KissMeData/083650/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,200100,8626972530,9060,9060,9060,9060,8101
20240702,200000,8626972530,9060,9060,9060,9060,0
20240702,195900,8626972530,9060,9060,9060,9060,0
20240702,195800,8626972530,9060,9060,9060,9060,0
20240702,195700,8626972530,9060,9060,9060,9060,0
20240702,195600,8626972530,9060,9060,9060,9060,0
20240702,195500,8626972530,9060,9060,9060,9060,0
20240702,195400,8626972530,9060,9060,9060,9060,0
20240702,195300,8626972530,9060,9060,9060,9060,0
20240702,195200,8626972530,9060,9060,9060,9060,0
20240702,195100,8626972530,9060,9060,9060,9060,0
20240702,195000,8626972530,9060,9060,9060,9060,0
20240702,194900,8626972530,9060,9060,9060,9060,0
20240702,194800,8626972530,9060,9060,9060,9060,0
20240702,194700,8626972530,9060,9060,9060,9060,0
20240702,194600,8626972530,9060,9060,9060,9060,0
20240702,194500,8626972530,9060,9060,9060,9060,0
20240702,194400,8626972530,9060,9060,9060,9060,0
20240702,194300,8626972530,9060,9060,9060,9060,0
20240702,194200,8626972530,9060,9060,9060,9060,0
20240702,194100,8626972530,9060,9060,9060,9060,0
20240702,194000,8626972530,9060,9060,9060,9060,0
20240702,193900,8626972530,9060,9060,9060,9060,0
20240702,193800,8626972530,9060,9060,9060,9060,0
20240702,193700,8626972530,9060,9060,9060,9060,0
20240702,193600,8626972530,9060,9060,9060,9060,0
20240702,193500,8626972530,9060,9060,9060,9060,0
20240702,193400,8626972530,9060,9060,9060,9060,0
20240702,193300,8626972530,9060,9060,9060,9060,0
20240702,193200,8626972530,9060,9060,9060,9060,0
20240702,193100,8626972530,9060,9060,9060,9060,8101
20240702,193000,8626972530,9060,9060,9060,9060,0
20240702,192900,8626972530,9060,9060,9060,9060,0
20240702,192800,8626972530,9060,9060,9060,9060,0
20240702,192700,8626972530,9060,9060,9060,9060,0
20240702,192600,8626972530,9060,9060,9060,9060,0
20240702,192500,8626972530,9060,9060,9060,9060,0
20240702,192400,8626972530,9060,9060,9060,9060,0
20240702,192300,8626972530,9060,9060,9060,9060,0
20240702,192200,8626972530,9060,9060,9060,9060,0
20240702,192100,8626972530,9060,9060,9060,9060,0
20240702,192000,8626972530,9060,9060,9060,9060,0
20240702,191900,8626972530,9060,9060,9060,9060,0
20240702,191800,8626972530,9060,9060,9060,9060,0
20240702,191700,8626972530,9060,9060,9060,9060,0
20240702,191600,8626972530,9060,9060,9060,9060,0
20240702,191500,8626972530,9060,9060,9060,9060,0
20240702,191400,8626972530,9060,9060,9060,9060,0
20240702,191300,8626972530,9060,9060,9060,9060,0
20240702,191200,8626972530,9060,9060,9060,9060,0
20240702,191100,8626972530,9060,9060,9060,9060,0
20240702,191000,8626972530,9060,9060,9060,9060,0
20240702,190900,8626972530,9060,9060,9060,9060,0
20240702,190800,8626972530,9060,9060,9060,9060,0
20240702,190700,8626972530,9060,9060,9060,9060,0
20240702,190600,8626972530,9060,9060,9060,9060,0
20240702,190500,8626972530,9060,9060,9060,9060,0
20240702,190400,8626972530,9060,9060,9060,9060,0
20240702,190300,8626972530,9060,9060,9060,9060,0
20240702,190200,8626972530,9060,9060,9060,9060,0
20240702,190100,8626972530,9060,9060,9060,9060,8101
20240702,190000,8626972530,9060,9060,9060,9060,0
20240702,185900,8626972530,9060,9060,9060,9060,0
20240702,185800,8626972530,9060,9060,9060,9060,0
20240702,185700,8626972530,9060,9060,9060,9060,0
20240702,185600,8626972530,9060,9060,9060,9060,0
20240702,185500,8626972530,9060,9060,9060,9060,0
20240702,185400,8626972530,9060,9060,9060,9060,0
20240702,185300,8626972530,9060,9060,9060,9060,0
20240702,185200,8626972530,9060,9060,9060,9060,0
20240702,185100,8626972530,9060,9060,9060,9060,0
20240702,185000,8626972530,9060,9060,9060,9060,0
20240702,184900,8626972530,9060,9060,9060,9060,0
20240702,184800,8626972530,9060,9060,9060,9060,0
20240702,184700,8626972530,9060,9060,9060,9060,0
20240702,184600,8626972530,9060,9060,9060,9060,0
20240702,184500,8626972530,9060,9060,9060,9060,0
20240702,184400,8626972530,9060,9060,9060,9060,0
20240702,184300,8626972530,9060,9060,9060,9060,0
20240702,184200,8626972530,9060,9060,9060,9060,0
20240702,184100,8626972530,9060,9060,9060,9060,0
20240702,184000,8626972530,9060,9060,9060,9060,0
20240702,183900,8626972530,9060,9060,9060,9060,0
20240702,183800,8626972530,9060,9060,9060,9060,0
20240702,183700,8626972530,9060,9060,9060,9060,0
20240702,183600,8626972530,9060,9060,9060,9060,0
20240702,183500,8626972530,9060,9060,9060,9060,0
20240702,183400,8626972530,9060,9060,9060,9060,0
20240702,183300,8626972530,9060,9060,9060,9060,0
20240702,183200,8626972530,9060,9060,9060,9060,0
20240702,183100,8626972530,9060,9060,9060,9060,8101
20240702,183000,8626972530,9060,9060,9060,9060,0
20240702,182900,8626972530,9060,9060,9060,9060,0
20240702,182800,8626972530,9060,9060,9060,9060,0
20240702,182700,8626972530,9060,9060,9060,9060,0
20240702,182600,8626972530,9060,9060,9060,9060,0
20240702,182500,8626972530,9060,9060,9060,9060,0
20240702,182400,8626972530,9060,9060,9060,9060,0
20240702,182300,8626972530,9060,9060,9060,9060,0
20240702,182200,8626972530,9060,9060,9060,9060,0
20240702,182100,8626972530,9060,9060,9060,9060,0
20240702,182000,8626972530,9060,9060,9060,9060,0
20240702,181900,8626972530,9060,9060,9060,9060,0
20240702,181800,8626972530,9060,9060,9060,9060,0
20240702,181700,8626972530,9060,9060,9060,9060,0
20240702,181600,8626972530,9060,9060,9060,9060,0
20240702,181500,8626972530,9060,9060,9060,9060,0
20240702,181400,8626972530,9060,9060,9060,9060,0
20240702,181300,8626972530,9060,9060,9060,9060,0
20240702,181200,8626972530,9060,9060,9060,9060,0
20240702,181100,8626972530,9060,9060,9060,9060,0
20240702,181000,8626972530,9060,9060,9060,9060,0
20240702,180900,8626972530,9060,9060,9060,9060,0
20240702,180800,8626972530,9060,9060,9060,9060,0
20240702,180700,8626972530,9060,9060,9060,9060,0
20240702,180600,8626972530,9060,9060,9060,9060,0
20240702,180500,8626972530,9060,9060,9060,9060,0
20240702,180400,8626972530,9060,9060,9060,9060,0
20240702,180300,8626972530,9060,9060,9060,9060,0
20240702,180200,8626972530,9060,9060,9060,9060,0
20240702,180100,8626972530,9060,9060,9060,9060,8101
20240702,180000,8626972530,9060,9060,9060,9060,0
20240702,175900,8626972530,9060,9060,9060,9060,0
20240702,175800,8626972530,9060,9060,9060,9060,0
20240702,175700,8626972530,9060,9060,9060,9060,0
20240702,175600,8626972530,9060,9060,9060,9060,0
20240702,175500,8626972530,9060,9060,9060,9060,0
20240702,175400,8626972530,9060,9060,9060,9060,0
20240702,175300,8626972530,9060,9060,9060,9060,0
20240702,175200,8626972530,9060,9060,9060,9060,0
20240702,175100,8626972530,9060,9060,9060,9060,0
20240702,175000,8626972530,9060,9060,9060,9060,0
20240702,174900,8626972530,9060,9060,9060,9060,0
20240702,174800,8626972530,9060,9060,9060,9060,0
20240702,174700,8626972530,9060,9060,9060,9060,0
20240702,174600,8626972530,9060,9060,9060,9060,0
20240702,174500,8626972530,9060,9060,9060,9060,0
20240702,174400,8626972530,9060,9060,9060,9060,0
20240702,174300,8626972530,9060,9060,9060,9060,0
20240702,174200,8626972530,9060,9060,9060,9060,0
20240702,174100,8626972530,9060,9060,9060,9060,0
20240702,174000,8626972530,9060,9060,9060,9060,0
20240702,173900,8626972530,9060,9060,9060,9060,0
20240702,173800,8626972530,9060,9060,9060,9060,0
20240702,173700,8626972530,9060,9060,9060,9060,0
20240702,173600,8626972530,9060,9060,9060,9060,0
20240702,173500,8626972530,9060,9060,9060,9060,0
20240702,173400,8626972530,9060,9060,9060,9060,0
20240702,173300,8626972530,9060,9060,9060,9060,0
20240702,173200,8626972530,9060,9060,9060,9060,0
20240702,173100,8626972530,9060,9060,9060,9060,8101
20240702,173000,8626972530,9060,9060,9060,9060,0
20240702,172900,8626972530,9060,9060,9060,9060,0
20240702,172800,8626972530,9060,9060,9060,9060,0
20240702,172700,8626972530,9060,9060,9060,9060,0
20240702,172600,8626972530,9060,9060,9060,9060,0
20240702,172500,8626972530,9060,9060,9060,9060,0
20240702,172400,8626972530,9060,9060,9060,9060,0
20240702,172300,8626972530,9060,9060,9060,9060,0
20240702,172200,8626972530,9060,9060,9060,9060,0
20240702,172100,8626972530,9060,9060,9060,9060,0
20240702,172000,8626972530,9060,9060,9060,9060,0
20240702,171900,8626972530,9060,9060,9060,9060,0
20240702,171800,8626972530,9060,9060,9060,9060,0
20240702,171700,8626972530,9060,9060,9060,9060,0
20240702,171600,8626972530,9060,9060,9060,9060,0
20240702,171500,8626972530,9060,9060,9060,9060,0
20240702,171400,8626972530,9060,9060,9060,9060,0
20240702,171300,8626972530,9060,9060,9060,9060,0
20240702,171200,8626972530,9060,9060,9060,9060,0
20240702,171100,8626972530,9060,9060,9060,9060,0
20240702,171000,8626972530,9060,9060,9060,9060,0
20240702,170900,8626972530,9060,9060,9060,9060,0
20240702,170800,8626972530,9060,9060,9060,9060,0
20240702,170700,8626972530,9060,9060,9060,9060,0
20240702,170600,8626972530,9060,9060,9060,9060,0
20240702,170500,8626972530,9060,9060,9060,9060,0
20240702,170400,8626972530,9060,9060,9060,9060,0
20240702,170300,8626972530,9060,9060,9060,9060,0
20240702,170200,8626972530,9060,9060,9060,9060,0
20240702,170100,8626972530,9060,9060,9060,9060,8101
20240702,170000,8626972530,9060,9060,9060,9060,0
20240702,165900,8626972530,9060,9060,9060,9060,0
20240702,165800,8626972530,9060,9060,9060,9060,0
20240702,165700,8626972530,9060,9060,9060,9060,0
20240702,165600,8626972530,9060,9060,9060,9060,0
20240702,165500,8626972530,9060,9060,9060,9060,0
20240702,165400,8626972530,9060,9060,9060,9060,0
20240702,165300,8626972530,9060,9060,9060,9060,0
20240702,165200,8626972530,9060,9060,9060,9060,0
20240702,165100,8626972530,9060,9060,9060,9060,0
20240702,165000,8626972530,9060,9060,9060,9060,0
20240702,164900,8626972530,9060,9060,9060,9060,0
20240702,164800,8626972530,9060,9060,9060,9060,0
20240702,164700,8626972530,9060,9060,9060,9060,0
20240702,164600,8626972530,9060,9060,9060,9060,0
20240702,164500,8626972530,9060,9060,9060,9060,0
20240702,164400,8626972530,9060,9060,9060,9060,0
20240702,164300,8626972530,9060,9060,9060,9060,0
20240702,164200,8626972530,9060,9060,9060,9060,0
20240702,164100,8626972530,9060,9060,9060,9060,0
20240702,164000,8626972530,9060,9060,9060,9060,0
20240702,163900,8626972530,9060,9060,9060,9060,0
20240702,163800,8626972530,9060,9060,9060,9060,0
20240702,163700,8626972530,9060,9060,9060,9060,0
20240702,163600,8626972530,9060,9060,9060,9060,0
20240702,163500,8626972530,9060,9060,9060,9060,0
20240702,163400,8626972530,9060,9060,9060,9060,0
20240702,163300,8626972530,9060,9060,9060,9060,0
20240702,163200,8626972530,9060,9060,9060,9060,0
20240702,163100,8626972530,9060,9060,9060,9060,8101
20240702,163000,8626972530,9060,9060,9060,9060,0
20240702,162900,8626972530,9060,9060,9060,9060,0
20240702,162800,8626972530,9060,9060,9060,9060,0
20240702,162700,8626972530,9060,9060,9060,9060,0
20240702,162600,8626972530,9060,9060,9060,9060,0
20240702,162500,8626972530,9060,9060,9060,9060,0
20240702,162400,8626972530,9060,9060,9060,9060,0
20240702,162300,8626972530,9060,9060,9060,9060,0
20240702,162200,8626972530,9060,9060,9060,9060,0
20240702,162100,8626972530,9060,9060,9060,9060,0
20240702,162000,8626972530,9060,9060,9060,9060,0
20240702,161900,8626972530,9060,9060,9060,9060,0
20240702,161800,8626972530,9060,9060,9060,9060,0
20240702,161700,8626972530,9060,9060,9060,9060,0
20240702,161600,8626972530,9060,9060,9060,9060,0
20240702,161500,8626972530,9060,9060,9060,9060,0
20240702,161400,8626972530,9060,9060,9060,9060,0
20240702,161300,8626972530,9060,9060,9060,9060,0
20240702,161200,8626972530,9060,9060,9060,9060,0
20240702,161100,8626972530,9060,9060,9060,9060,0
20240702,161000,8626972530,9060,9060,9060,9060,0
20240702,160900,8626972530,9060,9060,9060,9060,0
20240702,160800,8626972530,9060,9060,9060,9060,0
20240702,160700,8626972530,9060,9060,9060,9060,0
20240702,160600,8626972530,9060,9060,9060,9060,0
20240702,160500,8626972530,9060,9060,9060,9060,0
20240702,160400,8626972530,9060,9060,9060,9060,0
20240702,160300,8626972530,9060,9060,9060,9060,0
20240702,160200,8626972530,9060,9060,9060,9060,0
20240702,160100,8626972530,9060,9060,9060,9060,8101
20240702,160000,8626972530,9060,9060,9060,9060,0
20240702,155900,8626972530,9060,9060,9060,9060,0
20240702,155800,8626972530,9060,9060,9060,9060,0
20240702,155700,8626972530,9060,9060,9060,9060,0
20240702,155600,8626972530,9060,9060,9060,9060,0
20240702,155500,8626972530,9060,9060,9060,9060,0
20240702,155400,8626972530,9060,9060,9060,9060,0
20240702,155300,8626972530,9060,9060,9060,9060,0
20240702,155200,8626972530,9060,9060,9060,9060,0
20240702,155100,8626972530,9060,9060,9060,9060,0
20240702,155000,8626972530,9060,9060,9060,9060,0
20240702,154900,8626972530,9060,9060,9060,9060,0
20240702,154800,8626972530,9060,9060,9060,9060,0
20240702,154700,8626972530,9060,9060,9060,9060,0
20240702,154600,8626972530,9060,9060,9060,9060,0
20240702,154500,8626972530,9060,9060,9060,9060,0
20240702,154400,8626972530,9060,9060,9060,9060,0
20240702,154300,8626972530,9060,9060,9060,9060,0
20240702,154200,8626972530,9060,9060,9060,9060,0
20240702,154100,8626972530,9060,9060,9060,9060,0
20240702,154000,8626972530,9060,9060,9060,9060,0
20240702,153900,8626972530,9060,9060,9060,9060,0
20240702,153800,8626972530,9060,9060,9060,9060,0
20240702,153700,8626972530,9060,9060,9060,9060,0
20240702,153600,8626972530,9060,9060,9060,9060,0
20240702,153500,8626972530,9060,9060,9060,9060,0
20240702,153400,8626972530,9060,9060,9060,9060,0
20240702,153300,8626972530,9060,9060,9060,9060,0
20240702,153200,8626972530,9060,9060,9060,9060,0
20240702,153100,8626972530,9060,9060,9060,9060,8101
20240702,153000,8626972530,9060,9060,9060,9060,8101
20240702,152900,8553577470,9090,9090,9090,9090,0
20240702,152800,8553577470,9090,9090,9090,9090,0
20240702,152700,8553577470,9090,9090,9090,9090,0
20240702,152600,8553577470,9090,9090,9090,9090,0
20240702,152500,8553577470,9090,9090,9090,9090,0
20240702,152400,8553577470,9090,9090,9090,9090,0
20240702,152300,8553577470,9090,9090,9090,9090,0
20240702,152200,8553577470,9090,9090,9090,9090,0
20240702,152100,8553577470,9090,9090,9090,9090,0
20240702,152000,8553577470,9090,9090,9090,9090,0
20240702,151900,8553577470,9090,9080,9090,9070,1350
20240702,151800,8541316060,9090,9060,9090,9060,2161
20240702,151700,8521711740,9070,9070,9070,9060,1017
20240702,151600,8512490950,9070,9070,9080,9070,771
20240702,151500,8505497780,9070,9070,9080,9070,661
20240702,151400,8499500730,9070,9070,9080,9070,750
20240702,151300,8492697490,9070,9080,9080,9060,1917
20240702,151200,8475326690,9070,9070,9080,9070,1568
20240702,151100,8461104200,9080,9080,9100,9070,1251
20240702,151000,8449735220,9080,9090,9090,9080,2235
20240702,150900,8429434280,9090,9090,9100,9090,1824
20240702,150800,8412853210,9100,9110,9120,9100,5178
20240702,150700,8365711670,9120,9110,9120,9110,568
20240702,150600,8360537180,9110,9120,9120,9110,1322
20240702,150500,8348482800,9120,9110,9120,9110,845
20240702,150400,8340778210,9110,9110,9120,9110,867
20240702,150300,8332876630,9110,9110,9120,9110,363
20240702,150200,8329568820,9110,9110,9120,9110,1942
20240702,150100,8311873350,9120,9110,9120,9110,538
20240702,150000,8306970950,9110,9120,9120,9110,353
20240702,145900,8303751690,9110,9130,9130,9110,5354
20240702,145800,8254924910,9130,9120,9130,9120,1597
20240702,145700,8240351850,9130,9120,9130,9120,157
20240702,145600,8238919980,9130,9120,9130,9120,796
20240702,145500,8231660160,9120,9120,9130,9120,799
20240702,145400,8224372630,9120,9130,9130,9120,565
20240702,145300,8219217720,9140,9120,9140,9120,884
20240702,145200,8211149990,9140,9110,9140,9110,4415
20240702,145100,8170845690,9110,9110,9120,9110,224
20240702,145000,8168804400,9110,9120,9120,9110,835
20240702,144900,8161195250,9120,9120,9130,9120,1233
20240702,144800,8149950080,9130,9120,9130,9120,482
20240702,144700,8145553660,9130,9140,9140,9120,3454
20240702,144600,8114032620,9140,9130,9140,9130,2386
20240702,144500,8092236730,9130,9110,9130,9110,710
20240702,144400,8085758710,9110,9120,9120,9110,1303
20240702,144300,8073883180,9120,9100,9120,9100,1420
20240702,144200,8060944620,9100,9100,9110,9100,1738
20240702,144100,8045124710,9100,9100,9120,9100,1572
20240702,144000,8030808500,9100,9090,9100,9090,857
20240702,143900,8023011670,9090,9090,9100,9090,1681
20240702,143800,8007731370,9090,9090,9090,9080,828
20240702,143700,8000205060,9100,9090,9100,9090,657
20240702,143600,7994231210,9090,9090,9100,9080,730
20240702,143500,7987597980,9090,9100,9110,9090,522
20240702,143400,7982847830,9110,9100,9110,9100,2096
20240702,143300,7963758980,9100,9110,9110,9100,972
20240702,143200,7954911230,9100,9080,9110,9070,3488
20240702,143100,7923189790,9080,9080,9090,9060,612
20240702,143000,7917637910,9090,9070,9090,9050,1484
20240702,142900,7904177550,9060,9050,9060,9030,1452
20240702,142800,7891045260,9050,9050,9050,9020,915
20240702,142700,7882773410,9050,9030,9050,9030,3201
20240702,142600,7853855490,9040,9020,9040,9020,843
20240702,142500,7846248060,9020,9040,9040,9020,341
20240702,142400,7843170410,9020,9030,9040,9020,1843
20240702,142300,7826528550,9030,9050,9060,9030,1125
20240702,142200,7816355470,9070,9070,9080,9050,3473
20240702,142100,7784865700,9070,9040,9070,9030,3129
20240702,142000,7756542010,9050,9050,9050,9030,2615
20240702,141900,7732881810,9050,9050,9050,9030,783
20240702,141800,7725803700,9040,9020,9050,9020,2770
20240702,141700,7700797020,9020,9020,9030,9010,2930
20240702,141600,7674389580,9020,9020,9030,9020,571
20240702,141500,7669239100,9030,9020,9030,9020,284
20240702,141400,7666677390,9020,9020,9020,9010,3851
20240702,141300,7631945060,9020,9020,9030,9020,3779
20240702,141200,7597848230,9020,9030,9040,9020,2363
20240702,141100,7576511550,9030,9030,9050,9030,669
20240702,141000,7570469340,9050,9050,9050,9030,2663
20240702,140900,7546396900,9050,9040,9050,9030,595
20240702,140800,7541019060,9030,9040,9050,9030,2255
20240702,140700,7520647230,9040,9040,9050,9030,1569
20240702,140600,7506463700,9040,9030,9050,9030,1470
20240702,140500,7493169990,9030,9050,9050,9030,1180
20240702,140400,7482511660,9030,9020,9040,9020,792
20240702,140300,7475360440,9020,9020,9040,9020,2107
20240702,140200,7456328560,9020,9020,9030,9010,1487
20240702,140100,7442916970,9020,9010,9030,9010,717
20240702,140000,7436450490,9010,9040,9040,9010,3720
20240702,135900,7402891730,9040,9020,9040,9020,846
20240702,135800,7395251620,9030,9030,9040,9020,927
20240702,135700,7386881260,9030,9020,9040,9020,1306
20240702,135600,7375089700,9020,9030,9050,9020,676
20240702,135500,7368983730,9040,9020,9040,9020,1096
20240702,135400,7359082610,9030,9030,9030,9010,6268
20240702,135300,7302535880,9030,9040,9040,9020,1037
20240702,135200,7293170740,9030,9040,9040,9030,1173
20240702,135100,7282577540,9040,9050,9050,9030,2896
20240702,135000,7256422650,9030,9040,9050,9030,1395
20240702,134900,7243818160,9040,9040,9050,9040,255
20240702,134800,7241512900,9040,9050,9050,9040,655
20240702,134700,7235590110,9040,9050,9050,9040,1736
20240702,134600,7219896580,9040,9050,9050,9040,1012
20240702,134500,7210741900,9040,9040,9050,9040,659
20240702,134400,7204783400,9040,9040,9050,9040,773
20240702,134300,7197794830,9050,9050,9050,9040,568
20240702,134200,7192659230,9050,9040,9050,9040,430
20240702,134100,7188770560,9040,9050,9050,9040,1428
20240702,134000,7175857950,9050,9050,9050,9040,2391
20240702,133900,7154238800,9050,9050,9060,9040,1913
20240702,133800,7136928310,9060,9050,9070,9050,381
20240702,133700,7133478940,9050,9060,9070,9050,1099
20240702,133600,7123527510,9070,9070,9070,9050,849
20240702,133500,7115838500,9050,9050,9070,9040,818
20240702,133400,7108434880,9040,9060,9060,9040,1844
20240702,133300,7091753610,9070,9060,9070,9050,483
20240702,133200,7087375520,9050,9050,9060,9040,1182
20240702,133100,7076678950,9050,9050,9060,9050,591
20240702,133000,7071330390,9050,9050,9060,9040,1753
20240702,132900,7055479300,9040,9050,9060,9040,2078
20240702,132800,7036684030,9050,9050,9070,9040,1266
20240702,132700,7025225600,9070,9050,9070,9040,1297
20240702,132600,7013479340,9050,9060,9060,9040,1772
20240702,132500,6997442900,9060,9040,9060,9040,3084
20240702,132400,6969551940,9040,9040,9040,9030,3303
20240702,132300,6939693160,9040,9040,9050,9040,735
20240702,132200,6933047570,9050,9060,9060,9040,864
20240702,132100,6925230570,9060,9050,9060,9040,2613
20240702,132000,6901585490,9050,9050,9060,9040,1042
20240702,131900,6892156940,9050,9060,9060,9050,1126
20240702,131800,6881966400,9050,9060,9060,9050,5696
20240702,131700,6830404180,9060,9060,9080,9060,1907
20240702,131600,6813120230,9060,9070,9070,9060,198
20240702,131500,6811326110,9070,9070,9070,9060,1622
20240702,131400,6796629290,9070,9060,9070,9060,2442
20240702,131300,6774488860,9060,9070,9070,9060,1014
20240702,131200,6765300480,9060,9080,9090,9060,8325
20240702,131100,6689763950,9080,9080,9090,9080,570
20240702,131000,6684587500,9090,9090,9100,9090,1711
20240702,130900,6669034450,9100,9100,9100,9090,323
20240702,130800,6666096560,9090,9100,9100,9090,2922
20240702,130700,6639534750,9090,9090,9100,9090,948
20240702,130600,6630912390,9090,9090,9100,9090,1427
20240702,130500,6617940070,9100,9100,9100,9090,822
20240702,130400,6610464610,9100,9090,9100,9090,1219
20240702,130300,6599376500,9090,9090,9100,9090,581
20240702,130200,6594090980,9100,9100,9100,9090,908
20240702,130100,6585832040,9090,9100,9110,9090,2363
20240702,130000,6564330650,9090,9090,9100,9090,1301
20240702,125900,6552503570,9090,9100,9100,9090,1000
20240702,125800,6543413460,9090,9100,9110,9090,335
20240702,125700,6540366950,9100,9100,9110,9090,2461
20240702,125600,6517972660,9100,9100,9110,9100,1016
20240702,125500,6508720190,9100,9100,9110,9100,486
20240702,125400,6504296390,9110,9090,9110,9090,918
20240702,125300,6495937030,9100,9090,9110,9090,533
20240702,125200,6491090810,9090,9090,9100,9090,1994
20240702,125100,6472962650,9090,9110,9110,9090,1148
20240702,125000,6462514560,9100,9090,9110,9090,934
20240702,124900,6454015510,9090,9090,9100,9090,441
20240702,124800,6450006380,9110,9090,9110,9080,1451
20240702,124700,6436828650,9100,9100,9110,9090,4653
20240702,124600,6394526050,9100,9100,9110,9100,405
20240702,124500,6390840400,9100,9100,9110,9090,963
20240702,124400,6382077990,9100,9100,9110,9090,1000
20240702,124300,6372978140,9100,9120,9120,9090,668
20240702,124200,6366898850,9100,9100,9110,9090,3989
20240702,124100,6330626420,9100,9110,9120,9090,9668
20240702,124000,6242637790,9110,9130,9130,9100,3070
20240702,123900,6214688700,9100,9110,9130,9100,7247
20240702,123800,6148698810,9110,9130,9130,9110,5167
20240702,123700,6101615790,9120,9120,9130,9120,2626
20240702,123600,6077666620,9120,9130,9130,9120,691
20240702,123500,6071364610,9130,9130,9130,9120,530
20240702,123400,6066526030,9130,9130,9140,9130,261
20240702,123300,6064142240,9130,9130,9140,9130,1509
20240702,123200,6050365050,9130,9120,9140,9120,706
20240702,123100,6043920240,9130,9130,9130,9120,415
20240702,123000,6040134350,9130,9120,9130,9120,573
20240702,122900,6034906050,9130,9130,9150,9130,345
20240702,122800,6031755200,9150,9120,9150,9120,1564
20240702,122700,6017485210,9120,9130,9130,9120,493
20240702,122600,6012988930,9120,9120,9130,9120,966
20240702,122500,6004178310,9130,9130,9130,9120,3744
20240702,122400,5970023110,9130,9130,9130,9120,755
20240702,122300,5963133420,9120,9120,9130,9120,492
20240702,122200,5958646200,9130,9120,9130,9120,1489
20240702,122100,5945060930,9130,9120,9140,9120,921
20240702,122000,5936653710,9130,9120,9130,9120,925
20240702,121900,5928217000,9130,9130,9140,9130,5255
20240702,121800,5880238610,9130,9130,9140,9130,384
20240702,121700,5876732320,9130,9130,9160,9130,1250
20240702,121600,5865304380,9160,9130,9160,9130,2437
20240702,121500,5843052360,9140,9130,9140,9130,425
20240702,121400,5839171870,9140,9150,9160,9140,852
20240702,121300,5831377720,9150,9130,9150,9130,833
20240702,121200,5823769010,9140,9140,9140,9140,555
20240702,121100,5818696310,9140,9150,9160,9140,1292
20240702,121000,5806886060,9160,9160,9160,9150,2007
20240702,120900,5788521850,9150,9160,9160,9150,341
20240702,120800,5785401680,9150,9160,9170,9150,2350
20240702,120700,5763885080,9160,9170,9170,9160,388
20240702,120600,5760330890,9160,9150,9160,9150,890
20240702,120500,5752182980,9160,9150,9160,9150,1425
20240702,120400,5739136560,9160,9150,9160,9150,902
20240702,120300,5730882780,9150,9150,9150,9140,2081
20240702,120200,5711841910,9150,9140,9160,9130,2315
20240702,120100,5690663730,9140,9150,9150,9140,1856
20240702,120000,5673694150,9140,9140,9150,9140,574
20240702,115900,5668447480,9140,9150,9160,9140,1793
20240702,115800,5652055130,9160,9140,9160,9140,1013
20240702,115700,5642790720,9150,9160,9170,9150,553
20240702,115600,5637727440,9150,9160,9160,9150,1292
20240702,115500,5625899960,9160,9150,9170,9150,522
20240702,115400,5621120760,9160,9150,9160,9140,734
20240702,115300,5614403230,9140,9150,9160,9140,414
20240702,115200,5610618950,9140,9150,9150,9140,541
20240702,115100,5605670410,9130,9140,9150,9130,4115
20240702,115000,5568053470,9140,9150,9150,9130,2044
20240702,114900,5549364640,9140,9150,9160,9140,618
20240702,114800,5543711300,9150,9160,9170,9150,515
20240702,114700,5538995220,9160,9150,9170,9150,887
20240702,114600,5530874130,9150,9150,9160,9140,6763
20240702,114500,5469042660,9160,9160,9160,9150,237
20240702,114400,5466873540,9150,9160,9160,9150,476
20240702,114300,5462518060,9150,9140,9150,9140,1734
20240702,114200,5446658020,9140,9150,9150,9140,2841
20240702,114100,5420690050,9150,9140,9150,9140,715
20240702,114000,5414153170,9150,9140,9150,9140,693
20240702,113900,5407814400,9140,9150,9160,9140,7814
20240702,113800,5336343030,9150,9160,9160,9150,509
20240702,113700,5331683110,9150,9180,9180,9150,1992
20240702,113600,5313440400,9180,9160,9180,9160,1625
20240702,113500,5298547120,9160,9160,9170,9150,774
20240702,113400,5291459220,9160,9170,9170,9150,4715
20240702,113300,5248284280,9170,9170,9180,9160,1173
20240702,113200,5237527870,9170,9180,9180,9170,685
20240702,113100,5231245900,9170,9170,9180,9170,288
20240702,113000,5228604840,9170,9170,9170,9160,975
20240702,112900,5219665530,9170,9170,9180,9160,510
20240702,112800,5214988970,9170,9180,9180,9170,1234
20240702,112700,5203672700,9170,9190,9190,9170,1019
20240702,112600,5194319970,9190,9180,9190,9180,458
20240702,112500,5190115450,9180,9180,9180,9160,1208
20240702,112400,5179035300,9180,9160,9190,9160,878
20240702,112300,5170986960,9160,9150,9200,9150,3867
20240702,112200,5135556820,9150,9150,9160,9150,2689
20240702,112100,5110948250,9160,9160,9170,9150,7557
20240702,112000,5041767130,9160,9160,9170,9150,2105
20240702,111900,5022485620,9160,9160,9170,9160,686
20240702,111800,5016201270,9160,9160,9170,9160,4344
20240702,111700,4976409040,9170,9180,9200,9160,6362
20240702,111600,4918068300,9180,9190,9190,9180,1284
20240702,111500,4906281110,9180,9200,9200,9180,1756
20240702,111400,4890148180,9200,9180,9210,9180,1264
20240702,111300,4878527450,9190,9190,9200,9180,2679
20240702,111200,4853918980,9190,9190,9210,9190,1367
20240702,111100,4841355430,9190,9190,9200,9190,776
20240702,111000,4834222710,9200,9190,9200,9190,3727
20240702,110900,4799959680,9190,9210,9210,9190,4368
20240702,110800,4759760910,9210,9210,9220,9200,1197
20240702,110700,4748736750,9210,9220,9230,9210,965
20240702,110600,4739848060,9210,9230,9230,9210,875
20240702,110500,4731784790,9220,9230,9250,9200,1565
20240702,110400,4717337930,9200,9200,9240,9190,5990
20240702,110300,4662124410,9200,9190,9200,9190,1556
20240702,110200,4647818140,9190,9170,9190,9170,1024
20240702,110100,4638415140,9170,9180,9180,9170,1476
20240702,110000,4624875560,9170,9170,9180,9170,1801
20240702,105900,4608358730,9170,9180,9180,9170,1217
20240702,105800,4597198710,9180,9160,9180,9160,1889
20240702,105700,4579876040,9170,9160,9180,9160,2920
20240702,105600,4553099620,9160,9150,9160,9150,2256
20240702,105500,4532448700,9160,9160,9160,9150,1768
20240702,105400,4516266090,9150,9170,9170,9150,5174
20240702,105300,4468873930,9170,9170,9180,9170,2828
20240702,105200,4442938570,9170,9170,9180,9160,2519
20240702,105100,4419842380,9170,9180,9180,9160,4683
20240702,105000,4376890700,9180,9180,9190,9170,3543
20240702,104900,4344366130,9180,9190,9200,9180,3047
20240702,104800,4316361790,9190,9210,9210,9190,1909
20240702,104700,4298806370,9210,9210,9210,9200,1072
20240702,104600,4288941780,9200,9190,9210,9190,1809
20240702,104500,4272311910,9200,9190,9200,9190,2539
20240702,104400,4248968430,9200,9200,9210,9190,2985
20240702,104300,4221507730,9200,9210,9220,9200,1080
20240702,104200,4211568230,9200,9220,9230,9200,4966
20240702,104100,4165844050,9230,9230,9240,9220,947
20240702,104000,4157106780,9230,9230,9240,9230,656
20240702,103900,4151051530,9230,9230,9230,9220,1710
20240702,103800,4135275300,9240,9230,9240,9210,1305
20240702,103700,4123238410,9230,9230,9240,9220,1452
20240702,103600,4109847890,9230,9230,9240,9220,1720
20240702,103500,4093975030,9250,9260,9270,9220,4887
20240702,103400,4048859140,9270,9240,9270,9240,1824
20240702,103300,4031983990,9250,9260,9260,9230,870
20240702,103200,4023942360,9250,9260,9260,9250,773
20240702,103100,4016789310,9270,9240,9270,9240,2644
20240702,103000,3992334150,9250,9230,9250,9220,1105
20240702,102900,3982129700,9230,9220,9240,9220,2183
20240702,102800,3961981890,9220,9210,9230,9210,1319
20240702,102700,3949817690,9210,9190,9220,9190,2048
20240702,102600,3930947230,9220,9180,9220,9180,2753
20240702,102500,3905611370,9180,9170,9180,9170,446
20240702,102400,3901518900,9170,9190,9190,9170,1028
20240702,102300,3892081930,9180,9180,9190,9180,1795
20240702,102200,3875603660,9180,9190,9200,9180,3692
20240702,102100,3841670270,9180,9180,9190,9180,1593
20240702,102000,3827038320,9190,9190,9200,9180,1664
20240702,101900,3811743660,9190,9200,9210,9180,2538
20240702,101800,3788413750,9200,9190,9210,9180,1228
20240702,101700,3777113340,9180,9180,9190,9170,1660
20240702,101600,3761875030,9180,9180,9180,9170,891
20240702,101500,3753699170,9170,9160,9170,9150,1732
20240702,101400,3737831270,9160,9170,9170,9150,2188
20240702,101300,3717791500,9160,9160,9170,9150,4977
20240702,101200,3672201550,9150,9160,9170,9150,4516
20240702,101100,3630838920,9160,9210,9210,9160,19447
20240702,101000,3452185500,9200,9210,9220,9200,1640
20240702,100900,3437082800,9210,9210,9210,9200,1417
20240702,100800,3424039460,9210,9210,9210,9200,829
20240702,100700,3416405920,9210,9210,9220,9200,1910
20240702,100600,3398821800,9220,9220,9220,9210,1415
20240702,100500,3385789400,9220,9200,9220,9200,5405
20240702,100400,3336015470,9200,9200,9210,9190,2994
20240702,100300,3308472090,9200,9200,9210,9190,3826
20240702,100200,3273273080,9200,9200,9210,9190,2828
20240702,100100,3247254090,9190,9200,9200,9190,1467
20240702,100000,3233763720,9200,9190,9220,9180,7467
20240702,095900,3165153710,9190,9230,9230,9190,5963
20240702,095800,3110229340,9220,9230,9250,9220,4515
20240702,095700,3068558450,9230,9250,9270,9220,6932
20240702,095600,3004553780,9230,9210,9270,9190,10432
20240702,095500,2908492220,9220,9260,9280,9200,11428
20240702,095400,2803007130,9270,9270,9270,9260,1314
20240702,095300,2790836130,9270,9260,9270,9260,666
20240702,095200,2784667300,9250,9250,9280,9250,1517
20240702,095100,2770628550,9250,9280,9280,9250,9183
20240702,095000,2685669460,9290,9290,9290,9280,486
20240702,094900,2681155150,9280,9310,9310,9250,4431
20240702,094800,2640132630,9310,9310,9310,9280,2533
20240702,094700,2616604110,9330,9330,9330,9310,389
20240702,094600,2612979490,9330,9300,9330,9280,1724
20240702,094500,2596958600,9300,9270,9300,9250,7348
20240702,094400,2528935040,9260,9270,9290,9260,2248
20240702,094300,2508110770,9260,9280,9290,9260,3619
20240702,094200,2474566090,9290,9290,9300,9260,10246
20240702,094100,2379449460,9300,9330,9330,9290,2711
20240702,094000,2354243130,9300,9350,9350,9300,19530
20240702,093900,2172262840,9370,9350,9370,9340,4943
20240702,093800,2126046620,9360,9370,9370,9350,5294
20240702,093700,2076514630,9370,9370,9370,9360,1469
20240702,093600,2062751570,9370,9370,9370,9360,780
20240702,093500,2055447270,9370,9360,9380,9350,4661
20240702,093400,2011822180,9360,9370,9390,9350,5465
20240702,093300,1960705350,9360,9380,9400,9360,4002
20240702,093200,1923239010,9370,9380,9400,9360,907
20240702,093100,1914735940,9370,9370,9370,9360,4001
20240702,093000,1877260010,9370,9360,9370,9360,1892
20240702,092900,1859550190,9370,9370,9380,9360,1013
20240702,092800,1850065790,9370,9400,9400,9370,7090
20240702,092700,1783538560,9400,9390,9400,9390,1256
20240702,092600,1771733050,9400,9400,9400,9390,4342
20240702,092500,1730939030,9400,9440,9440,9390,5602
20240702,092400,1678236080,9430,9440,9440,9430,2242
20240702,092300,1657076620,9450,9450,9450,9440,738
20240702,092200,1650108820,9440,9450,9450,9430,149
20240702,092100,1648701500,9450,9450,9460,9450,427
20240702,092000,1644666250,9410,9410,9450,9410,1877
20240702,091900,1626976730,9420,9400,9420,9390,11044
20240702,091800,1523115590,9400,9420,9420,9400,10281
20240702,091700,1426394320,9410,9430,9430,9400,2589
20240702,091600,1402017730,9430,9450,9450,9430,3951
20240702,091500,1364740060,9450,9440,9450,9430,4824
20240702,091400,1319234120,9430,9460,9490,9430,3064
20240702,091300,1290294570,9490,9460,9490,9460,736
20240702,091200,1283329430,9460,9490,9500,9460,3479
20240702,091100,1250297520,9490,9400,9490,9400,6828
20240702,091000,1185739360,9410,9440,9450,9400,6089
20240702,090900,1128385730,9440,9430,9480,9430,4972
20240702,090800,1081467680,9460,9430,9460,9400,4530
20240702,090700,1038707060,9430,9400,9450,9390,6750
20240702,090600,975035710,9400,9410,9440,9280,16253
20240702,090500,822679020,9400,9470,9500,9400,17371
20240702,090400,658815510,9460,9490,9510,9460,7862
20240702,090300,584243950,9480,9510,9520,9460,11816
20240702,090200,472031440,9510,9570,9570,9500,14972
20240702,090100,329524070,9590,9610,9610,9550,14217
20240702,090000,193437040,9620,9620,9680,9610,19971