KissMeData/226340/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,205600,4592339015,3445,3445,3445,3445,36139
20240710,205500,4592339015,3445,3445,3445,3445,0
20240710,205400,4592339015,3445,3445,3445,3445,0
20240710,205300,4592339015,3445,3445,3445,3445,0
20240710,205200,4592339015,3445,3445,3445,3445,0
20240710,205100,4592339015,3445,3445,3445,3445,0
20240710,205000,4592339015,3445,3445,3445,3445,0
20240710,204900,4592339015,3445,3445,3445,3445,0
20240710,204800,4592339015,3445,3445,3445,3445,0
20240710,204700,4592339015,3445,3445,3445,3445,0
20240710,204600,4592339015,3445,3445,3445,3445,0
20240710,204500,4592339015,3445,3445,3445,3445,0
20240710,204400,4592339015,3445,3445,3445,3445,0
20240710,204300,4592339015,3445,3445,3445,3445,0
20240710,204200,4592339015,3445,3445,3445,3445,0
20240710,204100,4592339015,3445,3445,3445,3445,0
20240710,204000,4592339015,3445,3445,3445,3445,0
20240710,203900,4592339015,3445,3445,3445,3445,0
20240710,203800,4592339015,3445,3445,3445,3445,0
20240710,203700,4592339015,3445,3445,3445,3445,0
20240710,203600,4592339015,3445,3445,3445,3445,0
20240710,203500,4592339015,3445,3445,3445,3445,0
20240710,203400,4592339015,3445,3445,3445,3445,0
20240710,203300,4592339015,3445,3445,3445,3445,0
20240710,203200,4592339015,3445,3445,3445,3445,0
20240710,203100,4592339015,3445,3445,3445,3445,0
20240710,203000,4592339015,3445,3445,3445,3445,0
20240710,202900,4592339015,3445,3445,3445,3445,0
20240710,202800,4592339015,3445,3445,3445,3445,0
20240710,202700,4592339015,3445,3445,3445,3445,0
20240710,202600,4592339015,3445,3445,3445,3445,36139
20240710,202500,4592339015,3445,3445,3445,3445,0
20240710,202400,4592339015,3445,3445,3445,3445,0
20240710,202300,4592339015,3445,3445,3445,3445,0
20240710,202200,4592339015,3445,3445,3445,3445,0
20240710,202100,4592339015,3445,3445,3445,3445,0
20240710,202000,4592339015,3445,3445,3445,3445,0
20240710,201900,4592339015,3445,3445,3445,3445,0
20240710,201800,4592339015,3445,3445,3445,3445,0
20240710,201700,4592339015,3445,3445,3445,3445,0
20240710,201600,4592339015,3445,3445,3445,3445,0
20240710,201500,4592339015,3445,3445,3445,3445,0
20240710,201400,4592339015,3445,3445,3445,3445,0
20240710,201300,4592339015,3445,3445,3445,3445,0
20240710,201200,4592339015,3445,3445,3445,3445,0
20240710,201100,4592339015,3445,3445,3445,3445,0
20240710,201000,4592339015,3445,3445,3445,3445,0
20240710,200900,4592339015,3445,3445,3445,3445,0
20240710,200800,4592339015,3445,3445,3445,3445,0
20240710,200700,4592339015,3445,3445,3445,3445,0
20240710,200600,4592339015,3445,3445,3445,3445,0
20240710,200500,4592339015,3445,3445,3445,3445,0
20240710,200400,4592339015,3445,3445,3445,3445,0
20240710,200300,4592339015,3445,3445,3445,3445,0
20240710,200200,4592339015,3445,3445,3445,3445,0
20240710,200100,4592339015,3445,3445,3445,3445,0
20240710,200000,4592339015,3445,3445,3445,3445,0
20240710,195900,4592339015,3445,3445,3445,3445,0
20240710,195800,4592339015,3445,3445,3445,3445,0
20240710,195700,4592339015,3445,3445,3445,3445,0
20240710,195600,4592339015,3445,3445,3445,3445,36139
20240710,195500,4592339015,3445,3445,3445,3445,0
20240710,195400,4592339015,3445,3445,3445,3445,0
20240710,195300,4592339015,3445,3445,3445,3445,0
20240710,195200,4592339015,3445,3445,3445,3445,0
20240710,195100,4592339015,3445,3445,3445,3445,0
20240710,195000,4592339015,3445,3445,3445,3445,0
20240710,194900,4592339015,3445,3445,3445,3445,0
20240710,194800,4592339015,3445,3445,3445,3445,0
20240710,194700,4592339015,3445,3445,3445,3445,0
20240710,194600,4592339015,3445,3445,3445,3445,0
20240710,194500,4592339015,3445,3445,3445,3445,0
20240710,194400,4592339015,3445,3445,3445,3445,0
20240710,194300,4592339015,3445,3445,3445,3445,0
20240710,194200,4592339015,3445,3445,3445,3445,0
20240710,194100,4592339015,3445,3445,3445,3445,0
20240710,194000,4592339015,3445,3445,3445,3445,0
20240710,193900,4592339015,3445,3445,3445,3445,0
20240710,193800,4592339015,3445,3445,3445,3445,0
20240710,193700,4592339015,3445,3445,3445,3445,0
20240710,193600,4592339015,3445,3445,3445,3445,0
20240710,193500,4592339015,3445,3445,3445,3445,0
20240710,193400,4592339015,3445,3445,3445,3445,0
20240710,193300,4592339015,3445,3445,3445,3445,0
20240710,193200,4592339015,3445,3445,3445,3445,0
20240710,193100,4592339015,3445,3445,3445,3445,0
20240710,193000,4592339015,3445,3445,3445,3445,0
20240710,192900,4592339015,3445,3445,3445,3445,0
20240710,192800,4592339015,3445,3445,3445,3445,0
20240710,192700,4592339015,3445,3445,3445,3445,0
20240710,192600,4592339015,3445,3445,3445,3445,36139
20240710,192500,4592339015,3445,3445,3445,3445,0
20240710,192400,4592339015,3445,3445,3445,3445,0
20240710,192300,4592339015,3445,3445,3445,3445,0
20240710,192200,4592339015,3445,3445,3445,3445,0
20240710,192100,4592339015,3445,3445,3445,3445,0
20240710,192000,4592339015,3445,3445,3445,3445,0
20240710,191900,4592339015,3445,3445,3445,3445,0
20240710,191800,4592339015,3445,3445,3445,3445,0
20240710,191700,4592339015,3445,3445,3445,3445,0
20240710,191600,4592339015,3445,3445,3445,3445,0
20240710,191500,4592339015,3445,3445,3445,3445,0
20240710,191400,4592339015,3445,3445,3445,3445,0
20240710,191300,4592339015,3445,3445,3445,3445,0
20240710,191200,4592339015,3445,3445,3445,3445,0
20240710,191100,4592339015,3445,3445,3445,3445,0
20240710,191000,4592339015,3445,3445,3445,3445,0
20240710,190900,4592339015,3445,3445,3445,3445,0
20240710,190800,4592339015,3445,3445,3445,3445,0
20240710,190700,4592339015,3445,3445,3445,3445,0
20240710,190600,4592339015,3445,3445,3445,3445,0
20240710,190500,4592339015,3445,3445,3445,3445,0
20240710,190400,4592339015,3445,3445,3445,3445,0
20240710,190300,4592339015,3445,3445,3445,3445,0
20240710,190200,4592339015,3445,3445,3445,3445,0
20240710,190100,4592339015,3445,3445,3445,3445,0
20240710,190000,4592339015,3445,3445,3445,3445,0
20240710,185900,4592339015,3445,3445,3445,3445,0
20240710,185800,4592339015,3445,3445,3445,3445,0
20240710,185700,4592339015,3445,3445,3445,3445,0
20240710,185600,4592339015,3445,3445,3445,3445,36139
20240710,185500,4592339015,3445,3445,3445,3445,0
20240710,185400,4592339015,3445,3445,3445,3445,0
20240710,185300,4592339015,3445,3445,3445,3445,0
20240710,185200,4592339015,3445,3445,3445,3445,0
20240710,185100,4592339015,3445,3445,3445,3445,0
20240710,185000,4592339015,3445,3445,3445,3445,0
20240710,184900,4592339015,3445,3445,3445,3445,0
20240710,184800,4592339015,3445,3445,3445,3445,0
20240710,184700,4592339015,3445,3445,3445,3445,0
20240710,184600,4592339015,3445,3445,3445,3445,0
20240710,184500,4592339015,3445,3445,3445,3445,0
20240710,184400,4592339015,3445,3445,3445,3445,0
20240710,184300,4592339015,3445,3445,3445,3445,0
20240710,184200,4592339015,3445,3445,3445,3445,0
20240710,184100,4592339015,3445,3445,3445,3445,0
20240710,184000,4592339015,3445,3445,3445,3445,0
20240710,183900,4592339015,3445,3445,3445,3445,0
20240710,183800,4592339015,3445,3445,3445,3445,0
20240710,183700,4592339015,3445,3445,3445,3445,0
20240710,183600,4592339015,3445,3445,3445,3445,0
20240710,183500,4592339015,3445,3445,3445,3445,0
20240710,183400,4592339015,3445,3445,3445,3445,0
20240710,183300,4592339015,3445,3445,3445,3445,0
20240710,183200,4592339015,3445,3445,3445,3445,0
20240710,183100,4592339015,3445,3445,3445,3445,0
20240710,183000,4592339015,3445,3445,3445,3445,0
20240710,182900,4592339015,3445,3445,3445,3445,0
20240710,182800,4592339015,3445,3445,3445,3445,0
20240710,182700,4592339015,3445,3445,3445,3445,0
20240710,182600,4592339015,3445,3445,3445,3445,36139
20240710,182500,4592339015,3445,3445,3445,3445,0
20240710,182400,4592339015,3445,3445,3445,3445,0
20240710,182300,4592339015,3445,3445,3445,3445,0
20240710,182200,4592339015,3445,3445,3445,3445,0
20240710,182100,4592339015,3445,3445,3445,3445,0
20240710,182000,4592339015,3445,3445,3445,3445,0
20240710,181900,4592339015,3445,3445,3445,3445,0
20240710,181800,4592339015,3445,3445,3445,3445,0
20240710,181700,4592339015,3445,3445,3445,3445,0
20240710,181600,4592339015,3445,3445,3445,3445,0
20240710,181500,4592339015,3445,3445,3445,3445,0
20240710,181400,4592339015,3445,3445,3445,3445,0
20240710,181300,4592339015,3445,3445,3445,3445,0
20240710,181200,4592339015,3445,3445,3445,3445,0
20240710,181100,4592339015,3445,3445,3445,3445,0
20240710,181000,4592339015,3445,3445,3445,3445,0
20240710,180900,4592339015,3445,3445,3445,3445,0
20240710,180800,4592339015,3445,3445,3445,3445,0
20240710,180700,4592339015,3445,3445,3445,3445,0
20240710,180600,4592339015,3445,3445,3445,3445,0
20240710,180500,4592339015,3445,3445,3445,3445,0
20240710,180400,4592339015,3445,3445,3445,3445,0
20240710,180300,4592339015,3445,3445,3445,3445,0
20240710,180200,4592339015,3445,3445,3445,3445,0
20240710,180100,4592339015,3445,3445,3445,3445,0
20240710,180000,4592339015,3445,3445,3445,3445,0
20240710,175900,4592339015,3445,3445,3445,3445,0
20240710,175800,4592339015,3445,3445,3445,3445,0
20240710,175700,4592339015,3445,3445,3445,3445,0
20240710,175600,4592339015,3445,3445,3445,3445,36139
20240710,175500,4592339015,3445,3445,3445,3445,0
20240710,175400,4592339015,3445,3445,3445,3445,0
20240710,175300,4592339015,3445,3445,3445,3445,0
20240710,175200,4592339015,3445,3445,3445,3445,0
20240710,175100,4592339015,3445,3445,3445,3445,0
20240710,175000,4592339015,3445,3445,3445,3445,0
20240710,174900,4592339015,3445,3445,3445,3445,0
20240710,174800,4592339015,3445,3445,3445,3445,0
20240710,174700,4592339015,3445,3445,3445,3445,0
20240710,174600,4592339015,3445,3445,3445,3445,0
20240710,174500,4592339015,3445,3445,3445,3445,0
20240710,174400,4592339015,3445,3445,3445,3445,0
20240710,174300,4592339015,3445,3445,3445,3445,0
20240710,174200,4592339015,3445,3445,3445,3445,0
20240710,174100,4592339015,3445,3445,3445,3445,0
20240710,174000,4592339015,3445,3445,3445,3445,0
20240710,173900,4592339015,3445,3445,3445,3445,0
20240710,173800,4592339015,3445,3445,3445,3445,0
20240710,173700,4592339015,3445,3445,3445,3445,0
20240710,173600,4592339015,3445,3445,3445,3445,0
20240710,173500,4592339015,3445,3445,3445,3445,0
20240710,173400,4592339015,3445,3445,3445,3445,0
20240710,173300,4592339015,3445,3445,3445,3445,0
20240710,173200,4592339015,3445,3445,3445,3445,0
20240710,173100,4592339015,3445,3445,3445,3445,0
20240710,173000,4592339015,3445,3445,3445,3445,0
20240710,172900,4592339015,3445,3445,3445,3445,0
20240710,172800,4592339015,3445,3445,3445,3445,0
20240710,172700,4592339015,3445,3445,3445,3445,0
20240710,172600,4592339015,3445,3445,3445,3445,36139
20240710,172500,4592339015,3445,3445,3445,3445,0
20240710,172400,4592339015,3445,3445,3445,3445,0
20240710,172300,4592339015,3445,3445,3445,3445,0
20240710,172200,4592339015,3445,3445,3445,3445,0
20240710,172100,4592339015,3445,3445,3445,3445,0
20240710,172000,4592339015,3445,3445,3445,3445,0
20240710,171900,4592339015,3445,3445,3445,3445,0
20240710,171800,4592339015,3445,3445,3445,3445,0
20240710,171700,4592339015,3445,3445,3445,3445,0
20240710,171600,4592339015,3445,3445,3445,3445,0
20240710,171500,4592339015,3445,3445,3445,3445,0
20240710,171400,4592339015,3445,3445,3445,3445,0
20240710,171300,4592339015,3445,3445,3445,3445,0
20240710,171200,4592339015,3445,3445,3445,3445,0
20240710,171100,4592339015,3445,3445,3445,3445,0
20240710,171000,4592339015,3445,3445,3445,3445,0
20240710,170900,4592339015,3445,3445,3445,3445,0
20240710,170800,4592339015,3445,3445,3445,3445,0
20240710,170700,4592339015,3445,3445,3445,3445,0
20240710,170600,4592339015,3445,3445,3445,3445,0
20240710,170500,4592339015,3445,3445,3445,3445,0
20240710,170400,4592339015,3445,3445,3445,3445,0
20240710,170300,4592339015,3445,3445,3445,3445,0
20240710,170200,4592339015,3445,3445,3445,3445,0
20240710,170100,4592339015,3445,3445,3445,3445,0
20240710,170000,4592339015,3445,3445,3445,3445,0
20240710,165900,4592339015,3445,3445,3445,3445,0
20240710,165800,4592339015,3445,3445,3445,3445,0
20240710,165700,4592339015,3445,3445,3445,3445,0
20240710,165600,4592339015,3445,3445,3445,3445,36139
20240710,165500,4592339015,3445,3445,3445,3445,0
20240710,165400,4592339015,3445,3445,3445,3445,0
20240710,165300,4592339015,3445,3445,3445,3445,0
20240710,165200,4592339015,3445,3445,3445,3445,0
20240710,165100,4592339015,3445,3445,3445,3445,0
20240710,165000,4592339015,3445,3445,3445,3445,0
20240710,164900,4592339015,3445,3445,3445,3445,0
20240710,164800,4592339015,3445,3445,3445,3445,0
20240710,164700,4592339015,3445,3445,3445,3445,0
20240710,164600,4592339015,3445,3445,3445,3445,0
20240710,164500,4592339015,3445,3445,3445,3445,0
20240710,164400,4592339015,3445,3445,3445,3445,0
20240710,164300,4592339015,3445,3445,3445,3445,0
20240710,164200,4592339015,3445,3445,3445,3445,0
20240710,164100,4592339015,3445,3445,3445,3445,0
20240710,164000,4592339015,3445,3445,3445,3445,0
20240710,163900,4592339015,3445,3445,3445,3445,0
20240710,163800,4592339015,3445,3445,3445,3445,0
20240710,163700,4592339015,3445,3445,3445,3445,0
20240710,163600,4592339015,3445,3445,3445,3445,0
20240710,163500,4592339015,3445,3445,3445,3445,0
20240710,163400,4592339015,3445,3445,3445,3445,0
20240710,163300,4592339015,3445,3445,3445,3445,0
20240710,163200,4592339015,3445,3445,3445,3445,0
20240710,163100,4592339015,3445,3445,3445,3445,0
20240710,163000,4592339015,3445,3445,3445,3445,0
20240710,162900,4592339015,3445,3445,3445,3445,0
20240710,162800,4592339015,3445,3445,3445,3445,0
20240710,162700,4592339015,3445,3445,3445,3445,0
20240710,162600,4592339015,3445,3445,3445,3445,36139
20240710,162500,4592339015,3445,3445,3445,3445,0
20240710,162400,4592339015,3445,3445,3445,3445,0
20240710,162300,4592339015,3445,3445,3445,3445,0
20240710,162200,4592339015,3445,3445,3445,3445,0
20240710,162100,4592339015,3445,3445,3445,3445,0
20240710,162000,4592339015,3445,3445,3445,3445,0
20240710,161900,4592339015,3445,3445,3445,3445,0
20240710,161800,4592339015,3445,3445,3445,3445,0
20240710,161700,4592339015,3445,3445,3445,3445,0
20240710,161600,4592339015,3445,3445,3445,3445,0
20240710,161500,4592339015,3445,3445,3445,3445,0
20240710,161400,4592339015,3445,3445,3445,3445,0
20240710,161300,4592339015,3445,3445,3445,3445,0
20240710,161200,4592339015,3445,3445,3445,3445,0
20240710,161100,4592339015,3445,3445,3445,3445,0
20240710,161000,4592339015,3445,3445,3445,3445,0
20240710,160900,4592339015,3445,3445,3445,3445,0
20240710,160800,4592339015,3445,3445,3445,3445,0
20240710,160700,4592339015,3445,3445,3445,3445,0
20240710,160600,4592339015,3445,3445,3445,3445,0
20240710,160500,4592339015,3445,3445,3445,3445,0
20240710,160400,4592339015,3445,3445,3445,3445,0
20240710,160300,4592339015,3445,3445,3445,3445,0
20240710,160200,4592339015,3445,3445,3445,3445,0
20240710,160100,4592339015,3445,3445,3445,3445,0
20240710,160000,4592339015,3445,3445,3445,3445,0
20240710,155900,4592339015,3445,3445,3445,3445,0
20240710,155800,4592339015,3445,3445,3445,3445,0
20240710,155700,4592339015,3445,3445,3445,3445,0
20240710,155600,4592339015,3445,3445,3445,3445,36139
20240710,155500,4592339015,3445,3445,3445,3445,0
20240710,155400,4592339015,3445,3445,3445,3445,0
20240710,155300,4592339015,3445,3445,3445,3445,0
20240710,155200,4592339015,3445,3445,3445,3445,0
20240710,155100,4592339015,3445,3445,3445,3445,0
20240710,155000,4592339015,3445,3445,3445,3445,0
20240710,154900,4592339015,3445,3445,3445,3445,0
20240710,154800,4592339015,3445,3445,3445,3445,0
20240710,154700,4592339015,3445,3445,3445,3445,0
20240710,154600,4592339015,3445,3445,3445,3445,0
20240710,154500,4592339015,3445,3445,3445,3445,0
20240710,154400,4592339015,3445,3445,3445,3445,0
20240710,154300,4592339015,3445,3445,3445,3445,0
20240710,154200,4592339015,3445,3445,3445,3445,0
20240710,154100,4592339015,3445,3445,3445,3445,0
20240710,154000,4592339015,3445,3445,3445,3445,0
20240710,153900,4592339015,3445,3445,3445,3445,0
20240710,153800,4592339015,3445,3445,3445,3445,0
20240710,153700,4592339015,3445,3445,3445,3445,0
20240710,153600,4592339015,3445,3445,3445,3445,0
20240710,153500,4592339015,3445,3445,3445,3445,0
20240710,153400,4592339015,3445,3445,3445,3445,0
20240710,153300,4592339015,3445,3445,3445,3445,0
20240710,153200,4592339015,3445,3445,3445,3445,0
20240710,153100,4592339015,3445,3445,3445,3445,0
20240710,153000,4592339015,3445,3445,3445,3445,36139
20240710,152900,4467840160,3445,3445,3445,3445,0
20240710,152800,4467840160,3445,3445,3445,3445,0
20240710,152700,4467840160,3445,3445,3445,3445,0
20240710,152600,4467840160,3445,3445,3445,3445,0
20240710,152500,4467840160,3445,3445,3445,3445,0
20240710,152400,4467840160,3445,3445,3445,3445,0
20240710,152300,4467840160,3445,3445,3445,3445,0
20240710,152200,4467840160,3445,3445,3445,3445,0
20240710,152100,4467840160,3445,3445,3445,3445,0
20240710,152000,4467840160,3445,3445,3445,3445,0
20240710,151900,4467840160,3445,3455,3455,3445,6830
20240710,151800,4444271070,3450,3460,3460,3450,682
20240710,151700,4441914970,3460,3450,3460,3450,3338
20240710,151600,4430386850,3450,3450,3455,3450,3443
20240710,151500,4418498840,3450,3460,3460,3450,8446
20240710,151400,4389346760,3455,3450,3465,3450,5403
20240710,151300,4370653615,3455,3455,3460,3455,2754
20240710,151200,4361135865,3460,3450,3460,3450,6073
20240710,151100,4340140705,3460,3455,3460,3450,7696
20240710,151000,4313528880,3455,3455,3460,3455,20781
20240710,150900,4241718400,3455,3460,3460,3455,1609
20240710,150800,4236152730,3465,3460,3465,3455,2410
20240710,150700,4227811750,3460,3460,3460,3455,2341
20240710,150600,4219711900,3465,3465,3465,3460,610
20240710,150500,4217598260,3465,3465,3470,3460,1250
20240710,150400,4213263420,3460,3470,3470,3460,4691
20240710,150300,4197005510,3470,3465,3470,3465,1326
20240710,150200,4192405400,3460,3465,3470,3460,3525
20240710,150100,4180189100,3465,3460,3465,3455,4710
20240710,150000,4163888970,3460,3450,3460,3450,1330
20240710,145900,4159291225,3450,3455,3460,3450,2109
20240710,145800,4152005450,3455,3460,3460,3455,583
20240710,145700,4149988410,3455,3465,3470,3455,2960
20240710,145600,4139741055,3470,3460,3470,3455,2695
20240710,145500,4130403915,3460,3450,3460,3450,1137
20240710,145400,4126470590,3450,3445,3450,3440,1332
20240710,145300,4121879745,3450,3440,3450,3440,190
20240710,145200,4121226115,3435,3440,3440,3435,3641
20240710,145100,4108707190,3440,3455,3455,3440,10029
20240710,145000,4074193250,3455,3450,3460,3450,1602
20240710,144900,4068663025,3455,3470,3470,3455,33919
20240710,144800,3951323060,3470,3470,3475,3465,6546
20240710,144700,3928614370,3470,3475,3475,3470,3644
20240710,144600,3915953605,3475,3460,3475,3460,11875
20240710,144500,3874806025,3455,3460,3460,3455,1575
20240710,144400,3869356545,3460,3455,3460,3455,4284
20240710,144300,3854545565,3460,3455,3460,3455,2966
20240710,144200,3844293425,3460,3435,3460,3430,28235
20240710,144100,3747272775,3435,3450,3450,3430,8173
20240710,144000,3719154140,3450,3455,3460,3450,831
20240710,143900,3716283915,3450,3455,3455,3450,2171
20240710,143800,3708787180,3450,3450,3455,3445,1928
20240710,143700,3702133315,3450,3440,3450,3440,2950
20240710,143600,3691968605,3440,3440,3440,3435,893
20240710,143500,3688896695,3440,3440,3440,3435,3459
20240710,143400,3677012755,3440,3455,3455,3440,8003
20240710,143300,3649452270,3445,3450,3450,3445,1418
20240710,143200,3644560190,3450,3445,3450,3440,2693
20240710,143100,3635276795,3445,3450,3450,3445,3200
20240710,143000,3624237810,3450,3455,3455,3450,3525
20240710,142900,3612072820,3455,3450,3455,3445,858
20240710,142800,3609112005,3450,3450,3455,3445,3776
20240710,142700,3596084665,3445,3445,3445,3445,2209
20240710,142600,3588474660,3440,3435,3440,3435,796
20240710,142500,3585736430,3440,3440,3440,3435,659
20240710,142400,3583469480,3440,3445,3445,3435,1014
20240710,142300,3579978925,3430,3430,3445,3430,8814
20240710,142200,3549640805,3430,3445,3445,3430,2821
20240710,142100,3539952225,3445,3435,3445,3430,3283
20240710,142000,3528675290,3445,3440,3445,3435,4042
20240710,141900,3514776000,3430,3430,3435,3425,2364
20240710,141800,3506663960,3425,3430,3435,3425,2621
20240710,141700,3497673005,3430,3430,3435,3430,2044
20240710,141600,3490659700,3430,3440,3445,3430,2805
20240710,141500,3481021120,3445,3435,3445,3435,4564
20240710,141400,3465311375,3435,3435,3440,3430,2873
20240710,141300,3455439800,3440,3435,3440,3435,470
20240710,141200,3453823010,3440,3445,3445,3440,3324
20240710,141100,3442385145,3440,3450,3450,3440,1148
20240710,141000,3438425120,3450,3450,3450,3440,1687
20240710,140900,3432604990,3445,3435,3445,3435,3004
20240710,140800,3422268785,3435,3445,3445,3435,1322
20240710,140700,3417724605,3445,3440,3445,3440,3146
20240710,140600,3406894905,3435,3440,3440,3435,865
20240710,140500,3403919535,3440,3445,3445,3435,2301
20240710,140400,3396003810,3445,3450,3455,3440,2465
20240710,140300,3387496540,3445,3455,3460,3445,11506
20240710,140200,3347767670,3450,3450,3450,3445,3302
20240710,140100,3336376770,3445,3450,3450,3445,2495
20240710,140000,3327778855,3450,3440,3455,3440,17485
20240710,135900,3267485325,3440,3440,3445,3440,2572
20240710,135800,3258632560,3440,3420,3445,3420,22365
20240710,135700,3181715400,3430,3430,3430,3420,1954
20240710,135600,3175017950,3430,3430,3430,3425,1146
20240710,135500,3171090555,3425,3425,3425,3425,2032
20240710,135400,3164130955,3420,3415,3425,3415,3592
20240710,135300,3151845780,3415,3430,3430,3415,14661
20240710,135200,3101655720,3430,3435,3435,3425,5155
20240710,135100,3083970830,3435,3420,3435,3420,9620
20240710,135000,3050972505,3425,3420,3430,3415,14891
20240710,134900,3000036405,3420,3415,3420,3415,1198
20240710,134800,2995940440,3415,3415,3420,3410,1995
20240710,134700,2989127255,3420,3420,3420,3415,3747
20240710,134600,2976323565,3415,3415,3420,3415,3540
20240710,134500,2964232235,3415,3405,3415,3405,1698
20240710,134400,2958444225,3415,3410,3420,3410,11591
20240710,134300,2918881425,3405,3400,3405,3400,954
20240710,134200,2915636520,3395,3390,3395,3390,481
20240710,134100,2914005880,3390,3385,3400,3385,998
20240710,134000,2910618615,3385,3385,3385,3385,16
20240710,133900,2910564455,3395,3390,3395,3390,10
20240710,133800,2910530535,3395,3395,3395,3385,1718
20240710,133700,2904713515,3390,3390,3390,3385,1262
20240710,133600,2900435675,3385,3385,3390,3385,210
20240710,133500,2899724775,3385,3385,3385,3385,0
20240710,133400,2899724775,3385,3385,3385,3385,286
20240710,133300,2898756665,3385,3385,3385,3385,0
20240710,133200,2898756665,3385,3385,3385,3385,618
20240710,133100,2896664735,3390,3390,3390,3390,2
20240710,133000,2896657955,3385,3385,3385,3385,752
20240710,132900,2894112435,3385,3390,3390,3385,10
20240710,132800,2894078570,3390,3395,3395,3390,1714
20240710,132700,2888262040,3390,3395,3395,3390,3524
20240710,132600,2876310675,3385,3390,3390,3385,932
20240710,132500,2873151260,3380,3380,3380,3380,0
20240710,132400,2873151260,3380,3385,3390,3380,887
20240710,132300,2870145400,3380,3380,3380,3380,129
20240710,132200,2869709380,3380,3395,3395,3380,1997
20240710,132100,2862947600,3395,3395,3395,3395,50
20240710,132000,2862777850,3395,3395,3395,3395,737
20240710,131900,2860275735,3395,3400,3400,3395,563
20240710,131800,2858363850,3400,3400,3400,3400,0
20240710,131700,2858363850,3400,3400,3400,3400,10
20240710,131600,2858329850,3390,3390,3390,3390,1541
20240710,131500,2853105860,3390,3390,3390,3390,1
20240710,131400,2853102470,3390,3390,3405,3390,1713
20240710,131300,2847290755,3390,3395,3405,3390,6354
20240710,131200,2825681975,3395,3390,3400,3385,7429
20240710,131100,2800502240,3400,3400,3400,3400,12
20240710,131000,2800461440,3400,3390,3400,3390,2666
20240710,130900,2791422040,3390,3390,3395,3390,1183
20240710,130800,2787411665,3400,3390,3400,3390,1032
20240710,130700,2783908285,3390,3390,3390,3390,408
20240710,130600,2782525165,3390,3390,3395,3390,2219
20240710,130500,2774999435,3395,3395,3395,3395,2
20240710,130400,2774992645,3395,3395,3395,3390,427
20240710,130300,2773543025,3395,3395,3395,3395,134
20240710,130200,2773088095,3390,3390,3390,3385,479
20240710,130100,2771464585,3390,3390,3390,3390,1
20240710,130000,2771461195,3390,3390,3390,3385,1637
20240710,125900,2765918295,3390,3390,3395,3390,206
20240710,125800,2765219945,3390,3390,3390,3390,1678
20240710,125700,2759531525,3390,3390,3400,3390,3232
20240710,125600,2748543835,3390,3395,3395,3390,8711
20240710,125500,2718971695,3400,3400,3400,3400,10
20240710,125400,2718937695,3400,3400,3400,3400,1685
20240710,125300,2713208695,3400,3400,3400,3395,12218
20240710,125200,2671674160,3400,3405,3405,3400,4347
20240710,125100,2656880255,3405,3405,3410,3405,340
20240710,125000,2655722055,3410,3410,3410,3410,2256
20240710,124900,2648029095,3410,3410,3410,3410,200
20240710,124800,2647347095,3410,3410,3410,3410,1840
20240710,124700,2641072695,3410,3405,3410,3405,378
20240710,124600,2639785515,3405,3405,3405,3405,2240
20240710,124500,2632158315,3400,3400,3405,3400,2765
20240710,124400,2622756635,3405,3405,3405,3405,93
20240710,124300,2622439970,3405,3405,3410,3405,3706
20240710,124200,2609815960,3405,3405,3410,3405,1189
20240710,124100,2605765760,3405,3405,3405,3405,1012
20240710,124000,2602319900,3420,3410,3420,3410,1362
20240710,123900,2597662480,3420,3405,3420,3405,6889
20240710,123800,2574167780,3400,3405,3405,3400,3488
20240710,123700,2562293425,3400,3405,3405,3400,1310
20240710,123600,2557834375,3405,3405,3405,3400,385
20240710,123500,2556523700,3400,3405,3405,3400,1009
20240710,123400,2553088305,3400,3410,3410,3400,717
20240710,123300,2550645990,3410,3405,3410,3395,7558
20240710,123200,2524929930,3405,3410,3410,3405,3370
20240710,123100,2513443330,3415,3415,3420,3405,9322
20240710,123000,2481635915,3420,3415,3420,3410,2428
20240710,122900,2473344890,3420,3405,3420,3405,11389
20240710,122800,2434450920,3405,3410,3415,3400,3015
20240710,122700,2424177520,3405,3400,3415,3400,9947
20240710,122600,2390297300,3400,3395,3400,3390,5629
20240710,122500,2371204270,3395,3390,3400,3385,1698
20240710,122400,2365450625,3400,3400,3410,3395,12587
20240710,122300,2322648170,3395,3385,3395,3385,11550
20240710,122200,2283508225,3380,3380,3380,3380,3447
20240710,122100,2271857365,3385,3385,3385,3385,0
20240710,122000,2271857365,3385,3370,3385,3370,1201
20240710,121900,2267795955,3370,3375,3375,3370,350
20240710,121800,2266615705,3380,3375,3380,3375,3069
20240710,121700,2256245255,3375,3375,3380,3375,459
20240710,121600,2254696125,3375,3375,3375,3375,834
20240710,121500,2251881375,3375,3380,3380,3375,1450
20240710,121400,2246987600,3380,3375,3380,3375,5581
20240710,121300,2228133820,3380,3375,3380,3375,393
20240710,121200,2226807135,3375,3375,3385,3375,961
20240710,121100,2223562750,3370,3400,3400,3370,14634
20240710,121000,2173926550,3400,3385,3400,3385,30784
20240710,120900,2069441405,3380,3365,3385,3360,11299
20240710,120800,2031312670,3355,3360,3365,3355,5232
20240710,120700,2013712740,3355,3365,3370,3355,1258
20240710,120600,2009480205,3365,3360,3365,3355,2731
20240710,120500,2000301695,3360,3360,3370,3355,2032
20240710,120400,1993461800,3355,3355,3380,3355,23090
20240710,120300,1915733050,3355,3350,3355,3350,4203
20240710,120200,1901632855,3350,3350,3350,3345,12591
20240710,120100,1859499730,3350,3345,3355,3345,4884
20240710,120000,1843130685,3340,3335,3345,3335,2066
20240710,115900,1836231045,3330,3320,3330,3320,6374
20240710,115800,1815046885,3320,3315,3320,3315,1707
20240710,115700,1809387680,3315,3305,3315,3305,465
20240710,115600,1807846215,3305,3305,3305,3305,0
20240710,115500,1807846215,3305,3305,3305,3305,0
20240710,115400,1807846215,3305,3305,3305,3305,25
20240710,115300,1807763590,3305,3305,3305,3305,10
20240710,115200,1807730540,3315,3315,3315,3315,150
20240710,115100,1807233290,3315,3315,3315,3315,180
20240710,115000,1806636590,3315,3315,3315,3315,3
20240710,114900,1806626645,3300,3300,3300,3300,0
20240710,114800,1806626645,3300,3300,3300,3300,50
20240710,114700,1806461645,3300,3300,3300,3300,1579
20240710,114600,1801250945,3310,3305,3310,3305,399
20240710,114500,1799931750,3305,3305,3305,3305,0
20240710,114400,1799931750,3305,3305,3305,3305,130
20240710,114300,1799502100,3305,3310,3310,3305,800
20240710,114200,1796857100,3305,3305,3305,3305,0
20240710,114100,1796857100,3305,3315,3320,3305,967
20240710,114000,1793650420,3315,3315,3315,3315,1
20240710,113900,1793647105,3315,3300,3315,3300,8857
20240710,113800,1764418180,3300,3315,3315,3300,1307
20240710,113700,1760090080,3315,3300,3315,3300,871
20240710,113600,1757202910,3315,3310,3315,3310,2000
20240710,113500,1750572915,3320,3305,3320,3305,1340
20240710,113400,1746134465,3305,3300,3305,3300,520
20240710,113300,1744418415,3300,3290,3300,3285,12331
20240710,113200,1703800820,3290,3285,3290,3285,472
20240710,113100,1702247950,3280,3285,3290,3280,2270
20240710,113000,1694786000,3285,3285,3285,3285,5
20240710,112900,1694769575,3285,3285,3285,3285,0
20240710,112800,1694769575,3285,3285,3285,3285,42
20240710,112700,1694631605,3280,3285,3285,3280,13351
20240710,112600,1650822510,3285,3285,3285,3280,5050
20240710,112500,1634258295,3285,3285,3285,3280,2554
20240710,112400,1625880325,3280,3285,3290,3280,14524
20240710,112300,1578193110,3285,3285,3290,3285,6446
20240710,112200,1557017480,3285,3285,3285,3285,53
20240710,112100,1556843375,3285,3290,3290,3285,1309
20240710,112000,1552537120,3290,3290,3290,3290,2178
20240710,111900,1545371500,3295,3295,3295,3295,100
20240710,111800,1545042000,3290,3295,3295,3290,367
20240710,111700,1543833805,3295,3295,3295,3295,300
20240710,111600,1542845305,3295,3295,3295,3295,0
20240710,111500,1542845305,3295,3295,3295,3295,43
20240710,111400,1542703620,3295,3295,3295,3285,6425
20240710,111300,1521588480,3290,3290,3290,3285,6573
20240710,111200,1499983635,3295,3295,3295,3295,0
20240710,111100,1499983635,3295,3290,3295,3290,827
20240710,111000,1497262690,3290,3290,3290,3290,763
20240710,110900,1494752420,3290,3290,3290,3290,1342
20240710,110800,1490337240,3295,3290,3295,3290,114
20240710,110700,1489961680,3290,3290,3295,3290,3506
20240710,110600,1478426930,3295,3295,3295,3295,83
20240710,110500,1478153445,3295,3295,3295,3295,2211
20240710,110400,1470868200,3295,3295,3295,3295,690
20240710,110300,1468594650,3295,3295,3295,3295,458
20240710,110200,1467085540,3295,3305,3310,3295,13089
20240710,110100,1423890740,3305,3305,3305,3305,1639
20240710,110000,1418473845,3315,3315,3315,3315,0
20240710,105900,1418473845,3315,3315,3315,3315,1
20240710,105800,1418470530,3305,3315,3315,3305,14
20240710,105700,1418424180,3315,3315,3315,3315,123
20240710,105600,1418016435,3305,3305,3305,3305,400
20240710,105500,1416694435,3305,3305,3305,3305,504
20240710,105400,1415028715,3305,3305,3305,3305,0
20240710,105300,1415028715,3305,3305,3305,3305,1
20240710,105200,1415025410,3305,3305,3305,3305,698
20240710,105100,1412718520,3305,3305,3305,3305,60
20240710,105000,1412520220,3305,3310,3310,3305,293
20240710,104900,1411551605,3310,3310,3310,3310,580
20240710,104800,1409631805,3310,3310,3310,3310,100
20240710,104700,1409300805,3310,3310,3310,3310,1722
20240710,104600,1403600985,3310,3310,3310,3310,3
20240710,104500,1403591055,3310,3310,3310,3310,2293
20240710,104400,1396001225,3315,3315,3315,3315,17
20240710,104300,1395944870,3310,3310,3310,3310,400
20240710,104200,1394620870,3310,3310,3310,3310,503
20240710,104100,1392955940,3315,3310,3315,3310,3693
20240710,104000,1380731820,3310,3315,3315,3310,1917
20240710,103900,1374377965,3320,3320,3320,3320,0
20240710,103800,1374377965,3320,3320,3320,3315,1122
20240710,103700,1370655035,3320,3325,3325,3320,1647
20240710,103600,1365179255,3325,3325,3325,3325,1636
20240710,103500,1359739555,3325,3310,3325,3310,6050
20240710,103400,1339657060,3320,3310,3320,3310,80
20240710,103300,1339391760,3310,3305,3310,3305,4588
20240710,103200,1324206630,3305,3310,3310,3305,3876
20240710,103100,1311382070,3315,3315,3315,3315,2120
20240710,103000,1304354270,3315,3320,3320,3315,574
20240710,102900,1302451445,3320,3315,3320,3310,1940
20240710,102800,1296024635,3315,3320,3320,3315,3606
20240710,102700,1284070710,3320,3320,3320,3320,5
20240710,102600,1284054110,3315,3320,3320,3315,2346
20240710,102500,1276270490,3325,3325,3325,3325,6
20240710,102400,1276250540,3320,3325,3325,3320,744
20240710,102300,1273779880,3325,3325,3325,3325,15
20240710,102200,1273730005,3320,3330,3330,3320,1000
20240710,102100,1270407005,3330,3325,3330,3320,7054
20240710,102000,1246975820,3325,3330,3330,3325,271
20240710,101900,1246073465,3330,3325,3330,3325,407
20240710,101800,1244719180,3325,3325,3325,3325,100
20240710,101700,1244386680,3330,3330,3330,3330,0
20240710,101600,1244386680,3330,3335,3340,3330,2953
20240710,101500,1234534675,3330,3325,3330,3320,2554
20240710,101400,1226039500,3325,3325,3325,3325,40
20240710,101300,1225906500,3325,3330,3330,3325,2494
20240710,101200,1217611900,3330,3330,3330,3330,790
20240710,101100,1214981200,3330,3325,3330,3325,552
20240710,101000,1213145790,3330,3330,3330,3325,639
20240710,100900,1211019520,3330,3335,3335,3330,303
20240710,100800,1210010515,3335,3335,3335,3335,200
20240710,100700,1209343515,3335,3330,3335,3325,264
20240710,100600,1208464975,3325,3325,3325,3325,1464
20240710,100500,1203597175,3335,3335,3335,3330,794
20240710,100400,1200950435,3335,3330,3335,3330,1808
20240710,100300,1194928790,3330,3340,3340,3330,37
20240710,100200,1194805520,3340,3340,3340,3330,3028
20240710,100100,1184720720,3335,3330,3340,3330,7
20240710,100000,1184697395,3330,3345,3345,3330,10968
20240710,095900,1148069525,3345,3345,3345,3340,2769
20240710,095800,1138811365,3350,3350,3355,3350,2719
20240710,095700,1129702610,3355,3345,3355,3345,6008
20240710,095600,1109583195,3345,3325,3345,3320,3302
20240710,095500,1098572110,3335,3330,3335,3330,2775
20240710,095400,1089322695,3330,3325,3335,3325,2311
20240710,095300,1081626885,3325,3325,3325,3325,473
20240710,095200,1080054160,3325,3330,3330,3325,2552
20240710,095100,1071568665,3330,3325,3330,3325,536
20240710,095000,1069783875,3330,3335,3335,3330,77
20240710,094900,1069527430,3320,3340,3340,3320,1951
20240710,094800,1063044330,3340,3330,3340,3320,3486
20240710,094700,1051457690,3335,3330,3335,3330,30
20240710,094600,1051357665,3340,3335,3340,3330,4818
20240710,094500,1035291400,3335,3340,3340,3335,511
20240710,094400,1033585255,3340,3330,3340,3330,3746
20240710,094300,1021097300,3330,3340,3340,3330,8443
20240710,094200,992948625,3340,3340,3345,3340,689
20240710,094100,990646745,3345,3355,3355,3335,3072
20240710,094000,980380210,3350,3355,3355,3345,6656
20240710,093900,958109460,3350,3345,3350,3345,4383
20240710,093800,943439195,3345,3350,3350,3345,3684
20240710,093700,931108795,3350,3345,3350,3345,201
20240710,093600,930436355,3350,3355,3355,3350,2898
20240710,093500,920723680,3355,3355,3355,3350,226
20240710,093400,919965955,3350,3350,3355,3345,715
20240710,093300,917571025,3350,3350,3360,3340,13205
20240710,093200,873394990,3345,3345,3355,3345,10705
20240710,093100,837586565,3345,3355,3360,3345,7639
20240710,093000,811987275,3355,3350,3360,3350,2038
20240710,092900,805150075,3350,3340,3350,3340,6699
20240710,092800,782723930,3340,3330,3340,3330,1079
20240710,092700,779127070,3330,3330,3335,3330,3022
20240710,092600,769056605,3325,3325,3330,3325,2849
20240710,092500,759576220,3330,3320,3330,3320,451
20240710,092400,758078840,3320,3330,3330,3310,2046
20240710,092300,751283865,3325,3320,3325,3320,449
20240710,092200,749792040,3300,3305,3305,3300,1339
20240710,092100,745369985,3305,3320,3325,3305,2970
20240710,092000,735542570,3325,3325,3325,3320,2118
20240710,091900,728510420,3325,3330,3335,3325,1611
20240710,091800,723152725,3330,3330,3335,3330,6826
20240710,091700,700421830,3330,3340,3340,3330,7459
20240710,091600,675562980,3340,3340,3340,3340,108
20240710,091500,675202260,3340,3355,3355,3335,5207
20240710,091400,657789510,3360,3375,3375,3350,6304
20240710,091300,636580735,3375,3385,3395,3375,20364
20240710,091200,567706525,3385,3345,3385,3345,12820
20240710,091100,524488825,3345,3315,3350,3315,10089
20240710,091000,490855820,3320,3325,3330,3310,7937
20240710,090900,464505125,3325,3315,3325,3315,5766
20240710,090800,445339845,3315,3295,3320,3295,4948
20240710,090700,428978245,3290,3285,3290,3275,5220
20240710,090600,411818615,3275,3260,3280,3260,5114
20240710,090500,395054265,3260,3285,3290,3260,12888
20240710,090400,352874780,3280,3300,3300,3280,15841
20240710,090300,300776010,3310,3310,3315,3305,6442
20240710,090200,279457255,3310,3310,3330,3310,9603
20240710,090100,247560985,3310,3310,3330,3285,23272
20240710,090000,170617545,3310,3370,3370,3310,50193