KissMeData/093370/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,201000,4350526810,7670,7670,7670,7670,14825
20240705,200900,4350526810,7670,7670,7670,7670,0
20240705,200800,4350526810,7670,7670,7670,7670,0
20240705,200700,4350526810,7670,7670,7670,7670,0
20240705,200600,4350526810,7670,7670,7670,7670,0
20240705,200500,4350526810,7670,7670,7670,7670,0
20240705,200400,4350526810,7670,7670,7670,7670,0
20240705,200300,4350526810,7670,7670,7670,7670,0
20240705,200200,4350526810,7670,7670,7670,7670,0
20240705,200100,4350526810,7670,7670,7670,7670,0
20240705,200000,4350526810,7670,7670,7670,7670,0
20240705,195900,4350526810,7670,7670,7670,7670,0
20240705,195800,4350526810,7670,7670,7670,7670,0
20240705,195700,4350526810,7670,7670,7670,7670,0
20240705,195600,4350526810,7670,7670,7670,7670,0
20240705,195500,4350526810,7670,7670,7670,7670,0
20240705,195400,4350526810,7670,7670,7670,7670,0
20240705,195300,4350526810,7670,7670,7670,7670,0
20240705,195200,4350526810,7670,7670,7670,7670,0
20240705,195100,4350526810,7670,7670,7670,7670,0
20240705,195000,4350526810,7670,7670,7670,7670,0
20240705,194900,4350526810,7670,7670,7670,7670,0
20240705,194800,4350526810,7670,7670,7670,7670,0
20240705,194700,4350526810,7670,7670,7670,7670,0
20240705,194600,4350526810,7670,7670,7670,7670,0
20240705,194500,4350526810,7670,7670,7670,7670,0
20240705,194400,4350526810,7670,7670,7670,7670,0
20240705,194300,4350526810,7670,7670,7670,7670,0
20240705,194200,4350526810,7670,7670,7670,7670,0
20240705,194100,4350526810,7670,7670,7670,7670,0
20240705,194000,4350526810,7670,7670,7670,7670,14825
20240705,193900,4350526810,7670,7670,7670,7670,0
20240705,193800,4350526810,7670,7670,7670,7670,0
20240705,193700,4350526810,7670,7670,7670,7670,0
20240705,193600,4350526810,7670,7670,7670,7670,0
20240705,193500,4350526810,7670,7670,7670,7670,0
20240705,193400,4350526810,7670,7670,7670,7670,0
20240705,193300,4350526810,7670,7670,7670,7670,0
20240705,193200,4350526810,7670,7670,7670,7670,0
20240705,193100,4350526810,7670,7670,7670,7670,0
20240705,193000,4350526810,7670,7670,7670,7670,0
20240705,192900,4350526810,7670,7670,7670,7670,0
20240705,192800,4350526810,7670,7670,7670,7670,0
20240705,192700,4350526810,7670,7670,7670,7670,0
20240705,192600,4350526810,7670,7670,7670,7670,0
20240705,192500,4350526810,7670,7670,7670,7670,0
20240705,192400,4350526810,7670,7670,7670,7670,0
20240705,192300,4350526810,7670,7670,7670,7670,0
20240705,192200,4350526810,7670,7670,7670,7670,0
20240705,192100,4350526810,7670,7670,7670,7670,0
20240705,192000,4350526810,7670,7670,7670,7670,0
20240705,191900,4350526810,7670,7670,7670,7670,0
20240705,191800,4350526810,7670,7670,7670,7670,0
20240705,191700,4350526810,7670,7670,7670,7670,0
20240705,191600,4350526810,7670,7670,7670,7670,0
20240705,191500,4350526810,7670,7670,7670,7670,0
20240705,191400,4350526810,7670,7670,7670,7670,0
20240705,191300,4350526810,7670,7670,7670,7670,0
20240705,191200,4350526810,7670,7670,7670,7670,0
20240705,191100,4350526810,7670,7670,7670,7670,0
20240705,191000,4350526810,7670,7670,7670,7670,14825
20240705,190900,4350526810,7670,7670,7670,7670,0
20240705,190800,4350526810,7670,7670,7670,7670,0
20240705,190700,4350526810,7670,7670,7670,7670,0
20240705,190600,4350526810,7670,7670,7670,7670,0
20240705,190500,4350526810,7670,7670,7670,7670,0
20240705,190400,4350526810,7670,7670,7670,7670,0
20240705,190300,4350526810,7670,7670,7670,7670,0
20240705,190200,4350526810,7670,7670,7670,7670,0
20240705,190100,4350526810,7670,7670,7670,7670,0
20240705,190000,4350526810,7670,7670,7670,7670,0
20240705,185900,4350526810,7670,7670,7670,7670,0
20240705,185800,4350526810,7670,7670,7670,7670,0
20240705,185700,4350526810,7670,7670,7670,7670,0
20240705,185600,4350526810,7670,7670,7670,7670,0
20240705,185500,4350526810,7670,7670,7670,7670,0
20240705,185400,4350526810,7670,7670,7670,7670,0
20240705,185300,4350526810,7670,7670,7670,7670,0
20240705,185200,4350526810,7670,7670,7670,7670,0
20240705,185100,4350526810,7670,7670,7670,7670,0
20240705,185000,4350526810,7670,7670,7670,7670,0
20240705,184900,4350526810,7670,7670,7670,7670,0
20240705,184800,4350526810,7670,7670,7670,7670,0
20240705,184700,4350526810,7670,7670,7670,7670,0
20240705,184600,4350526810,7670,7670,7670,7670,0
20240705,184500,4350526810,7670,7670,7670,7670,0
20240705,184400,4350526810,7670,7670,7670,7670,0
20240705,184300,4350526810,7670,7670,7670,7670,0
20240705,184200,4350526810,7670,7670,7670,7670,0
20240705,184100,4350526810,7670,7670,7670,7670,0
20240705,184000,4350526810,7670,7670,7670,7670,14825
20240705,183900,4350526810,7670,7670,7670,7670,0
20240705,183800,4350526810,7670,7670,7670,7670,0
20240705,183700,4350526810,7670,7670,7670,7670,0
20240705,183600,4350526810,7670,7670,7670,7670,0
20240705,183500,4350526810,7670,7670,7670,7670,0
20240705,183400,4350526810,7670,7670,7670,7670,0
20240705,183300,4350526810,7670,7670,7670,7670,0
20240705,183200,4350526810,7670,7670,7670,7670,0
20240705,183100,4350526810,7670,7670,7670,7670,0
20240705,183000,4350526810,7670,7670,7670,7670,0
20240705,182900,4350526810,7670,7670,7670,7670,0
20240705,182800,4350526810,7670,7670,7670,7670,0
20240705,182700,4350526810,7670,7670,7670,7670,0
20240705,182600,4350526810,7670,7670,7670,7670,0
20240705,182500,4350526810,7670,7670,7670,7670,0
20240705,182400,4350526810,7670,7670,7670,7670,0
20240705,182300,4350526810,7670,7670,7670,7670,0
20240705,182200,4350526810,7670,7670,7670,7670,0
20240705,182100,4350526810,7670,7670,7670,7670,0
20240705,182000,4350526810,7670,7670,7670,7670,0
20240705,181900,4350526810,7670,7670,7670,7670,0
20240705,181800,4350526810,7670,7670,7670,7670,0
20240705,181700,4350526810,7670,7670,7670,7670,0
20240705,181600,4350526810,7670,7670,7670,7670,0
20240705,181500,4350526810,7670,7670,7670,7670,0
20240705,181400,4350526810,7670,7670,7670,7670,0
20240705,181300,4350526810,7670,7670,7670,7670,0
20240705,181200,4350526810,7670,7670,7670,7670,0
20240705,181100,4350526810,7670,7670,7670,7670,0
20240705,181000,4350526810,7670,7670,7670,7670,14825
20240705,180900,4350526810,7670,7670,7670,7670,0
20240705,180800,4350526810,7670,7670,7670,7670,0
20240705,180700,4350526810,7670,7670,7670,7670,0
20240705,180600,4350526810,7670,7670,7670,7670,0
20240705,180500,4350526810,7670,7670,7670,7670,0
20240705,180400,4350526810,7670,7670,7670,7670,0
20240705,180300,4350526810,7670,7670,7670,7670,0
20240705,180200,4350526810,7670,7670,7670,7670,0
20240705,180100,4350526810,7670,7670,7670,7670,0
20240705,180000,4350526810,7670,7670,7670,7670,0
20240705,175900,4350526810,7670,7670,7670,7670,0
20240705,175800,4350526810,7670,7670,7670,7670,0
20240705,175700,4350526810,7670,7670,7670,7670,0
20240705,175600,4350526810,7670,7670,7670,7670,0
20240705,175500,4350526810,7670,7670,7670,7670,0
20240705,175400,4350526810,7670,7670,7670,7670,0
20240705,175300,4350526810,7670,7670,7670,7670,0
20240705,175200,4350526810,7670,7670,7670,7670,0
20240705,175100,4350526810,7670,7670,7670,7670,0
20240705,175000,4350526810,7670,7670,7670,7670,0
20240705,174900,4350526810,7670,7670,7670,7670,0
20240705,174800,4350526810,7670,7670,7670,7670,0
20240705,174700,4350526810,7670,7670,7670,7670,0
20240705,174600,4350526810,7670,7670,7670,7670,0
20240705,174500,4350526810,7670,7670,7670,7670,0
20240705,174400,4350526810,7670,7670,7670,7670,0
20240705,174300,4350526810,7670,7670,7670,7670,0
20240705,174200,4350526810,7670,7670,7670,7670,0
20240705,174100,4350526810,7670,7670,7670,7670,0
20240705,174000,4350526810,7670,7670,7670,7670,14825
20240705,173900,4350526810,7670,7670,7670,7670,0
20240705,173800,4350526810,7670,7670,7670,7670,0
20240705,173700,4350526810,7670,7670,7670,7670,0
20240705,173600,4350526810,7670,7670,7670,7670,0
20240705,173500,4350526810,7670,7670,7670,7670,0
20240705,173400,4350526810,7670,7670,7670,7670,0
20240705,173300,4350526810,7670,7670,7670,7670,0
20240705,173200,4350526810,7670,7670,7670,7670,0
20240705,173100,4350526810,7670,7670,7670,7670,0
20240705,173000,4350526810,7670,7670,7670,7670,0
20240705,172900,4350526810,7670,7670,7670,7670,0
20240705,172800,4350526810,7670,7670,7670,7670,0
20240705,172700,4350526810,7670,7670,7670,7670,0
20240705,172600,4350526810,7670,7670,7670,7670,0
20240705,172500,4350526810,7670,7670,7670,7670,0
20240705,172400,4350526810,7670,7670,7670,7670,0
20240705,172300,4350526810,7670,7670,7670,7670,0
20240705,172200,4350526810,7670,7670,7670,7670,0
20240705,172100,4350526810,7670,7670,7670,7670,0
20240705,172000,4350526810,7670,7670,7670,7670,0
20240705,171900,4350526810,7670,7670,7670,7670,0
20240705,171800,4350526810,7670,7670,7670,7670,0
20240705,171700,4350526810,7670,7670,7670,7670,0
20240705,171600,4350526810,7670,7670,7670,7670,0
20240705,171500,4350526810,7670,7670,7670,7670,0
20240705,171400,4350526810,7670,7670,7670,7670,0
20240705,171300,4350526810,7670,7670,7670,7670,0
20240705,171200,4350526810,7670,7670,7670,7670,0
20240705,171100,4350526810,7670,7670,7670,7670,0
20240705,171000,4350526810,7670,7670,7670,7670,14825
20240705,170900,4350526810,7670,7670,7670,7670,0
20240705,170800,4350526810,7670,7670,7670,7670,0
20240705,170700,4350526810,7670,7670,7670,7670,0
20240705,170600,4350526810,7670,7670,7670,7670,0
20240705,170500,4350526810,7670,7670,7670,7670,0
20240705,170400,4350526810,7670,7670,7670,7670,0
20240705,170300,4350526810,7670,7670,7670,7670,0
20240705,170200,4350526810,7670,7670,7670,7670,0
20240705,170100,4350526810,7670,7670,7670,7670,0
20240705,170000,4350526810,7670,7670,7670,7670,0
20240705,165900,4350526810,7670,7670,7670,7670,0
20240705,165800,4350526810,7670,7670,7670,7670,0
20240705,165700,4350526810,7670,7670,7670,7670,0
20240705,165600,4350526810,7670,7670,7670,7670,0
20240705,165500,4350526810,7670,7670,7670,7670,0
20240705,165400,4350526810,7670,7670,7670,7670,0
20240705,165300,4350526810,7670,7670,7670,7670,0
20240705,165200,4350526810,7670,7670,7670,7670,0
20240705,165100,4350526810,7670,7670,7670,7670,0
20240705,165000,4350526810,7670,7670,7670,7670,0
20240705,164900,4350526810,7670,7670,7670,7670,0
20240705,164800,4350526810,7670,7670,7670,7670,0
20240705,164700,4350526810,7670,7670,7670,7670,0
20240705,164600,4350526810,7670,7670,7670,7670,0
20240705,164500,4350526810,7670,7670,7670,7670,0
20240705,164400,4350526810,7670,7670,7670,7670,0
20240705,164300,4350526810,7670,7670,7670,7670,0
20240705,164200,4350526810,7670,7670,7670,7670,0
20240705,164100,4350526810,7670,7670,7670,7670,0
20240705,164000,4350526810,7670,7670,7670,7670,14825
20240705,163900,4350526810,7670,7670,7670,7670,0
20240705,163800,4350526810,7670,7670,7670,7670,0
20240705,163700,4350526810,7670,7670,7670,7670,0
20240705,163600,4350526810,7670,7670,7670,7670,0
20240705,163500,4350526810,7670,7670,7670,7670,0
20240705,163400,4350526810,7670,7670,7670,7670,0
20240705,163300,4350526810,7670,7670,7670,7670,0
20240705,163200,4350526810,7670,7670,7670,7670,0
20240705,163100,4350526810,7670,7670,7670,7670,0
20240705,163000,4350526810,7670,7670,7670,7670,0
20240705,162900,4350526810,7670,7670,7670,7670,0
20240705,162800,4350526810,7670,7670,7670,7670,0
20240705,162700,4350526810,7670,7670,7670,7670,0
20240705,162600,4350526810,7670,7670,7670,7670,0
20240705,162500,4350526810,7670,7670,7670,7670,0
20240705,162400,4350526810,7670,7670,7670,7670,0
20240705,162300,4350526810,7670,7670,7670,7670,0
20240705,162200,4350526810,7670,7670,7670,7670,0
20240705,162100,4350526810,7670,7670,7670,7670,0
20240705,162000,4350526810,7670,7670,7670,7670,0
20240705,161900,4350526810,7670,7670,7670,7670,0
20240705,161800,4350526810,7670,7670,7670,7670,0
20240705,161700,4350526810,7670,7670,7670,7670,0
20240705,161600,4350526810,7670,7670,7670,7670,0
20240705,161500,4350526810,7670,7670,7670,7670,0
20240705,161400,4350526810,7670,7670,7670,7670,0
20240705,161300,4350526810,7670,7670,7670,7670,0
20240705,161200,4350526810,7670,7670,7670,7670,0
20240705,161100,4350526810,7670,7670,7670,7670,0
20240705,161000,4350526810,7670,7670,7670,7670,14825
20240705,160900,4350526810,7670,7670,7670,7670,0
20240705,160800,4350526810,7670,7670,7670,7670,0
20240705,160700,4350526810,7670,7670,7670,7670,0
20240705,160600,4350526810,7670,7670,7670,7670,0
20240705,160500,4350526810,7670,7670,7670,7670,0
20240705,160400,4350526810,7670,7670,7670,7670,0
20240705,160300,4350526810,7670,7670,7670,7670,0
20240705,160200,4350526810,7670,7670,7670,7670,0
20240705,160100,4350526810,7670,7670,7670,7670,0
20240705,160000,4350526810,7670,7670,7670,7670,0
20240705,155900,4350526810,7670,7670,7670,7670,0
20240705,155800,4350526810,7670,7670,7670,7670,0
20240705,155700,4350526810,7670,7670,7670,7670,0
20240705,155600,4350526810,7670,7670,7670,7670,0
20240705,155500,4350526810,7670,7670,7670,7670,0
20240705,155400,4350526810,7670,7670,7670,7670,0
20240705,155300,4350526810,7670,7670,7670,7670,0
20240705,155200,4350526810,7670,7670,7670,7670,0
20240705,155100,4350526810,7670,7670,7670,7670,0
20240705,155000,4350526810,7670,7670,7670,7670,0
20240705,154900,4350526810,7670,7670,7670,7670,0
20240705,154800,4350526810,7670,7670,7670,7670,0
20240705,154700,4350526810,7670,7670,7670,7670,0
20240705,154600,4350526810,7670,7670,7670,7670,0
20240705,154500,4350526810,7670,7670,7670,7670,0
20240705,154400,4350526810,7670,7670,7670,7670,0
20240705,154300,4350526810,7670,7670,7670,7670,0
20240705,154200,4350526810,7670,7670,7670,7670,0
20240705,154100,4350526810,7670,7670,7670,7670,0
20240705,154000,4350526810,7670,7670,7670,7670,14825
20240705,153900,4350526810,7670,7670,7670,7670,0
20240705,153800,4350526810,7670,7670,7670,7670,0
20240705,153700,4350526810,7670,7670,7670,7670,0
20240705,153600,4350526810,7670,7670,7670,7670,0
20240705,153500,4350526810,7670,7670,7670,7670,0
20240705,153400,4350526810,7670,7670,7670,7670,0
20240705,153300,4350526810,7670,7670,7670,7670,0
20240705,153200,4350526810,7670,7670,7670,7670,0
20240705,153100,4350526810,7670,7670,7670,7670,0
20240705,153000,4350526810,7670,7670,7670,7670,14825
20240705,152900,4236819060,7670,7670,7670,7670,0
20240705,152800,4236819060,7670,7670,7670,7670,0
20240705,152700,4236819060,7670,7670,7670,7670,0
20240705,152600,4236819060,7670,7670,7670,7670,0
20240705,152500,4236819060,7670,7670,7670,7670,0
20240705,152400,4236819060,7670,7670,7670,7670,0
20240705,152300,4236819060,7670,7670,7670,7670,0
20240705,152200,4236819060,7670,7670,7670,7670,0
20240705,152100,4236819060,7670,7670,7670,7670,0
20240705,152000,4236819060,7670,7670,7670,7670,0
20240705,151900,4236819060,7670,7660,7680,7660,1924
20240705,151800,4222074350,7660,7680,7680,7660,2168
20240705,151700,4205454090,7660,7680,7680,7660,1485
20240705,151600,4194059110,7680,7670,7680,7670,30
20240705,151500,4193828780,7680,7690,7690,7680,4360
20240705,151400,4160307790,7690,7690,7690,7680,697
20240705,151300,4154953840,7690,7680,7690,7670,1811
20240705,151200,4141045520,7680,7680,7680,7670,798
20240705,151100,4134917000,7680,7680,7680,7670,384
20240705,151000,4131970570,7680,7680,7680,7670,1082
20240705,150900,4123666500,7680,7680,7680,7670,148
20240705,150800,4122530700,7680,7670,7680,7670,605
20240705,150700,4117885290,7670,7670,7680,7670,644
20240705,150600,4112941060,7670,7680,7680,7670,1352
20240705,150500,4102570000,7680,7680,7680,7670,584
20240705,150400,4098084910,7680,7670,7680,7670,872
20240705,150300,4091395080,7680,7670,7680,7670,928
20240705,150200,4084275150,7680,7680,7690,7670,1035
20240705,150100,4076324840,7680,7690,7690,7680,3
20240705,150000,4076301790,7690,7680,7700,7670,878
20240705,145900,4069545600,7690,7690,7690,7680,581
20240705,145800,4065081000,7690,7690,7700,7680,2668
20240705,145700,4044584070,7690,7680,7700,7680,887
20240705,145600,4037763040,7690,7690,7690,7670,2663
20240705,145500,4017301710,7690,7690,7700,7670,3219
20240705,145400,3992544120,7700,7690,7700,7680,5620
20240705,145300,3949318880,7680,7690,7690,7670,648
20240705,145200,3944340700,7690,7710,7710,7630,6368
20240705,145100,3895515300,7700,7700,7710,7700,1710
20240705,145000,3882339200,7710,7710,7730,7710,3665
20240705,144900,3854068540,7720,7710,7730,7700,729
20240705,144800,3848442710,7710,7730,7730,7710,354
20240705,144700,3845709980,7730,7720,7730,7720,1135
20240705,144600,3836943880,7730,7720,7730,7720,4230
20240705,144500,3804252300,7730,7720,7730,7710,1974
20240705,144400,3789001300,7710,7700,7710,7690,3568
20240705,144300,3761520560,7700,7680,7700,7680,3243
20240705,144200,3736567990,7690,7700,7700,7670,347
20240705,144100,3733900730,7690,7690,7690,7680,971
20240705,144000,3726433840,7690,7690,7690,7670,1352
20240705,143900,3716040970,7690,7670,7690,7670,2988
20240705,143800,3693081130,7670,7670,7670,7660,131
20240705,143700,3692076370,7660,7660,7660,7650,269
20240705,143600,3690016230,7660,7660,7660,7660,64
20240705,143500,3689525990,7660,7660,7670,7640,3278
20240705,143400,3664453860,7660,7670,7670,7660,163
20240705,143300,3663204320,7670,7640,7670,7630,760
20240705,143200,3657391620,7670,7670,7670,7660,158
20240705,143100,3656179770,7670,7640,7670,7630,1908
20240705,143000,3641577200,7650,7650,7660,7640,912
20240705,142900,3634604220,7650,7650,7650,7640,1534
20240705,142800,3622878150,7650,7650,7660,7650,601
20240705,142700,3618274620,7660,7650,7660,7650,180
20240705,142600,3616896130,7660,7650,7660,7650,248
20240705,142500,3614996470,7640,7650,7660,7640,826
20240705,142400,3608676820,7650,7660,7660,7650,355
20240705,142300,3605958620,7650,7650,7660,7640,683
20240705,142200,3600734020,7650,7680,7690,7650,364
20240705,142100,3597939040,7660,7690,7700,7650,2132
20240705,142000,3581604080,7690,7670,7690,7660,705
20240705,141900,3576186100,7670,7670,7680,7670,326
20240705,141800,3573685670,7680,7680,7680,7660,1007
20240705,141700,3565957030,7670,7670,7680,7660,708
20240705,141600,3560527830,7680,7670,7680,7670,808
20240705,141500,3554327690,7680,7680,7690,7670,1033
20240705,141400,3546393460,7670,7670,7680,7670,420
20240705,141300,3543168460,7670,7650,7670,7650,5060
20240705,141200,3504411990,7660,7660,7660,7650,872
20240705,141100,3497733010,7650,7650,7650,7650,206
20240705,141000,3496157110,7640,7650,7660,7630,401
20240705,140900,3493093050,7630,7650,7650,7630,318
20240705,140800,3490666680,7660,7650,7660,7630,2024
20240705,140700,3475197760,7660,7670,7670,7650,506
20240705,140600,3471320700,7670,7660,7670,7650,1055
20240705,140500,3463241490,7670,7670,7670,7660,441
20240705,140400,3459860440,7670,7680,7680,7660,1790
20240705,140300,3446132470,7690,7690,7700,7670,1650
20240705,140200,3433450450,7700,7690,7700,7680,1368
20240705,140100,3422929450,7690,7730,7730,7690,1142
20240705,140000,3414120580,7730,7770,7770,7720,3261
20240705,135900,3388854960,7760,7770,7780,7760,4168
20240705,135800,3356476580,7780,7750,7780,7740,9461
20240705,135700,3283026120,7740,7690,7750,7680,26591
20240705,135600,3078021160,7690,7660,7690,7660,23347
20240705,135500,2898940490,7660,7640,7660,7640,3173
20240705,135400,2874662490,7640,7650,7650,7640,1142
20240705,135300,2865926210,7650,7660,7660,7650,1444
20240705,135200,2854876410,7660,7660,7660,7650,376
20240705,135100,2851998780,7650,7640,7660,7640,2638
20240705,135000,2831813690,7640,7630,7640,7620,352
20240705,134900,2829125110,7630,7630,7630,7630,325
20240705,134800,2826645360,7630,7630,7630,7630,11
20240705,134700,2826561430,7630,7630,7650,7610,908
20240705,134600,2819625770,7630,7620,7630,7620,101
20240705,134500,2818855190,7630,7640,7640,7630,336
20240705,134400,2816289540,7650,7640,7650,7610,1741
20240705,134300,2802974040,7610,7610,7610,7610,55
20240705,134200,2802555490,7610,7640,7650,7610,17142
20240705,134100,2671441290,7640,7640,7640,7620,5143
20240705,134000,2632157610,7630,7620,7630,7610,3621
20240705,133900,2604554330,7610,7620,7620,7610,853
20240705,133800,2598057470,7610,7610,7620,7610,921
20240705,133700,2591046370,7600,7610,7610,7600,113
20240705,133600,2590186740,7610,7600,7610,7600,149
20240705,133500,2589052950,7600,7610,7610,7600,202
20240705,133400,2587515750,7610,7600,7620,7600,5418
20240705,133300,2546289060,7600,7610,7610,7600,696
20240705,133200,2540998000,7600,7600,7600,7600,819
20240705,133100,2534773600,7590,7600,7600,7590,699
20240705,133000,2529466590,7600,7590,7600,7590,252
20240705,132900,2527551500,7600,7600,7600,7590,368
20240705,132800,2524756280,7600,7590,7600,7590,259
20240705,132700,2522788250,7590,7590,7590,7590,536
20240705,132600,2518720010,7590,7580,7590,7580,139
20240705,132500,2517665010,7580,7590,7590,7580,72
20240705,132400,2517119240,7580,7580,7580,7580,118
20240705,132300,2516224800,7570,7580,7590,7570,167
20240705,132200,2514959200,7580,7570,7580,7570,341
20240705,132100,2512376440,7580,7580,7590,7580,977
20240705,132000,2504969080,7590,7580,7590,7580,181
20240705,131900,2503595800,7580,7590,7590,7580,139
20240705,131800,2502540800,7580,7580,7580,7580,49
20240705,131700,2502169380,7570,7560,7570,7560,894
20240705,131600,2495404720,7570,7570,7570,7570,101
20240705,131500,2494640150,7560,7560,7560,7560,56
20240705,131400,2494216790,7570,7570,7570,7550,87
20240705,131300,2493558240,7560,7580,7580,7560,403
20240705,131200,2490506590,7580,7580,7580,7580,51
20240705,131100,2490120010,7580,7560,7590,7550,3302
20240705,131000,2465111130,7560,7550,7560,7550,210
20240705,130900,2463525280,7560,7560,7570,7560,385
20240705,130800,2460613290,7570,7560,7570,7560,311
20240705,130700,2458262030,7570,7570,7570,7560,304
20240705,130600,2455961290,7570,7580,7580,7570,135
20240705,130500,2454938060,7590,7570,7590,7560,375
20240705,130400,2452096960,7570,7580,7580,7570,34
20240705,130300,2451839260,7580,7580,7580,7580,194
20240705,130200,2450368740,7580,7590,7590,7580,1423
20240705,130100,2439582340,7590,7580,7590,7580,1901
20240705,130000,2425166380,7580,7570,7580,7560,355
20240705,125900,2422476020,7580,7580,7580,7580,522
20240705,125800,2418519260,7580,7590,7590,7580,239
20240705,125700,2416706250,7580,7590,7590,7580,3
20240705,125600,2416683490,7590,7580,7590,7580,1740
20240705,125500,2403479410,7580,7580,7580,7580,570
20240705,125400,2399158810,7570,7580,7580,7560,670
20240705,125300,2394086320,7560,7570,7570,7560,401
20240705,125200,2391050760,7570,7570,7570,7560,3420
20240705,125100,2365161710,7560,7570,7570,7560,3208
20240705,125000,2340909200,7570,7570,7570,7570,208
20240705,124900,2339334640,7570,7560,7570,7560,1714
20240705,124800,2326374760,7560,7570,7570,7560,294
20240705,124700,2324150730,7560,7560,7570,7560,317
20240705,124600,2321754160,7560,7570,7570,7560,253
20240705,124500,2319839330,7560,7560,7560,7560,45
20240705,124400,2319499130,7560,7570,7570,7560,726
20240705,124300,2314007250,7570,7570,7570,7570,42
20240705,124200,2313689310,7570,7570,7570,7570,221
20240705,124100,2312016340,7570,7570,7570,7560,130
20240705,124000,2311032370,7570,7560,7570,7560,271
20240705,123900,2308982270,7560,7570,7570,7560,328
20240705,123800,2306499420,7580,7570,7580,7570,285
20240705,123700,2304339940,7570,7580,7580,7570,93
20240705,123600,2303635090,7580,7580,7590,7580,350
20240705,123500,2300981260,7590,7590,7590,7580,150
20240705,123400,2299842860,7580,7590,7590,7580,447
20240705,123300,2296454500,7590,7590,7590,7590,141
20240705,123200,2295384310,7580,7590,7590,7580,11
20240705,123100,2295300920,7580,7580,7580,7580,385
20240705,123000,2292382620,7560,7580,7580,7560,433
20240705,122900,2289101980,7580,7570,7580,7570,573
20240705,122800,2284764360,7560,7560,7560,7560,42
20240705,122700,2284446840,7540,7550,7550,7540,1028
20240705,122600,2276690580,7550,7560,7570,7550,355
20240705,122500,2274006820,7570,7570,7570,7570,32
20240705,122400,2273764580,7560,7570,7570,7560,80
20240705,122300,2273159630,7570,7570,7570,7570,1
20240705,122200,2273152060,7560,7550,7560,7550,335
20240705,122100,2270621960,7560,7560,7560,7560,465
20240705,122000,2267106560,7570,7560,7570,7560,2
20240705,121900,2267091430,7560,7560,7560,7540,802
20240705,121800,2261041010,7560,7560,7560,7560,37
20240705,121700,2260761290,7560,7570,7570,7560,12
20240705,121600,2260670460,7550,7570,7570,7550,1303
20240705,121500,2250823080,7570,7570,7570,7570,7
20240705,121400,2250770090,7560,7570,7570,7560,39
20240705,121300,2250474910,7560,7550,7560,7550,1323
20240705,121200,2240486250,7540,7540,7550,7540,1513
20240705,121100,2229076000,7540,7570,7570,7540,1508
20240705,121000,2217693850,7570,7570,7570,7570,4
20240705,120900,2217663570,7570,7580,7580,7570,623
20240705,120800,2212942160,7580,7580,7580,7580,1
20240705,120700,2212934580,7560,7560,7560,7560,1
20240705,120600,2212927020,7550,7590,7590,7550,632
20240705,120500,2208148290,7590,7580,7590,7560,5388
20240705,120400,2167401640,7580,7600,7600,7560,5129
20240705,120300,2128619170,7590,7580,7590,7580,10
20240705,120200,2128543360,7600,7600,7600,7560,5055
20240705,120100,2090310590,7600,7600,7600,7600,105
20240705,120000,2089512590,7600,7580,7600,7560,3007
20240705,115900,2066740420,7570,7580,7580,7570,132
20240705,115800,2065739880,7580,7580,7580,7580,387
20240705,115700,2062806420,7590,7600,7600,7580,666
20240705,115600,2057753130,7600,7590,7600,7570,3584
20240705,115500,2030574010,7590,7610,7610,7590,522
20240705,115400,2026606550,7630,7610,7630,7610,11
20240705,115300,2026522820,7610,7620,7620,7600,1945
20240705,115200,2011731080,7620,7620,7620,7610,1344
20240705,115100,2001491600,7630,7620,7630,7620,16
20240705,115000,2001369590,7630,7630,7630,7630,100
20240705,114900,2000606590,7630,7630,7630,7630,393
20240705,114800,1997608000,7620,7620,7630,7620,410
20240705,114700,1994482410,7630,7630,7640,7630,524
20240705,114600,1990484270,7630,7630,7630,7630,496
20240705,114500,1986699790,7630,7630,7650,7630,852
20240705,114400,1980190870,7630,7630,7630,7630,436
20240705,114300,1976864190,7630,7640,7640,7630,1085
20240705,114200,1968575330,7640,7630,7640,7630,1269
20240705,114100,1958881190,7630,7630,7640,7630,219
20240705,114000,1957208120,7630,7630,7630,7630,233
20240705,113900,1955430330,7630,7630,7640,7620,1938
20240705,113800,1940642300,7630,7620,7630,7620,1028
20240705,113700,1932808060,7620,7630,7630,7620,831
20240705,113600,1926475820,7630,7640,7640,7630,561
20240705,113500,1922194280,7630,7620,7640,7620,1138
20240705,113400,1913508480,7620,7630,7630,7620,214
20240705,113300,1911877790,7630,7640,7640,7630,924
20240705,113200,1904827320,7640,7640,7640,7630,455
20240705,113100,1901351150,7640,7640,7640,7630,151
20240705,113000,1900197530,7640,7650,7650,7640,611
20240705,112900,1895529480,7650,7660,7660,7650,1268
20240705,112800,1885829270,7650,7650,7660,7650,2118
20240705,112700,1869623230,7660,7650,7660,7650,2083
20240705,112600,1853677890,7660,7650,7660,7650,4506
20240705,112500,1819204990,7640,7630,7650,7630,6014
20240705,112400,1773222070,7630,7620,7640,7620,4257
20240705,112300,1740702600,7600,7640,7640,7600,2702
20240705,112200,1720090840,7630,7600,7630,7600,3389
20240705,112100,1694253330,7610,7630,7630,7610,944
20240705,112000,1687063710,7630,7640,7640,7630,1116
20240705,111900,1678545540,7640,7630,7640,7630,4021
20240705,111800,1647844280,7630,7600,7640,7600,38253
20240705,111700,1356952200,7590,7600,7600,7590,403
20240705,111600,1353892580,7600,7600,7600,7590,297
20240705,111500,1351635990,7590,7600,7600,7590,60
20240705,111400,1351180570,7600,7590,7600,7590,3349
20240705,111300,1325731270,7590,7590,7600,7590,2173
20240705,111200,1309238190,7590,7590,7590,7580,793
20240705,111100,1303219340,7590,7580,7600,7580,942
20240705,111000,1296070140,7580,7570,7600,7570,517
20240705,110900,1292147020,7590,7590,7590,7580,1041
20240705,110800,1284248850,7590,7590,7590,7590,602
20240705,110700,1279679670,7590,7580,7590,7550,2855
20240705,110600,1258050150,7580,7580,7590,7580,1101
20240705,110500,1249701040,7580,7560,7580,7560,82
20240705,110400,1249080360,7580,7580,7580,7570,122
20240705,110300,1248156430,7580,7550,7590,7540,6910
20240705,110200,1195787510,7540,7540,7550,7540,858
20240705,110100,1189316960,7540,7530,7540,7530,832
20240705,110000,1183049680,7540,7540,7540,7530,233
20240705,105900,1181292870,7540,7530,7540,7530,1101
20240705,105800,1173002330,7540,7540,7540,7540,71
20240705,105700,1172466990,7530,7530,7530,7530,223
20240705,105600,1170787800,7530,7530,7530,7530,17
20240705,105500,1170659790,7530,7530,7540,7530,832
20240705,105400,1164394820,7540,7530,7540,7530,84
20240705,105300,1163761470,7540,7540,7540,7540,272
20240705,105200,1161710590,7540,7550,7550,7540,712
20240705,105100,1156342050,7550,7550,7550,7550,0
20240705,105000,1156342050,7550,7560,7560,7540,5511
20240705,104900,1114694050,7580,7570,7580,7570,437
20240705,104800,1111385940,7570,7580,7580,7570,705
20240705,104700,1106042160,7580,7570,7580,7570,173
20240705,104600,1104732240,7570,7570,7570,7570,531
20240705,104500,1100712570,7570,7570,7570,7570,6
20240705,104400,1100667150,7570,7560,7570,7560,1041
20240705,104300,1092786790,7570,7560,7570,7560,146
20240705,104200,1091681920,7570,7570,7570,7570,23
20240705,104100,1091507810,7570,7570,7570,7570,415
20240705,104000,1088366260,7560,7570,7570,7560,70
20240705,103900,1087836860,7570,7560,7570,7560,1306
20240705,103800,1077954560,7560,7560,7560,7560,136
20240705,103700,1076926400,7560,7550,7560,7550,44
20240705,103600,1076594160,7560,7550,7560,7540,269
20240705,103500,1074562600,7550,7550,7550,7550,24
20240705,103400,1074381400,7540,7540,7550,7540,239
20240705,103300,1072577240,7540,7540,7550,7540,13
20240705,103200,1072479190,7540,7550,7550,7540,10
20240705,103100,1072403760,7540,7560,7560,7540,4460
20240705,103000,1038701330,7560,7560,7560,7560,1331
20240705,102900,1028638970,7570,7570,7570,7560,137
20240705,102800,1027602040,7570,7570,7580,7570,112
20240705,102700,1026754100,7560,7560,7580,7560,236
20240705,102600,1024967600,7560,7570,7580,7560,3567
20240705,102500,997997690,7570,7570,7580,7560,169
20240705,102400,996718590,7560,7580,7580,7560,459
20240705,102300,993244040,7570,7580,7580,7560,1326
20240705,102200,983210030,7580,7600,7600,7570,1851
20240705,102100,969179090,7590,7590,7590,7590,769
20240705,102000,963342380,7590,7590,7590,7580,1720
20240705,101900,950287880,7590,7590,7590,7590,258
20240705,101800,948329660,7590,7580,7590,7570,4962
20240705,101700,910698540,7580,7570,7580,7570,1753
20240705,101600,897428280,7570,7570,7570,7560,182
20240705,101500,896052080,7570,7560,7570,7560,240
20240705,101400,894236650,7570,7580,7580,7560,1925
20240705,101300,879663410,7580,7570,7580,7570,890
20240705,101200,872926030,7570,7560,7570,7560,1248
20240705,101100,863489320,7560,7550,7560,7550,1130
20240705,101000,854956790,7550,7550,7550,7550,101
20240705,100900,854194240,7550,7550,7560,7550,872
20240705,100800,847610000,7550,7560,7560,7550,4869
20240705,100700,810829080,7560,7550,7570,7550,176
20240705,100600,809498260,7560,7570,7570,7560,365
20240705,100500,806738720,7570,7580,7580,7560,370
20240705,100400,803937750,7580,7570,7580,7570,199
20240705,100300,802429430,7570,7560,7570,7550,980
20240705,100200,795011320,7570,7570,7570,7570,51
20240705,100100,794625250,7570,7570,7570,7540,302
20240705,100000,792347110,7550,7540,7570,7540,2975
20240705,095900,769887560,7540,7550,7550,7540,128
20240705,095800,768922210,7550,7550,7550,7540,609
20240705,095700,764329260,7550,7560,7560,7550,755
20240705,095600,758627430,7550,7560,7560,7540,2142
20240705,095500,742467900,7560,7570,7570,7550,62
20240705,095400,741999650,7550,7570,7570,7550,645
20240705,095300,737121650,7570,7570,7580,7570,1641
20240705,095200,724682990,7540,7560,7570,7540,4206
20240705,095100,692886020,7550,7540,7550,7540,359
20240705,095000,690176250,7550,7550,7550,7550,96
20240705,094900,689451450,7550,7540,7560,7540,3001
20240705,094800,666803900,7540,7530,7540,7530,3
20240705,094700,666781300,7530,7540,7540,7520,3259
20240705,094600,642241760,7540,7570,7570,7530,263
20240705,094500,640252610,7520,7530,7560,7520,15637
20240705,094400,522266500,7520,7510,7520,7510,593
20240705,094300,517811660,7510,7510,7520,7510,491
20240705,094200,514123230,7510,7500,7510,7500,1079
20240705,094100,506028300,7510,7510,7510,7500,83
20240705,094000,505405740,7510,7510,7520,7510,1467
20240705,093900,494388550,7520,7500,7520,7500,184
20240705,093800,493005490,7510,7520,7520,7510,1044
20240705,093700,485159070,7520,7530,7530,7520,199
20240705,093600,483661460,7530,7530,7530,7530,220
20240705,093500,482004860,7530,7530,7540,7520,1293
20240705,093400,472266310,7530,7540,7540,7530,384
20240705,093300,469373490,7550,7540,7550,7530,3182
20240705,093200,445386370,7530,7530,7530,7530,1539
20240705,093100,433797700,7510,7520,7520,7510,31
20240705,093000,433564670,7520,7500,7520,7500,1502
20240705,092900,422272030,7500,7490,7500,7490,712
20240705,092800,416938320,7490,7500,7510,7490,1341
20240705,092700,406882240,7500,7510,7520,7500,833
20240705,092600,400630410,7500,7500,7500,7500,268
20240705,092500,398620410,7500,7510,7510,7500,263
20240705,092400,396647000,7500,7500,7520,7500,6506
20240705,092300,347822960,7500,7490,7500,7480,1129
20240705,092200,339364620,7480,7480,7490,7480,999
20240705,092100,331891890,7480,7480,7480,7480,1696
20240705,092000,319205810,7490,7490,7490,7490,1912
20240705,091900,304884930,7500,7490,7500,7490,94
20240705,091800,304179940,7490,7500,7500,7490,1041
20240705,091700,296379800,7500,7480,7500,7480,1225
20240705,091600,287202570,7500,7480,7500,7480,2131
20240705,091500,271243490,7480,7510,7510,7480,5761
20240705,091400,228090990,7520,7510,7520,7510,226
20240705,091300,226392200,7520,7510,7520,7510,1669
20240705,091200,213857580,7510,7510,7510,7500,462
20240705,091100,210388630,7500,7500,7510,7480,2903
20240705,091000,188621350,7500,7490,7500,7480,646
20240705,090900,183786080,7500,7490,7500,7490,554
20240705,090800,179636400,7500,7500,7500,7490,858
20240705,090700,173206130,7500,7510,7510,7500,1104
20240705,090600,164924850,7510,7530,7530,7510,1167
20240705,090500,156158880,7530,7530,7530,7520,2718
20240705,090400,135716950,7520,7520,7540,7520,1746
20240705,090300,122568770,7520,7520,7530,7520,602
20240705,090200,118041660,7520,7510,7550,7510,8589
20240705,090100,53319410,7510,7470,7520,7470,1396
20240705,090000,42836810,7460,7510,7510,7460,5720