,3185,0
20240705,171800,4057869755,3185,3185,3185,3185,0
20240705,171700,4057869755,3185,3185,3185,3185,0
20240705,171600,4057869755,3185,3185,3185,3185,0
20240705,171500,4057869755,3185,3185,3185,3185,0
20240705,171400,4057869755,3185,3185,3185,3185,0
20240705,171300,4057869755,3185,3185,3185,3185,0
20240705,171200,4057869755,3185,3185,3185,3185,0
20240705,171100,4057869755,3185,3185,3185,3185,0
20240705,171000,4057869755,3185,3185,3185,3185,0
20240705,170900,4057869755,3185,3185,3185,3185,0
20240705,170800,4057869755,3185,3185,3185,3185,0
20240705,170700,4057869755,3185,3185,3185,3185,0
20240705,170600,4057869755,3185,3185,3185,3185,0
20240705,170500,4057869755,3185,3185,3185,3185,0
20240705,170400,4057869755,3185,3185,3185,3185,0
20240705,170300,4057869755,3185,3185,3185,3185,0
20240705,170200,4057869755,3185,3185,3185,3185,0
20240705,170100,4057869755,3185,3185,3185,3185,0
20240705,170000,4057869755,3185,3185,3185,3185,0
20240705,165900,4057869755,3185,3185,3185,3185,0
20240705,165800,4057869755,3185,3185,3185,3185,0
20240705,165700,4057869755,3185,3185,3185,3185,0
20240705,165600,4057869755,3185,3185,3185,3185,0
20240705,165500,4057869755,3185,3185,3185,3185,44262
20240705,165400,4057869755,3185,3185,3185,3185,0
20240705,165300,4057869755,3185,3185,3185,3185,0
20240705,165200,4057869755,3185,3185,3185,3185,0
20240705,165100,4057869755,3185,3185,3185,3185,0
20240705,165000,4057869755,3185,3185,3185,3185,0
20240705,164900,4057869755,3185,3185,3185,3185,0
20240705,164800,4057869755,3185,3185,3185,3185,0
20240705,164700,4057869755,3185,3185,3185,3185,0
20240705,164600,4057869755,3185,3185,3185,3185,0
20240705,164500,4057869755,3185,3185,3185,3185,0
20240705,164400,4057869755,3185,3185,3185,3185,0
20240705,164300,4057869755,3185,3185,3185,3185,0
20240705,164200,4057869755,3185,3185,3185,3185,0
20240705,164100,4057869755,3185,3185,3185,3185,0
20240705,164000,4057869755,3185,3185,3185,3185,0
20240705,163900,4057869755,3185,3185,3185,3185,0
20240705,163800,4057869755,3185,3185,3185,3185,0
20240705,163700,4057869755,3185,3185,3185,3185,0
20240705,163600,4057869755,3185,3185,3185,3185,0
20240705,163500,4057869755,3185,3185,3185,3185,0
20240705,163400,4057869755,3185,3185,3185,3185,0
20240705,163300,4057869755,3185,3185,3185,3185,0
20240705,163200,4057869755,3185,3185,3185,3185,0
20240705,163100,4057869755,3185,3185,3185,3185,0
20240705,163000,4057869755,3185,3185,3185,3185,0
20240705,162900,4057869755,3185,3185,3185,3185,0
20240705,162800,4057869755,3185,3185,3185,3185,0
20240705,162700,4057869755,3185,3185,3185,3185,0
20240705,162600,4057869755,3185,3185,3185,3185,0
20240705,162500,4057869755,3185,3185,3185,3185,44262
20240705,162400,4057869755,3185,3185,3185,3185,0
20240705,162300,4057869755,3185,3185,3185,3185,0
20240705,162200,4057869755,3185,3185,3185,3185,0
20240705,162100,4057869755,3185,3185,3185,3185,0
20240705,162000,4057869755,3185,3185,3185,3185,0
20240705,161900,4057869755,3185,3185,3185,3185,0
20240705,161800,4057869755,3185,3185,3185,3185,0
20240705,161700,4057869755,3185,3185,3185,3185,0
20240705,161600,4057869755,3185,3185,3185,3185,0
20240705,161500,4057869755,3185,3185,3185,3185,0
20240705,161400,4057869755,3185,3185,3185,3185,0
20240705,161300,4057869755,3185,3185,3185,3185,0
20240705,161200,4057869755,3185,3185,3185,3185,0
20240705,161100,4057869755,3185,3185,3185,3185,0
20240705,161000,4057869755,3185,3185,3185,3185,0
20240705,160900,4057869755,3185,3185,3185,3185,0
20240705,160800,4057869755,3185,3185,3185,3185,0
20240705,160700,4057869755,3185,3185,3185,3185,0
20240705,160600,4057869755,3185,3185,3185,3185,0
20240705,160500,4057869755,3185,3185,3185,3185,0
20240705,160400,4057869755,3185,3185,3185,3185,0
20240705,160300,4057869755,3185,3185,3185,3185,0
20240705,160200,4057869755,3185,3185,3185,3185,0
20240705,160100,4057869755,3185,3185,3185,3185,0
20240705,160000,4057869755,3185,3185,3185,3185,0
20240705,155900,4057869755,3185,3185,3185,3185,0
20240705,155800,4057869755,3185,3185,3185,3185,0
20240705,155700,4057869755,3185,3185,3185,3185,0
20240705,155600,4057869755,3185,3185,3185,3185,0
20240705,155500,4057869755,3185,3185,3185,3185,44262
20240705,155400,4057869755,3185,3185,3185,3185,0
20240705,155300,4057869755,3185,3185,3185,3185,0
20240705,155200,4057869755,3185,3185,3185,3185,0
20240705,155100,4057869755,3185,3185,3185,3185,0
20240705,155000,4057869755,3185,3185,3185,3185,0
20240705,154900,4057869755,3185,3185,3185,3185,0
20240705,154800,4057869755,3185,3185,3185,3185,0
20240705,154700,4057869755,3185,3185,3185,3185,0
20240705,154600,4057869755,3185,3185,3185,3185,0
20240705,154500,4057869755,3185,3185,3185,3185,0
20240705,154400,4057869755,3185,3185,3185,3185,0
20240705,154300,4057869755,3185,3185,3185,3185,0
20240705,154200,4057869755,3185,3185,3185,3185,0
20240705,154100,4057869755,3185,3185,3185,3185,0
20240705,154000,4057869755,3185,3185,3185,3185,0
20240705,153900,4057869755,3185,3185,3185,3185,0
20240705,153800,4057869755,3185,3185,3185,3185,0
20240705,153700,4057869755,3185,3185,3185,3185,0
20240705,153600,4057869755,3185,3185,3185,3185,0
20240705,153500,4057869755,3185,3185,3185,3185,0
20240705,153400,4057869755,3185,3185,3185,3185,0
20240705,153300,4057869755,3185,3185,3185,3185,0
20240705,153200,4057869755,3185,3185,3185,3185,0
20240705,153100,4057869755,3185,3185,3185,3185,0
20240705,153000,4057869755,3185,3185,3185,3185,44262
20240705,152900,3916895285,3175,3175,3175,3175,0
20240705,152800,3916895285,3175,3175,3175,3175,0
20240705,152700,3916895285,3175,3175,3175,3175,0
20240705,152600,3916895285,3175,3175,3175,3175,0
20240705,152500,3916895285,3175,3175,3175,3175,0
20240705,152400,3916895285,3175,3175,3175,3175,0
20240705,152300,3916895285,3175,3175,3175,3175,0
20240705,152200,3916895285,3175,3175,3175,3175,0
20240705,152100,3916895285,3175,3175,3175,3175,0
20240705,152000,3916895285,3175,3175,3175,3175,0
20240705,151900,3916895285,3175,3175,3180,3160,9033
20240705,151800,3888259405,3175,3160,3175,3155,5910
20240705,151700,3869600020,3160,3170,3175,3160,7156
20240705,151600,3846969110,3165,3175,3175,3165,4472
20240705,151500,3832802480,3170,3170,3180,3165,1186
20240705,151400,3829041670,3175,3155,3180,3155,2144
20240705,151300,3822231540,3150,3170,3175,3150,30877
20240705,151200,3724815130,3155,3175,3175,3155,1962
20240705,151100,3718619150,3170,3190,3190,3150,64828
20240705,151000,3514012375,3190,3195,3195,3165,60919
20240705,150900,3320797500,3195,3190,3200,3190,514
20240705,150800,3319154965,3190,3200,3200,3190,952
20240705,150700,3316113655,3200,3195,3200,3185,7747
20240705,150600,3291405265,3200,3200,3200,3195,903
20240705,150500,3288519155,3200,3200,3200,3195,790
20240705,150400,3285992335,3200,3205,3205,3200,4405
20240705,150300,3271895815,3205,3205,3205,3195,972
20240705,150200,3268787905,3205,3200,3205,3200,436
20240705,150100,3267392700,3200,3200,3210,3200,9957
20240705,150000,3235521485,3200,3200,3200,3180,47192
20240705,145900,3085139215,3180,3200,3200,3180,7095
20240705,145800,3062558185,3200,3200,3200,3200,177
20240705,145700,3061991785,3200,3200,3200,3200,393
20240705,145600,3060734185,3190,3200,3200,3190,4556
20240705,145500,3046200005,3200,3190,3200,3190,9712
20240705,145400,3015160360,3190,3200,3200,3190,2612
20240705,145300,3006827380,3195,3195,3195,3195,10
20240705,145200,3006795430,3195,3190,3195,3185,700
20240705,145100,3004561125,3190,3195,3195,3185,1729
20240705,145000,2999046995,3185,3185,3190,3185,294
20240705,144900,2998110600,3185,3190,3195,3180,6581
20240705,144800,2977162670,3195,3200,3200,3190,5725
20240705,144700,2958873185,3205,3200,3205,3200,2593
20240705,144600,2950570580,3200,3200,3200,3200,75
20240705,144500,2950330580,3200,3200,3200,3200,1900
20240705,144400,2944250580,3200,3190,3200,3185,1551
20240705,144300,2939309385,3200,3190,3200,3190,2539
20240705,144200,2931204705,3190,3205,3210,3190,13952
20240705,144100,2886617950,3205,3205,3205,3205,63
20240705,144000,2886416035,3210,3205,3210,3205,206
20240705,143900,2885755785,3210,3210,3210,3210,47
20240705,143800,2885604915,3210,3210,3210,3210,46
20240705,143700,2885457255,3210,3210,3210,3210,34
20240705,143600,2885348115,3200,3205,3205,3200,1087
20240705,143500,2881869710,3210,3205,3210,3200,366
20240705,143400,2880698225,3200,3205,3205,3200,680
20240705,143300,2878520225,3205,3210,3210,3205,105
20240705,143200,2878183550,3210,3210,3210,3210,88
20240705,143100,2877901070,3210,3210,3210,3210,0
20240705,143000,2877901070,3210,3215,3215,3210,170
20240705,142900,2877355225,3215,3215,3215,3215,5643
20240705,142800,2859212980,3215,3200,3215,3200,4051
20240705,142700,2846213220,3205,3205,3210,3195,2190
20240705,142600,2839205955,3200,3205,3205,3200,1835
20240705,142500,2833332855,3205,3205,3205,3205,4090
20240705,142400,2820224405,3210,3205,3210,3205,4203
20240705,142300,2806753540,3210,3205,3210,3205,74
20240705,142200,2806516020,3200,3215,3215,3200,129
20240705,142100,2806102785,3205,3195,3205,3190,3458
20240705,142000,2795034215,3190,3195,3195,3190,1475
20240705,141900,2790323290,3195,3200,3200,3195,77
20240705,141800,2790077090,3195,3200,3200,3195,397
20240705,141700,2788807490,3200,3195,3200,3195,167
20240705,141600,2788273140,3200,3195,3200,3185,3412
20240705,141500,2777391680,3200,3200,3200,3200,34
20240705,141400,2777282880,3195,3200,3200,3195,2531
20240705,141300,2769193255,3200,3200,3200,3195,575
20240705,141200,2767355490,3205,3195,3205,3195,56
20240705,141100,2767176330,3190,3205,3205,3190,13183
20240705,141000,2725016795,3200,3205,3205,3200,98
20240705,140900,2724702710,3205,3200,3220,3200,5572
20240705,140800,2706842560,3205,3210,3210,3205,1357
20240705,140700,2702487165,3210,3205,3210,3205,6518
20240705,140600,2681596800,3210,3210,3210,3210,43
20240705,140500,2681458770,3220,3205,3220,3205,4209
20240705,140400,2667966955,3215,3210,3215,3205,66
20240705,140300,2667755060,3210,3210,3220,3205,1336
20240705,140200,2663468020,3215,3215,3215,3215,72
20240705,140100,2663236540,3215,3220,3220,3215,236
20240705,140000,2662477625,3220,3220,3220,3215,218
20240705,135900,2661775850,3215,3220,3220,3215,2511
20240705,135800,2653696470,3220,3220,3220,3220,35
20240705,135700,2653583770,3220,3220,3220,3220,78
20240705,135600,2653332610,3220,3220,3220,3220,70
20240705,135500,2653107210,3220,3220,3225,3220,263
20240705,135400,2652260235,3220,3220,3220,3215,47
20240705,135300,2652108910,3220,3220,3220,3215,129
20240705,135200,2651693650,3220,3220,3220,3220,789
20240705,135100,2649153070,3220,3220,3220,3220,61
20240705,135000,2648956650,3215,3220,3220,3215,121
20240705,134900,2648567035,3220,3215,3220,3215,304
20240705,134800,2647589420,3220,3215,3220,3215,343
20240705,134700,2646486440,3215,3225,3225,3215,4770
20240705,134600,2631132665,3225,3220,3225,3220,170
20240705,134500,2630584450,3220,3220,3220,3220,484
20240705,134400,2629025970,3220,3220,3220,3220,104
20240705,134300,2628691090,3220,3220,3220,3220,235
20240705,134200,2627934390,3220,3220,3220,3220,43
20240705,134100,2627795930,3220,3220,3220,3220,349
20240705,134000,2626672150,3220,3220,3220,3215,156
20240705,133900,2626170330,3220,3225,3225,3220,1758
20240705,133800,2620501320,3225,3225,3225,3225,99
20240705,133700,2620182045,3225,3225,3225,3225,628
20240705,133600,2618156745,3225,3225,3225,3225,289
20240705,133500,2617224720,3225,3225,3225,3225,367
20240705,133400,2616041145,3225,3225,3225,3225,949
20240705,133300,2612980620,3225,3210,3225,3210,1209
20240705,133200,2609089595,3205,3220,3220,3205,53587
20240705,133100,2437300115,3225,3225,3225,3225,37
20240705,133000,2437180790,3220,3215,3220,3215,803
20240705,132900,2434595160,3220,3220,3220,3215,123
20240705,132800,2434199360,3220,3225,3225,3220,175
20240705,132700,2433635720,3220,3225,3225,3220,43
20240705,132600,2433497105,3220,3220,3220,3215,273
20240705,132500,2432618060,3220,3220,3230,3220,766
20240705,132400,2430151075,3220,3225,3230,3220,1328
20240705,132300,2425869590,3220,3220,3220,3220,194
20240705,132200,2425244910,3220,3225,3225,3220,2419
20240705,132100,2417455315,3225,3225,3225,3220,186
20240705,132000,2416855965,3225,3225,3225,3225,28
20240705,131900,2416765665,3220,3225,3225,3220,999
20240705,131800,2413548545,3225,3230,3230,3225,82
20240705,131700,2413284040,3225,3230,3230,3225,172
20240705,131600,2412729180,3220,3225,3225,3220,2303
20240705,131500,2405303930,3225,3225,3225,3225,477
20240705,131400,2403765605,3225,3225,3225,3225,238
20240705,131300,2402998055,3225,3225,3225,3220,195
20240705,131200,2402369680,3225,3225,3225,3225,205
20240705,131100,2401708555,3225,3225,3225,3225,270
20240705,131000,2400837805,3225,3225,3225,3225,47
20240705,130900,2400686230,3225,3225,3225,3225,227
20240705,130800,2399954155,3225,3225,3225,3225,70
20240705,130700,2399728405,3225,3225,3225,3220,119
20240705,130600,2399345020,3225,3225,3225,3220,2093
20240705,130500,2392595195,3220,3225,3225,3220,391
20240705,130400,2391335800,3225,3225,3225,3225,35
20240705,130300,2391222925,3225,3225,3225,3225,282
20240705,130200,2390313475,3220,3225,3225,3220,496
20240705,130100,2388715375,3225,3220,3225,3220,322
20240705,130000,2387678360,3220,3220,3220,3215,2185
20240705,125900,2380652405,3220,3220,3220,3220,470
20240705,125800,2379139005,3220,3220,3220,3215,625
20240705,125700,2377128505,3220,3220,3220,3220,43
20240705,125600,2376990045,3220,3220,3220,3220,74
20240705,125500,2376751765,3220,3220,3220,3220,63
20240705,125400,2376548905,3220,3220,3220,3220,143
20240705,125300,2376088445,3220,3220,3220,3220,322
20240705,125200,2375051605,3220,3215,3220,3215,516
20240705,125100,2373392410,3215,3215,3220,3215,8635
20240705,125000,2345630825,3215,3225,3225,3215,101
20240705,124900,2345305470,3220,3225,3225,3220,2513
20240705,124800,2337213410,3225,3220,3225,3220,1436
20240705,124700,2332589170,3215,3220,3220,3215,117
20240705,124600,2332212875,3210,3215,3215,3210,1932
20240705,124500,2326004980,3215,3215,3220,3210,4497
20240705,124400,2311556410,3215,3215,3220,3215,223
20240705,124300,2310838900,3215,3215,3220,3215,1935
20240705,124200,2304617700,3215,3220,3220,3215,273
20240705,124100,2303739855,3220,3215,3220,3210,326
20240705,124000,2302692690,3215,3220,3220,3215,83
20240705,123900,2302425515,3220,3210,3220,3210,141
20240705,123800,2301972245,3210,3210,3220,3205,2613
20240705,123700,2293587495,3205,3215,3215,3205,3882
20240705,123600,2281128065,3220,3210,3220,3210,2209
20240705,123500,2274026345,3215,3215,3215,3215,78
20240705,123400,2273775575,3215,3225,3225,3215,40472
20240705,123300,2143379105,3225,3230,3230,3225,2009
20240705,123200,2136899720,3230,3225,3230,3225,100
20240705,123100,2136576870,3230,3225,3230,3225,807
20240705,123000,2133973860,3225,3230,3230,3225,49
20240705,122900,2133815620,3230,3230,3230,3230,70
20240705,122800,2133589520,3225,3225,3230,3225,3069
20240705,122700,2123691680,3230,3230,3230,3230,102
20240705,122600,2123362220,3230,3230,3230,3230,75
20240705,122500,2123119970,3230,3230,3230,3230,64
20240705,122400,2122913250,3230,3230,3230,3230,44
20240705,122300,2122771130,3230,3230,3230,3230,157
20240705,122200,2122264020,3230,3230,3235,3225,4445
20240705,122100,2107906805,3235,3235,3235,3230,64
20240705,122000,2107699845,3235,3230,3235,3230,198
20240705,121900,2107059815,3230,3235,3235,3230,415
20240705,121800,2105719040,3235,3230,3235,3230,50
20240705,121700,2105557315,3230,3235,3240,3230,1170
20240705,121600,2101772325,3230,3240,3240,3230,2233
20240705,121500,2094548890,3235,3240,3240,3235,64
20240705,121400,2094341635,3240,3240,3240,3235,506
20240705,121300,2092704200,3240,3235,3240,3235,609
20240705,121200,2090733910,3230,3235,3235,3230,162
20240705,121100,2090210290,3230,3235,3235,3230,71
20240705,121000,2089980610,3235,3235,3235,3235,180
20240705,120900,2089398310,3235,3240,3240,3235,2412
20240705,120800,2081595135,3240,3235,3240,3235,360
20240705,120700,2080430185,3240,3240,3240,3240,35
20240705,120600,2080316785,3240,3240,3240,3240,101
20240705,120500,2079989545,3240,3240,3240,3235,128
20240705,120400,2079575015,3240,3240,3240,3240,186
20240705,120300,2078972375,3240,3235,3240,3235,343
20240705,120200,2077862055,3235,3240,3240,3235,953
20240705,120100,2074778495,3240,3240,3240,3240,75
20240705,120000,2074535495,3235,3235,3240,3235,379
20240705,115900,2073309275,3235,3235,3235,3230,891
20240705,115800,2070426915,3235,3235,3235,3235,1256
20240705,115700,2066363755,3235,3230,3235,3230,54
20240705,115600,2066189115,3235,3235,3235,3235,99
20240705,115500,2065868850,3235,3235,3235,3235,428
20240705,115400,2064484270,3235,3235,3235,3235,136
20240705,115300,2064044310,3235,3235,3235,3235,149
20240705,115200,2063562295,3235,3235,3235,3235,35
20240705,115100,2063449070,3235,3235,3235,3235,43
20240705,115000,2063309965,3235,3235,3235,3235,118
20240705,114900,2062928235,3230,3235,3235,3230,91
20240705,114800,2062634075,3235,3240,3240,3235,68
20240705,114700,2062413890,3240,3230,3240,3230,373
20240705,114600,2061208470,3235,3240,3240,3235,40
20240705,114500,2061078895,3240,3240,3240,3240,136
20240705,114400,2060638255,3235,3235,3235,3235,799
20240705,114300,2058053490,3230,3240,3240,3230,1853
20240705,114200,2052063890,3240,3240,3240,3240,73
20240705,114100,2051827370,3240,3240,3240,3240,90
20240705,114000,2051535770,3235,3250,3250,3235,4435
20240705,113900,2037175970,3250,3245,3250,3245,71
20240705,113800,2036945435,3250,3245,3250,3245,1528
20240705,113700,2031987065,3250,3250,3250,3250,564
20240705,113600,2030154065,3245,3250,3250,3245,1273
20240705,113500,2026023030,3245,3240,3245,3240,1417
20240705,113400,2021425985,3240,3245,3245,3240,135
20240705,113300,2020988410,3245,3240,3245,3235,543
20240705,113200,2019231360,3235,3245,3245,3235,571
20240705,113100,2017380950,3250,3245,3250,3235,3381
20240705,113000,2006430600,3245,3245,3245,3245,1493
20240705,112900,2001585815,3240,3245,3245,3240,4880
20240705,112800,1985769010,3250,3245,3250,3245,63
20240705,112700,1985564435,3245,3250,3250,3245,43
20240705,112600,1985424745,3240,3255,3255,3235,7609
20240705,112500,1960757110,3250,3255,3255,3250,2142
20240705,112400,1953795425,3250,3255,3255,3250,148
20240705,112300,1953314185,3260,3255,3260,3255,1151
20240705,112200,1949567425,3255,3260,3260,3255,3448
20240705,112100,1938334010,3255,3260,3260,3255,3753
20240705,112000,1926117780,3260,3255,3260,3255,98
20240705,111900,1925798650,3250,3255,3260,3250,1024
20240705,111800,1922467430,3255,3260,3260,3255,91
20240705,111700,1922170865,3255,3250,3255,3250,368
20240705,111600,1920973030,3255,3260,3260,3255,675
20240705,111500,1918775730,3255,3255,3260,3255,123
20240705,111400,1918374815,3250,3260,3260,3250,374
20240705,111300,1917157555,3260,3260,3260,3260,110
20240705,111200,1916798955,3260,3260,3260,3255,241
20240705,111100,1916013795,3255,3255,3260,3255,380
20240705,111000,1914776545,3260,3260,3260,3260,65
20240705,110900,1914564645,3255,3255,3255,3250,8141
20240705,110800,1888103880,3255,3260,3260,3255,4600
20240705,110700,1873130515,3255,3260,3260,3255,131
20240705,110600,1872703795,3255,3260,3260,3255,52
20240705,110500,1872534375,3260,3255,3260,3255,436
20240705,110400,1871113240,3260,3260,3260,3260,216
20240705,110300,1870409080,3255,3260,3260,3255,71
20240705,110200,1870177670,3255,3255,3260,3255,1138
20240705,110100,1866473130,3255,3255,3255,3255,128
20240705,110000,1866056490,3255,3255,3255,3255,9
20240705,105900,1866027195,3255,3255,3255,3250,277
20240705,105800,1865125810,3255,3255,3255,3255,0
20240705,105700,1865125810,3255,3250,3255,3250,1336
20240705,105600,1860781310,3255,3255,3260,3255,314
20240705,105500,1859759100,3255,3250,3255,3250,209
20240705,105400,1859079555,3250,3260,3260,3250,750
20240705,105300,1856638760,3255,3255,3260,3255,252
20240705,105200,1855818360,3260,3255,3260,3250,12133
20240705,105100,1816366845,3255,3260,3260,3255,1063
20240705,105000,1812906440,3260,3265,3265,3255,2369
20240705,104900,1805184645,3260,3260,3260,3260,3044
20240705,104800,1795261205,3265,3265,3265,3265,38
20240705,104700,1795137135,3265,3265,3265,3265,3
20240705,104600,1795127340,3260,3260,3265,3260,2117
20240705,104500,1788225910,3260,3265,3265,3260,308
20240705,104400,1787220580,3260,3260,3260,3260,4166
20240705,104300,1773639420,3265,3260,3265,3260,1466
20240705,104200,1768854880,3265,3260,3265,3260,114
20240705,104100,1768482940,3260,3265,3265,3260,600
20240705,104000,1766526445,3265,3265,3270,3265,536
20240705,103900,1764776215,3265,3265,3270,3265,1393
20240705,103800,1760227875,3265,3275,3275,3265,2017
20240705,103700,1753635690,3275,3275,3275,3275,129
20240705,103600,1753213215,3275,3270,3275,3270,74
20240705,103500,1752971185,3270,3270,3275,3260,3464
20240705,103400,1741650925,3275,3265,3275,3265,3869
20240705,103300,1729008210,3270,3270,3270,3265,1245
20240705,103200,1724939560,3270,3275,3275,3270,738
20240705,103100,1722526155,3270,3275,3275,3270,1399
20240705,103000,1717949025,3275,3270,3275,3265,998
20240705,102900,1714688910,3265,3270,3280,3265,529
20240705,102800,1712959095,3275,3270,3280,3270,1617
20240705,102700,1707664815,3280,3285,3285,3275,3978
20240705,102600,1694619070,3285,3285,3290,3275,16960
20240705,102500,1638972110,3280,3270,3280,3270,1951
20240705,102400,1632574210,3265,3265,3270,3265,4258
20240705,102300,1618666670,3270,3270,3270,3260,4032
20240705,102200,1605482040,3270,3250,3270,3240,12427
20240705,102100,1564984745,3250,3245,3255,3245,11851
20240705,102000,1526458205,3250,3240,3250,3240,2573
20240705,101900,1518101750,3240,3255,3255,3240,5990
20240705,101800,1498644780,3250,3250,3255,3250,1252
20240705,101700,1494575640,3245,3260,3260,3245,1318
20240705,101600,1490293605,3260,3245,3260,3245,53
20240705,101500,1490121490,3260,3245,3260,3245,530
20240705,101400,1488401220,3245,3260,3260,3245,1056
20240705,101300,1484967145,3260,3265,3265,3260,165
20240705,101200,1484429045,3265,3255,3265,3255,1018
20240705,101100,1481110655,3255,3250,3255,3250,1729
20240705,101000,1475483625,3250,3250,3250,3245,1198
20240705,100900,1471591160,3250,3250,3255,3245,300
20240705,100800,1470616280,3255,3250,3255,3245,10971
20240705,100700,1435003005,3245,3255,3255,3245,3592
20240705,100600,1423339510,3255,3250,3255,3250,1114
20240705,100500,1419718555,3250,3250,3250,3250,1993
20240705,100400,1413241305,3250,3255,3260,3250,3440
20240705,100300,1402055075,3255,3250,3255,3250,508
20240705,100200,1400403795,3250,3260,3265,3250,2866
20240705,100100,1391080185,3260,3265,3270,3260,3150
20240705,100000,1380802915,3270,3280,3280,3260,6162
20240705,095900,1360616920,3285,3285,3285,3280,770
20240705,095800,1358089040,3285,3285,3285,3285,34
20240705,095700,1357977350,3280,3280,3285,3280,2520
20240705,095600,1349709960,3275,3270,3275,3265,2510
20240705,095500,1341514170,3270,3285,3295,3265,18755
20240705,095400,1280100330,3300,3280,3300,3280,1023
20240705,095300,1276738340,3285,3285,3290,3285,765
20240705,095200,1274225250,3285,3300,3300,3285,1499
20240705,095100,1269295300,3300,3295,3305,3285,4192
20240705,095000,1255492270,3295,3305,3305,3295,5649
20240705,094900,1236850770,3315,3305,3315,3300,1968
20240705,094800,1230348790,3305,3320,3320,3305,4089
20240705,094700,1216831935,3320,3320,3325,3310,3897
20240705,094600,1203923945,3330,3315,3330,3315,1482
20240705,094500,1199005695,3320,3305,3320,3305,1818
20240705,094400,1192990180,3310,3310,3310,3310,393
20240705,094300,1191689350,3310,3315,3315,3305,5391
20240705,094200,1173866845,3320,3315,3320,3305,2983
20240705,094100,1163987435,3320,3325,3325,3315,3261
20240705,094000,1153160140,3330,3325,3330,3315,2507
20240705,093900,1144828690,3325,3315,3340,3315,21680
20240705,093800,1072731035,3315,3305,3320,3305,4924
20240705,093700,1056425950,3310,3315,3315,3300,9883
20240705,093600,1023725985,3310,3310,3315,3310,594
20240705,093500,1021759835,3305,3325,3325,3305,13711
20240705,093400,976310580,3325,3330,3330,3325,3263
20240705,093300,965459105,3330,3325,3330,3320,1519
20240705,093200,960406465,3330,3315,3330,3315,7075
20240705,093100,936884430,3325,3310,3325,3310,7358
20240705,093000,912528435,3315,3340,3345,3315,34363
20240705,092900,798088570,3340,3325,3340,3325,15906
20240705,092800,745025770,3325,3325,3325,3325,1628
20240705,092700,739612670,3325,3325,3335,3325,5208
20240705,092600,722276805,3325,3325,3330,3320,19652
20240705,092500,656934155,3330,3325,3330,3320,4659
20240705,092400,641438945,3325,3305,3330,3305,39860
20240705,092300,509342885,3305,3320,3320,3305,10740
20240705,092200,473770400,3320,3320,3320,3315,9277
20240705,092100,442990780,3320,3310,3320,3305,2827
20240705,092000,433626810,3305,3315,3315,3295,9318
20240705,091900,402820290,3315,3305,3315,3305,5163
20240705,091800,385714950,3305,3290,3305,3290,5073
20240705,091700,368972620,3290,3280,3295,3280,1639
20240705,091600,363579270,3280,3285,3290,3275,1307
20240705,091500,359279630,3275,3270,3290,3270,7267
20240705,091400,335470390,3270,3265,3270,3260,4452
20240705,091300,320936135,3265,3290,3290,3265,5187
20240705,091200,303948915,3300,3280,3300,3280,12178
20240705,091100,263859250,3290,3295,3295,3280,5785
20240705,091000,244830175,3295,3295,3300,3290,3029
20240705,090900,234850610,3290,3285,3295,3280,7087
20240705,090800,211542680,3285,3285,3290,3280,4377
20240705,090700,197162805,3285,3275,3285,3260,6622
20240705,090600,175476980,3280,3260,3295,3260,13482
20240705,090500,131254420,3260,3250,3260,3230,8871
20240705,090400,102477405,3250,3250,3260,3250,2983
20240705,090300,92780575,3250,3245,3265,3215,7960
20240705,090200,66987115,3250,3280,3280,3250,4391
20240705,090100,52647420,3280,3255,3285,3255,5393
20240705,090000,34998610,3245,3255,3260,3240,10160