KissMeData/093370/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,201000,3100464120,7300,7300,7300,7300,13882
20240703,200900,3100464120,7300,7300,7300,7300,0
20240703,200800,3100464120,7300,7300,7300,7300,0
20240703,200700,3100464120,7300,7300,7300,7300,0
20240703,200600,3100464120,7300,7300,7300,7300,0
20240703,200500,3100464120,7300,7300,7300,7300,0
20240703,200400,3100464120,7300,7300,7300,7300,0
20240703,200300,3100464120,7300,7300,7300,7300,0
20240703,200200,3100464120,7300,7300,7300,7300,0
20240703,200100,3100464120,7300,7300,7300,7300,0
20240703,200000,3100464120,7300,7300,7300,7300,0
20240703,195900,3100464120,7300,7300,7300,7300,0
20240703,195800,3100464120,7300,7300,7300,7300,0
20240703,195700,3100464120,7300,7300,7300,7300,0
20240703,195600,3100464120,7300,7300,7300,7300,0
20240703,195500,3100464120,7300,7300,7300,7300,0
20240703,195400,3100464120,7300,7300,7300,7300,0
20240703,195300,3100464120,7300,7300,7300,7300,0
20240703,195200,3100464120,7300,7300,7300,7300,0
20240703,195100,3100464120,7300,7300,7300,7300,0
20240703,195000,3100464120,7300,7300,7300,7300,0
20240703,194900,3100464120,7300,7300,7300,7300,0
20240703,194800,3100464120,7300,7300,7300,7300,0
20240703,194700,3100464120,7300,7300,7300,7300,0
20240703,194600,3100464120,7300,7300,7300,7300,0
20240703,194500,3100464120,7300,7300,7300,7300,0
20240703,194400,3100464120,7300,7300,7300,7300,0
20240703,194300,3100464120,7300,7300,7300,7300,0
20240703,194200,3100464120,7300,7300,7300,7300,0
20240703,194100,3100464120,7300,7300,7300,7300,0
20240703,194000,3100464120,7300,7300,7300,7300,13882
20240703,193900,3100464120,7300,7300,7300,7300,0
20240703,193800,3100464120,7300,7300,7300,7300,0
20240703,193700,3100464120,7300,7300,7300,7300,0
20240703,193600,3100464120,7300,7300,7300,7300,0
20240703,193500,3100464120,7300,7300,7300,7300,0
20240703,193400,3100464120,7300,7300,7300,7300,0
20240703,193300,3100464120,7300,7300,7300,7300,0
20240703,193200,3100464120,7300,7300,7300,7300,0
20240703,193100,3100464120,7300,7300,7300,7300,0
20240703,193000,3100464120,7300,7300,7300,7300,0
20240703,192900,3100464120,7300,7300,7300,7300,0
20240703,192800,3100464120,7300,7300,7300,7300,0
20240703,192700,3100464120,7300,7300,7300,7300,0
20240703,192600,3100464120,7300,7300,7300,7300,0
20240703,192500,3100464120,7300,7300,7300,7300,0
20240703,192400,3100464120,7300,7300,7300,7300,0
20240703,192300,3100464120,7300,7300,7300,7300,0
20240703,192200,3100464120,7300,7300,7300,7300,0
20240703,192100,3100464120,7300,7300,7300,7300,0
20240703,192000,3100464120,7300,7300,7300,7300,0
20240703,191900,3100464120,7300,7300,7300,7300,0
20240703,191800,3100464120,7300,7300,7300,7300,0
20240703,191700,3100464120,7300,7300,7300,7300,0
20240703,191600,3100464120,7300,7300,7300,7300,0
20240703,191500,3100464120,7300,7300,7300,7300,0
20240703,191400,3100464120,7300,7300,7300,7300,0
20240703,191300,3100464120,7300,7300,7300,7300,0
20240703,191200,3100464120,7300,7300,7300,7300,0
20240703,191100,3100464120,7300,7300,7300,7300,0
20240703,191000,3100464120,7300,7300,7300,7300,13882
20240703,190900,3100464120,7300,7300,7300,7300,0
20240703,190800,3100464120,7300,7300,7300,7300,0
20240703,190700,3100464120,7300,7300,7300,7300,0
20240703,190600,3100464120,7300,7300,7300,7300,0
20240703,190500,3100464120,7300,7300,7300,7300,0
20240703,190400,3100464120,7300,7300,7300,7300,0
20240703,190300,3100464120,7300,7300,7300,7300,0
20240703,190200,3100464120,7300,7300,7300,7300,0
20240703,190100,3100464120,7300,7300,7300,7300,0
20240703,190000,3100464120,7300,7300,7300,7300,0
20240703,185900,3100464120,7300,7300,7300,7300,0
20240703,185800,3100464120,7300,7300,7300,7300,0
20240703,185700,3100464120,7300,7300,7300,7300,0
20240703,185600,3100464120,7300,7300,7300,7300,0
20240703,185500,3100464120,7300,7300,7300,7300,0
20240703,185400,3100464120,7300,7300,7300,7300,0
20240703,185300,3100464120,7300,7300,7300,7300,0
20240703,185200,3100464120,7300,7300,7300,7300,0
20240703,185100,3100464120,7300,7300,7300,7300,0
20240703,185000,3100464120,7300,7300,7300,7300,0
20240703,184900,3100464120,7300,7300,7300,7300,0
20240703,184800,3100464120,7300,7300,7300,7300,0
20240703,184700,3100464120,7300,7300,7300,7300,0
20240703,184600,3100464120,7300,7300,7300,7300,0
20240703,184500,3100464120,7300,7300,7300,7300,0
20240703,184400,3100464120,7300,7300,7300,7300,0
20240703,184300,3100464120,7300,7300,7300,7300,0
20240703,184200,3100464120,7300,7300,7300,7300,0
20240703,184100,3100464120,7300,7300,7300,7300,0
20240703,184000,3100464120,7300,7300,7300,7300,13882
20240703,183900,3100464120,7300,7300,7300,7300,0
20240703,183800,3100464120,7300,7300,7300,7300,0
20240703,183700,3100464120,7300,7300,7300,7300,0
20240703,183600,3100464120,7300,7300,7300,7300,0
20240703,183500,3100464120,7300,7300,7300,7300,0
20240703,183400,3100464120,7300,7300,7300,7300,0
20240703,183300,3100464120,7300,7300,7300,7300,0
20240703,183200,3100464120,7300,7300,7300,7300,0
20240703,183100,3100464120,7300,7300,7300,7300,0
20240703,183000,3100464120,7300,7300,7300,7300,0
20240703,182900,3100464120,7300,7300,7300,7300,0
20240703,182800,3100464120,7300,7300,7300,7300,0
20240703,182700,3100464120,7300,7300,7300,7300,0
20240703,182600,3100464120,7300,7300,7300,7300,0
20240703,182500,3100464120,7300,7300,7300,7300,0
20240703,182400,3100464120,7300,7300,7300,7300,0
20240703,182300,3100464120,7300,7300,7300,7300,0
20240703,182200,3100464120,7300,7300,7300,7300,0
20240703,182100,3100464120,7300,7300,7300,7300,0
20240703,182000,3100464120,7300,7300,7300,7300,0
20240703,181900,3100464120,7300,7300,7300,7300,0
20240703,181800,3100464120,7300,7300,7300,7300,0
20240703,181700,3100464120,7300,7300,7300,7300,0
20240703,181600,3100464120,7300,7300,7300,7300,0
20240703,181500,3100464120,7300,7300,7300,7300,0
20240703,181400,3100464120,7300,7300,7300,7300,0
20240703,181300,3100464120,7300,7300,7300,7300,0
20240703,181200,3100464120,7300,7300,7300,7300,0
20240703,181100,3100464120,7300,7300,7300,7300,0
20240703,181000,3100464120,7300,7300,7300,7300,13882
20240703,180900,3100464120,7300,7300,7300,7300,0
20240703,180800,3100464120,7300,7300,7300,7300,0
20240703,180700,3100464120,7300,7300,7300,7300,0
20240703,180600,3100464120,7300,7300,7300,7300,0
20240703,180500,3100464120,7300,7300,7300,7300,0
20240703,180400,3100464120,7300,7300,7300,7300,0
20240703,180300,3100464120,7300,7300,7300,7300,0
20240703,180200,3100464120,7300,7300,7300,7300,0
20240703,180100,3100464120,7300,7300,7300,7300,0
20240703,180000,3100464120,7300,7300,7300,7300,0
20240703,175900,3100464120,7300,7300,7300,7300,0
20240703,175800,3100464120,7300,7300,7300,7300,0
20240703,175700,3100464120,7300,7300,7300,7300,0
20240703,175600,3100464120,7300,7300,7300,7300,0
20240703,175500,3100464120,7300,7300,7300,7300,0
20240703,175400,3100464120,7300,7300,7300,7300,0
20240703,175300,3100464120,7300,7300,7300,7300,0
20240703,175200,3100464120,7300,7300,7300,7300,0
20240703,175100,3100464120,7300,7300,7300,7300,0
20240703,175000,3100464120,7300,7300,7300,7300,0
20240703,174900,3100464120,7300,7300,7300,7300,0
20240703,174800,3100464120,7300,7300,7300,7300,0
20240703,174700,3100464120,7300,7300,7300,7300,0
20240703,174600,3100464120,7300,7300,7300,7300,0
20240703,174500,3100464120,7300,7300,7300,7300,0
20240703,174400,3100464120,7300,7300,7300,7300,0
20240703,174300,3100464120,7300,7300,7300,7300,0
20240703,174200,3100464120,7300,7300,7300,7300,0
20240703,174100,3100464120,7300,7300,7300,7300,0
20240703,174000,3100464120,7300,7300,7300,7300,13882
20240703,173900,3100464120,7300,7300,7300,7300,0
20240703,173800,3100464120,7300,7300,7300,7300,0
20240703,173700,3100464120,7300,7300,7300,7300,0
20240703,173600,3100464120,7300,7300,7300,7300,0
20240703,173500,3100464120,7300,7300,7300,7300,0
20240703,173400,3100464120,7300,7300,7300,7300,0
20240703,173300,3100464120,7300,7300,7300,7300,0
20240703,173200,3100464120,7300,7300,7300,7300,0
20240703,173100,3100464120,7300,7300,7300,7300,0
20240703,173000,3100464120,7300,7300,7300,7300,0
20240703,172900,3100464120,7300,7300,7300,7300,0
20240703,172800,3100464120,7300,7300,7300,7300,0
20240703,172700,3100464120,7300,7300,7300,7300,0
20240703,172600,3100464120,7300,7300,7300,7300,0
20240703,172500,3100464120,7300,7300,7300,7300,0
20240703,172400,3100464120,7300,7300,7300,7300,0
20240703,172300,3100464120,7300,7300,7300,7300,0
20240703,172200,3100464120,7300,7300,7300,7300,0
20240703,172100,3100464120,7300,7300,7300,7300,0
20240703,172000,3100464120,7300,7300,7300,7300,0
20240703,171900,3100464120,7300,7300,7300,7300,0
20240703,171800,3100464120,7300,7300,7300,7300,0
20240703,171700,3100464120,7300,7300,7300,7300,0
20240703,171600,3100464120,7300,7300,7300,7300,0
20240703,171500,3100464120,7300,7300,7300,7300,0
20240703,171400,3100464120,7300,7300,7300,7300,0
20240703,171300,3100464120,7300,7300,7300,7300,0
20240703,171200,3100464120,7300,7300,7300,7300,0
20240703,171100,3100464120,7300,7300,7300,7300,0
20240703,171000,3100464120,7300,7300,7300,7300,13882
20240703,170900,3100464120,7300,7300,7300,7300,0
20240703,170800,3100464120,7300,7300,7300,7300,0
20240703,170700,3100464120,7300,7300,7300,7300,0
20240703,170600,3100464120,7300,7300,7300,7300,0
20240703,170500,3100464120,7300,7300,7300,7300,0
20240703,170400,3100464120,7300,7300,7300,7300,0
20240703,170300,3100464120,7300,7300,7300,7300,0
20240703,170200,3100464120,7300,7300,7300,7300,0
20240703,170100,3100464120,7300,7300,7300,7300,0
20240703,170000,3100464120,7300,7300,7300,7300,0
20240703,165900,3100464120,7300,7300,7300,7300,0
20240703,165800,3100464120,7300,7300,7300,7300,0
20240703,165700,3100464120,7300,7300,7300,7300,0
20240703,165600,3100464120,7300,7300,7300,7300,0
20240703,165500,3100464120,7300,7300,7300,7300,0
20240703,165400,3100464120,7300,7300,7300,7300,0
20240703,165300,3100464120,7300,7300,7300,7300,0
20240703,165200,3100464120,7300,7300,7300,7300,0
20240703,165100,3100464120,7300,7300,7300,7300,0
20240703,165000,3100464120,7300,7300,7300,7300,0
20240703,164900,3100464120,7300,7300,7300,7300,0
20240703,164800,3100464120,7300,7300,7300,7300,0
20240703,164700,3100464120,7300,7300,7300,7300,0
20240703,164600,3100464120,7300,7300,7300,7300,0
20240703,164500,3100464120,7300,7300,7300,7300,0
20240703,164400,3100464120,7300,7300,7300,7300,0
20240703,164300,3100464120,7300,7300,7300,7300,0
20240703,164200,3100464120,7300,7300,7300,7300,0
20240703,164100,3100464120,7300,7300,7300,7300,0
20240703,164000,3100464120,7300,7300,7300,7300,13882
20240703,163900,3100464120,7300,7300,7300,7300,0
20240703,163800,3100464120,7300,7300,7300,7300,0
20240703,163700,3100464120,7300,7300,7300,7300,0
20240703,163600,3100464120,7300,7300,7300,7300,0
20240703,163500,3100464120,7300,7300,7300,7300,0
20240703,163400,3100464120,7300,7300,7300,7300,0
20240703,163300,3100464120,7300,7300,7300,7300,0
20240703,163200,3100464120,7300,7300,7300,7300,0
20240703,163100,3100464120,7300,7300,7300,7300,0
20240703,163000,3100464120,7300,7300,7300,7300,0
20240703,162900,3100464120,7300,7300,7300,7300,0
20240703,162800,3100464120,7300,7300,7300,7300,0
20240703,162700,3100464120,7300,7300,7300,7300,0
20240703,162600,3100464120,7300,7300,7300,7300,0
20240703,162500,3100464120,7300,7300,7300,7300,0
20240703,162400,3100464120,7300,7300,7300,7300,0
20240703,162300,3100464120,7300,7300,7300,7300,0
20240703,162200,3100464120,7300,7300,7300,7300,0
20240703,162100,3100464120,7300,7300,7300,7300,0
20240703,162000,3100464120,7300,7300,7300,7300,0
20240703,161900,3100464120,7300,7300,7300,7300,0
20240703,161800,3100464120,7300,7300,7300,7300,0
20240703,161700,3100464120,7300,7300,7300,7300,0
20240703,161600,3100464120,7300,7300,7300,7300,0
20240703,161500,3100464120,7300,7300,7300,7300,0
20240703,161400,3100464120,7300,7300,7300,7300,0
20240703,161300,3100464120,7300,7300,7300,7300,0
20240703,161200,3100464120,7300,7300,7300,7300,0
20240703,161100,3100464120,7300,7300,7300,7300,0
20240703,161000,3100464120,7300,7300,7300,7300,13882
20240703,160900,3100464120,7300,7300,7300,7300,0
20240703,160800,3100464120,7300,7300,7300,7300,0
20240703,160700,3100464120,7300,7300,7300,7300,0
20240703,160600,3100464120,7300,7300,7300,7300,0
20240703,160500,3100464120,7300,7300,7300,7300,0
20240703,160400,3100464120,7300,7300,7300,7300,0
20240703,160300,3100464120,7300,7300,7300,7300,0
20240703,160200,3100464120,7300,7300,7300,7300,0
20240703,160100,3100464120,7300,7300,7300,7300,0
20240703,160000,3100464120,7300,7300,7300,7300,0
20240703,155900,3100464120,7300,7300,7300,7300,0
20240703,155800,3100464120,7300,7300,7300,7300,0
20240703,155700,3100464120,7300,7300,7300,7300,0
20240703,155600,3100464120,7300,7300,7300,7300,0
20240703,155500,3100464120,7300,7300,7300,7300,0
20240703,155400,3100464120,7300,7300,7300,7300,0
20240703,155300,3100464120,7300,7300,7300,7300,0
20240703,155200,3100464120,7300,7300,7300,7300,0
20240703,155100,3100464120,7300,7300,7300,7300,0
20240703,155000,3100464120,7300,7300,7300,7300,0
20240703,154900,3100464120,7300,7300,7300,7300,0
20240703,154800,3100464120,7300,7300,7300,7300,0
20240703,154700,3100464120,7300,7300,7300,7300,0
20240703,154600,3100464120,7300,7300,7300,7300,0
20240703,154500,3100464120,7300,7300,7300,7300,0
20240703,154400,3100464120,7300,7300,7300,7300,0
20240703,154300,3100464120,7300,7300,7300,7300,0
20240703,154200,3100464120,7300,7300,7300,7300,0
20240703,154100,3100464120,7300,7300,7300,7300,0
20240703,154000,3100464120,7300,7300,7300,7300,13882
20240703,153900,3100464120,7300,7300,7300,7300,0
20240703,153800,3100464120,7300,7300,7300,7300,0
20240703,153700,3100464120,7300,7300,7300,7300,0
20240703,153600,3100464120,7300,7300,7300,7300,0
20240703,153500,3100464120,7300,7300,7300,7300,0
20240703,153400,3100464120,7300,7300,7300,7300,0
20240703,153300,3100464120,7300,7300,7300,7300,0
20240703,153200,3100464120,7300,7300,7300,7300,0
20240703,153100,3100464120,7300,7300,7300,7300,0
20240703,153000,3100464120,7300,7300,7300,7300,13882
20240703,152900,2999125520,7310,7310,7310,7310,0
20240703,152800,2999125520,7310,7310,7310,7310,0
20240703,152700,2999125520,7310,7310,7310,7310,0
20240703,152600,2999125520,7310,7310,7310,7310,0
20240703,152500,2999125520,7310,7310,7310,7310,0
20240703,152400,2999125520,7310,7310,7310,7310,0
20240703,152300,2999125520,7310,7310,7310,7310,0
20240703,152200,2999125520,7310,7310,7310,7310,0
20240703,152100,2999125520,7310,7310,7310,7310,0
20240703,152000,2999125520,7310,7310,7310,7310,0
20240703,151900,2999125520,7310,7320,7340,7310,1572
20240703,151800,2987624630,7320,7350,7360,7320,1659
20240703,151700,2975452640,7350,7360,7360,7320,2031
20240703,151600,2960556900,7360,7330,7360,7330,1349
20240703,151500,2950654910,7360,7330,7370,7330,1248
20240703,151400,2941483720,7370,7360,7370,7330,760
20240703,151300,2935898420,7360,7360,7360,7320,1218
20240703,151200,2926949110,7330,7350,7360,7320,1092
20240703,151100,2918939700,7320,7350,7360,7320,1594
20240703,151000,2907241460,7350,7340,7350,7320,1209
20240703,150900,2898363210,7320,7340,7340,7320,759
20240703,150800,2892807310,7320,7320,7350,7310,1172
20240703,150700,2884231170,7320,7350,7350,7320,761
20240703,150600,2878659660,7360,7350,7360,7320,895
20240703,150500,2872096740,7340,7360,7360,7340,456
20240703,150400,2868742210,7370,7380,7380,7370,1188
20240703,150300,2859977800,7390,7390,7390,7380,371
20240703,150200,2857238110,7390,7390,7390,7380,254
20240703,150100,2855361060,7390,7380,7390,7380,573
20240703,150000,2851128100,7380,7390,7390,7380,474
20240703,145900,2847629700,7380,7370,7390,7360,1219
20240703,145800,2838638230,7370,7370,7380,7360,689
20240703,145700,2833560260,7360,7360,7370,7360,1143
20240703,145600,2825145850,7360,7350,7360,7350,1076
20240703,145500,2817237230,7340,7330,7340,7330,396
20240703,145400,2814331000,7340,7330,7340,7330,298
20240703,145300,2812144730,7330,7340,7340,7320,308
20240703,145200,2809886900,7340,7320,7340,7320,1767
20240703,145100,2796937900,7320,7320,7330,7320,998
20240703,145000,2789632510,7320,7320,7330,7310,1717
20240703,144900,2777064870,7320,7330,7330,7310,783
20240703,144800,2771335670,7330,7330,7330,7320,703
20240703,144700,2766187680,7330,7330,7330,7320,156
20240703,144600,2765045010,7330,7320,7330,7320,767
20240703,144500,2759430500,7310,7320,7320,7310,223
20240703,144400,2757799670,7320,7290,7320,7290,699
20240703,144300,2752700710,7290,7310,7330,7290,1265
20240703,144200,2743473860,7330,7300,7330,7300,1223
20240703,144100,2734544460,7300,7330,7330,7300,967
20240703,144000,2727482770,7330,7320,7330,7300,1167
20240703,143900,2718961280,7330,7320,7330,7300,797
20240703,143800,2713139970,7330,7330,7330,7320,504
20240703,143700,2709449310,7330,7330,7330,7320,562
20240703,143600,2705334790,7320,7320,7320,7300,662
20240703,143500,2700499650,7300,7310,7310,7300,302
20240703,143400,2698292420,7320,7320,7330,7310,423
20240703,143300,2695199360,7320,7330,7330,7320,31
20240703,143200,2694972150,7330,7330,7330,7300,613
20240703,143100,2690493740,7330,7330,7330,7330,320
20240703,143000,2688148140,7300,7310,7330,7300,2453
20240703,142900,2670220060,7330,7320,7340,7310,586
20240703,142800,2665934060,7340,7320,7340,7320,131
20240703,142700,2664975100,7320,7320,7350,7310,723
20240703,142600,2659686530,7350,7320,7350,7310,1173
20240703,142500,2651102770,7350,7350,7350,7320,450
20240703,142400,2647806920,7350,7350,7350,7330,607
20240703,142300,2643354400,7330,7320,7350,7320,352
20240703,142200,2640772170,7350,7340,7350,7320,1076
20240703,142100,2632886860,7340,7350,7350,7330,340
20240703,142000,2630394300,7350,7350,7350,7340,40
20240703,141900,2630100310,7340,7340,7350,7340,115
20240703,141800,2629256200,7350,7350,7350,7350,35
20240703,141700,2628998950,7330,7330,7350,7330,13
20240703,141600,2628903640,7350,7330,7350,7310,1957
20240703,141500,2614546420,7330,7320,7330,7320,242
20240703,141400,2612774720,7340,7320,7350,7320,266
20240703,141300,2610827040,7320,7320,7350,7320,358
20240703,141200,2608205640,7320,7350,7350,7320,346
20240703,141100,2605672420,7320,7320,7350,7310,656
20240703,141000,2600871580,7320,7320,7350,7320,804
20240703,140900,2594985610,7320,7330,7350,7320,677
20240703,140800,2590026270,7330,7320,7330,7320,659
20240703,140700,2585200340,7330,7330,7330,7320,434
20240703,140600,2582022700,7320,7330,7330,7320,300
20240703,140500,2579826390,7320,7340,7340,7320,1108
20240703,140400,2571709680,7330,7330,7330,7320,412
20240703,140300,2568690740,7330,7330,7330,7320,1230
20240703,140200,2559675010,7340,7330,7340,7330,278
20240703,140100,2557636680,7330,7330,7340,7330,323
20240703,140000,2555268670,7340,7340,7340,7330,436
20240703,135900,2552070800,7330,7340,7350,7330,732
20240703,135800,2546699300,7350,7340,7350,7330,535
20240703,135700,2542774090,7330,7330,7350,7330,425
20240703,135600,2539658540,7350,7340,7350,7330,585
20240703,135500,2535362700,7340,7350,7350,7340,206
20240703,135400,2533848630,7340,7340,7350,7340,1018
20240703,135300,2526376040,7340,7350,7350,7340,3364
20240703,135200,2501651140,7360,7350,7360,7350,404
20240703,135100,2498681290,7360,7360,7360,7350,1373
20240703,135000,2488589420,7360,7350,7360,7350,825
20240703,134900,2482525200,7360,7370,7370,7360,1041
20240703,134800,2474862970,7370,7370,7370,7360,472
20240703,134700,2471385350,7370,7370,7370,7360,387
20240703,134600,2468536590,7360,7370,7370,7360,404
20240703,134500,2465562820,7370,7370,7370,7360,305
20240703,134400,2463317060,7360,7380,7390,7360,382
20240703,134300,2460502950,7380,7380,7390,7370,188
20240703,134200,2459116770,7390,7390,7390,7370,637
20240703,134100,2454420400,7380,7390,7390,7360,292
20240703,134000,2452267090,7390,7360,7390,7360,650
20240703,133900,2447475450,7360,7380,7390,7360,352
20240703,133800,2444882110,7370,7390,7390,7370,34
20240703,133700,2444631030,7390,7390,7390,7360,224
20240703,133600,2442978430,7360,7350,7360,7350,2251
20240703,133500,2426417340,7350,7360,7390,7350,5882
20240703,133400,2383164170,7360,7380,7400,7360,1023
20240703,133300,2375628400,7370,7380,7380,7370,533
20240703,133200,2371699750,7370,7420,7420,7370,5940
20240703,133100,2327800490,7400,7420,7420,7400,502
20240703,133000,2324082310,7420,7410,7420,7410,1139
20240703,132900,2315630960,7420,7420,7420,7420,79
20240703,132800,2315044780,7420,7420,7420,7420,341
20240703,132700,2312514560,7420,7420,7420,7410,61
20240703,132600,2312061950,7420,7410,7420,7410,112
20240703,132500,2311231970,7410,7420,7420,7410,51
20240703,132400,2310853640,7420,7420,7420,7410,133
20240703,132300,2309866810,7420,7420,7420,7420,106
20240703,132200,2309080290,7420,7410,7420,7410,71
20240703,132100,2308554170,7420,7420,7420,7410,915
20240703,132000,2301769670,7420,7420,7430,7420,77
20240703,131900,2301197820,7420,7420,7430,7420,49
20240703,131800,2300833980,7420,7420,7430,7420,101
20240703,131700,2300084090,7420,7420,7430,7420,514
20240703,131600,2296269940,7420,7430,7430,7420,64
20240703,131500,2295794560,7420,7430,7430,7420,135
20240703,131400,2294792840,7430,7430,7430,7410,312
20240703,131300,2292476680,7420,7420,7430,7420,492
20240703,131200,2288824680,7430,7420,7430,7420,890
20240703,131100,2282220080,7420,7420,7420,7420,168
20240703,131000,2280973520,7420,7420,7420,7420,75
20240703,130900,2280417020,7420,7420,7420,7420,60
20240703,130800,2279971820,7420,7420,7420,7420,31
20240703,130700,2279741800,7410,7410,7410,7410,1107
20240703,130600,2271538930,7410,7410,7410,7400,591
20240703,130500,2267159690,7410,7410,7410,7410,279
20240703,130400,2265092300,7410,7410,7420,7410,1173
20240703,130300,2256400340,7410,7410,7410,7400,105
20240703,130200,2255622690,7410,7410,7410,7400,53
20240703,130100,2255230000,7410,7410,7410,7410,30
20240703,130000,2255007700,7410,7400,7410,7400,318
20240703,125900,2252654450,7400,7400,7400,7400,28
20240703,125800,2252447250,7400,7400,7400,7400,51
20240703,125700,2252069850,7400,7400,7400,7400,126
20240703,125600,2251137450,7410,7410,7410,7400,69
20240703,125500,2250626580,7410,7400,7410,7400,9
20240703,125400,2250559940,7390,7390,7390,7390,77
20240703,125300,2249990910,7390,7410,7410,7390,569
20240703,125200,2245776190,7410,7410,7410,7410,42
20240703,125100,2245464970,7410,7410,7410,7410,5
20240703,125000,2245427920,7420,7390,7420,7380,752
20240703,124900,2239873030,7390,7420,7420,7390,1720
20240703,124800,2227161730,7400,7410,7420,7400,485
20240703,124700,2223570760,7410,7410,7410,7410,89
20240703,124600,2222911270,7420,7420,7420,7410,43
20240703,124500,2222592610,7420,7400,7420,7400,144
20240703,124400,2221526260,7420,7420,7420,7420,2
20240703,124300,2221511420,7420,7400,7420,7400,227
20240703,124200,2219827140,7400,7420,7420,7400,214
20240703,124100,2218240960,7420,7410,7420,7410,46
20240703,124000,2217899830,7390,7420,7420,7390,554
20240703,123900,2213802880,7410,7410,7410,7410,6
20240703,123800,2213758420,7410,7420,7420,7410,186
20240703,123700,2212379840,7400,7400,7400,7400,4
20240703,123600,2212350240,7400,7420,7420,7400,380
20240703,123500,2209532420,7410,7410,7410,7410,144
20240703,123400,2208465380,7410,7410,7420,7390,1376
20240703,123300,2198290980,7420,7420,7420,7420,3
20240703,123200,2198268720,7420,7400,7430,7400,520
20240703,123100,2194417610,7400,7400,7400,7400,133
20240703,123000,2193433410,7400,7400,7400,7400,870
20240703,122900,2186995410,7400,7400,7400,7400,366
20240703,122800,2184287010,7400,7400,7400,7400,355
20240703,122700,2181660010,7400,7400,7400,7400,81
20240703,122600,2181060610,7400,7400,7400,7400,89
20240703,122500,2180402010,7400,7400,7400,7400,194
20240703,122400,2178966410,7400,7400,7400,7400,124
20240703,122300,2178048810,7400,7400,7400,7400,236
20240703,122200,2176302410,7400,7400,7400,7400,61
20240703,122100,2175851010,7410,7410,7410,7380,355
20240703,122000,2173225940,7400,7400,7400,7390,1044
20240703,121900,2165501340,7400,7390,7400,7390,37
20240703,121800,2165227890,7380,7400,7400,7380,484
20240703,121700,2161653180,7400,7400,7400,7400,80
20240703,121600,2161061180,7400,7400,7400,7400,327
20240703,121500,2158641380,7400,7400,7400,7400,105
20240703,121400,2157864380,7400,7390,7400,7390,123
20240703,121300,2156954670,7390,7390,7400,7390,242
20240703,121200,2155164270,7400,7380,7400,7380,996
20240703,121100,2147804590,7390,7390,7390,7380,248
20240703,121000,2145971980,7390,7390,7390,7390,606
20240703,120900,2141493640,7390,7390,7390,7390,79
20240703,120800,2140909830,7380,7380,7380,7380,612
20240703,120700,2136393270,7380,7380,7380,7380,76
20240703,120600,2135832390,7380,7380,7380,7380,21
20240703,120500,2135677410,7380,7380,7380,7370,79
20240703,120400,2135094400,7380,7380,7380,7380,264
20240703,120300,2133146080,7380,7380,7380,7370,66
20240703,120200,2132659010,7370,7380,7380,7370,120
20240703,120100,2131773910,7380,7380,7380,7380,2
20240703,120000,2131759150,7380,7380,7380,7380,83
20240703,115900,2131146610,7380,7380,7380,7370,64
20240703,115800,2130674350,7380,7370,7380,7370,76
20240703,115700,2130113920,7360,7370,7370,7360,4596
20240703,115600,2096283590,7380,7380,7380,7370,70
20240703,115500,2095767000,7380,7390,7400,7370,708
20240703,115400,2090543630,7400,7400,7400,7390,103
20240703,115300,2089781600,7400,7400,7400,7400,151
20240703,115200,2088664200,7390,7390,7390,7390,245
20240703,115100,2086853650,7400,7400,7400,7370,1255
20240703,115000,2077587100,7400,7390,7400,7380,168
20240703,114900,2076345310,7400,7400,7400,7400,39
20240703,114800,2076056710,7390,7380,7390,7380,59
20240703,114700,2075620790,7390,7400,7400,7390,1034
20240703,114600,2067969250,7400,7400,7400,7380,153
20240703,114500,2066837480,7390,7390,7390,7390,393
20240703,114400,2063933210,7390,7390,7390,7390,146
20240703,114300,2062854270,7390,7380,7390,7380,301
20240703,114200,2060632720,7380,7380,7380,7380,154
20240703,114100,2059496200,7380,7390,7390,7370,917
20240703,114000,2052737120,7380,7390,7390,7380,126
20240703,113900,2051806810,7390,7390,7390,7380,3156
20240703,113800,2028489050,7380,7380,7380,7380,562
20240703,113700,2024341490,7370,7380,7380,7370,91
20240703,113600,2023669960,7380,7370,7380,7370,641
20240703,113500,2018945750,7370,7370,7370,7360,58
20240703,113400,2018518600,7370,7380,7380,7370,299
20240703,113300,2016314930,7370,7390,7390,7370,622
20240703,113200,2011727730,7390,7390,7390,7390,27
20240703,113100,2011528200,7370,7380,7380,7370,1668
20240703,113000,1999228370,7380,7380,7380,7370,84
20240703,112900,1998608470,7380,7380,7380,7370,104
20240703,112800,1997841950,7380,7390,7390,7380,220
20240703,112700,1996218330,7390,7380,7390,7380,71
20240703,112600,1995694090,7390,7390,7390,7380,233
20240703,112500,1993973050,7380,7390,7390,7380,75
20240703,112400,1993419260,7380,7380,7380,7370,269
20240703,112300,1991434730,7370,7380,7380,7370,91
20240703,112200,1990763950,7380,7380,7380,7380,374
20240703,112100,1988003830,7380,7380,7380,7380,29
20240703,112000,1987789810,7380,7380,7380,7380,53
20240703,111900,1987398670,7370,7370,7380,7370,62
20240703,111800,1986941330,7380,7380,7390,7370,511
20240703,111700,1983174000,7380,7380,7390,7380,456
20240703,111600,1979807900,7390,7370,7390,7370,193
20240703,111500,1978383180,7390,7390,7390,7370,1629
20240703,111400,1966376970,7390,7380,7390,7380,1011
20240703,111300,1958915410,7390,7390,7390,7390,232
20240703,111200,1957200930,7390,7390,7390,7390,4
20240703,111100,1957171370,7380,7380,7380,7370,444
20240703,111000,1953895150,7380,7390,7390,7380,180
20240703,110900,1952565180,7390,7370,7390,7370,5033
20240703,110800,1915411250,7380,7370,7380,7370,155
20240703,110700,1914267370,7380,7380,7380,7370,199
20240703,110600,1912798820,7380,7360,7380,7360,164
20240703,110500,1911589730,7370,7370,7370,7360,111
20240703,110400,1910771690,7360,7370,7370,7360,31
20240703,110300,1910543250,7370,7370,7370,7370,213
20240703,110200,1908973440,7360,7370,7370,7360,75
20240703,110100,1908420730,7360,7370,7370,7360,77
20240703,110000,1907853450,7370,7380,7380,7370,334
20240703,105900,1905390830,7380,7390,7390,7380,84
20240703,105800,1904770190,7390,7390,7390,7390,56
20240703,105700,1904356350,7390,7390,7390,7370,97
20240703,105600,1903640500,7360,7390,7390,7360,1626
20240703,105500,1891655910,7390,7370,7390,7370,54
20240703,105400,1891256870,7370,7400,7400,7370,1139
20240703,105300,1882853650,7400,7380,7410,7380,157
20240703,105200,1881694190,7380,7370,7390,7360,1628
20240703,105100,1869699870,7360,7360,7380,7360,2503
20240703,105000,1851271260,7360,7370,7380,7360,1069
20240703,104900,1843392190,7380,7380,7380,7370,779
20240703,104800,1837648530,7380,7390,7390,7380,1927
20240703,104700,1823426210,7380,7410,7410,7380,134
20240703,104600,1822435970,7410,7410,7410,7390,3729
20240703,104500,1794853360,7410,7420,7420,7410,1291
20240703,104400,1785277870,7420,7430,7430,7420,136
20240703,104300,1784268740,7430,7420,7430,7420,890
20240703,104200,1777662620,7420,7420,7420,7410,87
20240703,104100,1777017180,7410,7420,7420,7410,828
20240703,104000,1770881650,7420,7420,7420,7420,73
20240703,103900,1770339990,7410,7420,7430,7410,336
20240703,103800,1767849290,7430,7430,7430,7430,103
20240703,103700,1767084000,7430,7410,7430,7410,726
20240703,103600,1761703240,7410,7430,7430,7410,569
20240703,103500,1757484250,7430,7420,7430,7420,76
20240703,103400,1756919980,7430,7430,7430,7430,49
20240703,103300,1756555910,7410,7430,7430,7410,2145
20240703,103200,1740661380,7410,7430,7430,7410,1519
20240703,103100,1729401590,7430,7430,7440,7430,676
20240703,103000,1724377640,7430,7430,7430,7410,960
20240703,102900,1717258790,7430,7420,7440,7410,403
20240703,102800,1714268710,7420,7430,7440,7420,400
20240703,102700,1711298950,7430,7420,7440,7420,134
20240703,102600,1710303350,7420,7440,7450,7420,488
20240703,102500,1706679120,7440,7440,7470,7420,2271
20240703,102400,1689807570,7450,7470,7470,7430,559
20240703,102300,1685646660,7470,7460,7470,7440,245
20240703,102200,1683819420,7460,7460,7460,7440,321
20240703,102100,1681430150,7460,7440,7460,7440,112
20240703,102000,1680594830,7440,7470,7470,7440,120
20240703,101900,1679700360,7470,7470,7470,7450,200
20240703,101800,1678209960,7470,7480,7480,7440,778
20240703,101700,1672412380,7480,7460,7480,7440,1823
20240703,101600,1658807140,7440,7450,7460,7440,1175
20240703,101500,1650062830,7450,7450,7460,7450,646
20240703,101400,1645249820,7450,7460,7460,7450,943
20240703,101300,1638223750,7450,7480,7480,7450,3099
20240703,101200,1615094980,7480,7490,7490,7470,2102
20240703,101100,1599377900,7490,7490,7490,7480,83
20240703,101000,1598756250,7480,7500,7500,7480,126
20240703,100900,1597812350,7500,7500,7500,7480,897
20240703,100800,1591089870,7500,7500,7500,7490,547
20240703,100700,1586988550,7500,7500,7500,7470,599
20240703,100600,1582503810,7500,7500,7500,7480,508
20240703,100500,1578698120,7500,7520,7520,7490,1874
20240703,100400,1564643150,7510,7530,7530,7490,3013
20240703,100300,1542041640,7530,7510,7530,7500,228
20240703,100200,1540327890,7530,7530,7530,7510,2496
20240703,100100,1521555980,7540,7540,7540,7520,1183
20240703,100000,1512647930,7540,7550,7550,7540,1013
20240703,095900,1505009480,7540,7520,7550,7520,6388
20240703,095800,1456859170,7520,7500,7530,7500,326
20240703,095700,1454407860,7510,7520,7530,7510,976
20240703,095600,1447074540,7520,7510,7520,7500,759
20240703,095500,1441375720,7510,7520,7530,7500,249
20240703,095400,1439506380,7530,7550,7550,7530,2359
20240703,095300,1421721430,7550,7550,7560,7540,2293
20240703,095200,1404413540,7550,7510,7550,7510,7507
20240703,095100,1347913880,7510,7510,7520,7510,750
20240703,095000,1342279810,7510,7490,7510,7490,2984
20240703,094900,1319900350,7490,7490,7500,7480,412
20240703,094800,1316814500,7490,7480,7490,7480,843
20240703,094700,1310500950,7490,7490,7490,7480,1412
20240703,094600,1299936590,7490,7490,7490,7490,416
20240703,094500,1296820750,7490,7490,7490,7480,612
20240703,094400,1292241140,7490,7480,7490,7470,2190
20240703,094300,1275860170,7480,7480,7490,7470,930
20240703,094200,1268903320,7480,7470,7480,7470,881
20240703,094100,1262317990,7470,7490,7490,7470,94
20240703,094000,1261614960,7490,7500,7500,7470,1000
20240703,093900,1254134530,7500,7500,7520,7490,1322
20240703,093800,1244221240,7520,7520,7530,7510,1004
20240703,093700,1236673950,7520,7540,7540,7520,900
20240703,093600,1229893580,7550,7530,7550,7530,434
20240703,093500,1226618580,7530,7530,7540,7530,373
20240703,093400,1223807260,7530,7520,7540,7520,1609
20240703,093300,1211696160,7520,7460,7520,7460,353
20240703,093200,1209052650,7460,7510,7520,7460,4977
20240703,093100,1171745160,7520,7540,7550,7520,3580
20240703,093000,1144768960,7540,7560,7560,7540,1503
20240703,092900,1133423880,7550,7560,7560,7550,1775
20240703,092800,1120007630,7560,7550,7560,7540,3356
20240703,092700,1094664560,7550,7580,7580,7550,269
20240703,092600,1092630690,7580,7580,7580,7540,6760
20240703,092500,1041501380,7580,7610,7620,7580,6923
20240703,092400,988869590,7620,7670,7670,7600,14080
20240703,092300,881437180,7670,7600,7670,7590,12879
20240703,092200,783101080,7600,7590,7600,7570,10032
20240703,092100,706975710,7570,7560,7600,7550,7213
20240703,092000,652334640,7560,7540,7590,7540,14038
20240703,091900,546161800,7550,7480,7550,7480,10109
20240703,091800,470179130,7490,7450,7500,7440,8468
20240703,091700,406871250,7450,7450,7460,7450,1996
20240703,091600,391992610,7460,7450,7470,7410,3237
20240703,091500,367885810,7450,7440,7450,7400,1112
20240703,091400,359611260,7440,7410,7440,7410,2242
20240703,091300,342938650,7410,7440,7440,7410,2524
20240703,091200,324186360,7440,7420,7450,7400,1887
20240703,091100,310163660,7400,7420,7430,7400,4710
20240703,091000,275228590,7420,7410,7420,7390,2200
20240703,090900,258939300,7410,7390,7410,7390,2160
20240703,090800,242955260,7390,7370,7390,7360,2430
20240703,090700,225037660,7370,7400,7410,7360,1339
20240703,090600,215160440,7420,7360,7500,7340,11291
20240703,090500,131196130,7370,7340,7380,7330,5415
20240703,090400,91409190,7340,7310,7340,7310,7055
20240703,090300,39772580,7310,7310,7320,7310,540
20240703,090200,35824180,7310,7300,7320,7280,1552
20240703,090100,24478210,7300,7250,7300,7250,518
20240703,090000,20704160,7240,7270,7270,7230,2849