KissMeData/199820/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,204500,5480460180,8200,8200,8200,8200,17369
20240705,204400,5480460180,8200,8200,8200,8200,0
20240705,204300,5480460180,8200,8200,8200,8200,0
20240705,204200,5480460180,8200,8200,8200,8200,0
20240705,204100,5480460180,8200,8200,8200,8200,0
20240705,204000,5480460180,8200,8200,8200,8200,0
20240705,203900,5480460180,8200,8200,8200,8200,0
20240705,203800,5480460180,8200,8200,8200,8200,0
20240705,203700,5480460180,8200,8200,8200,8200,0
20240705,203600,5480460180,8200,8200,8200,8200,0
20240705,203500,5480460180,8200,8200,8200,8200,0
20240705,203400,5480460180,8200,8200,8200,8200,0
20240705,203300,5480460180,8200,8200,8200,8200,0
20240705,203200,5480460180,8200,8200,8200,8200,0
20240705,203100,5480460180,8200,8200,8200,8200,0
20240705,203000,5480460180,8200,8200,8200,8200,0
20240705,202900,5480460180,8200,8200,8200,8200,0
20240705,202800,5480460180,8200,8200,8200,8200,0
20240705,202700,5480460180,8200,8200,8200,8200,0
20240705,202600,5480460180,8200,8200,8200,8200,0
20240705,202500,5480460180,8200,8200,8200,8200,0
20240705,202400,5480460180,8200,8200,8200,8200,0
20240705,202300,5480460180,8200,8200,8200,8200,0
20240705,202200,5480460180,8200,8200,8200,8200,0
20240705,202100,5480460180,8200,8200,8200,8200,0
20240705,202000,5480460180,8200,8200,8200,8200,0
20240705,201900,5480460180,8200,8200,8200,8200,0
20240705,201800,5480460180,8200,8200,8200,8200,0
20240705,201700,5480460180,8200,8200,8200,8200,0
20240705,201600,5480460180,8200,8200,8200,8200,0
20240705,201500,5480460180,8200,8200,8200,8200,17369
20240705,201400,5480460180,8200,8200,8200,8200,0
20240705,201300,5480460180,8200,8200,8200,8200,0
20240705,201200,5480460180,8200,8200,8200,8200,0
20240705,201100,5480460180,8200,8200,8200,8200,0
20240705,201000,5480460180,8200,8200,8200,8200,0
20240705,200900,5480460180,8200,8200,8200,8200,0
20240705,200800,5480460180,8200,8200,8200,8200,0
20240705,200700,5480460180,8200,8200,8200,8200,0
20240705,200600,5480460180,8200,8200,8200,8200,0
20240705,200500,5480460180,8200,8200,8200,8200,0
20240705,200400,5480460180,8200,8200,8200,8200,0
20240705,200300,5480460180,8200,8200,8200,8200,0
20240705,200200,5480460180,8200,8200,8200,8200,0
20240705,200100,5480460180,8200,8200,8200,8200,0
20240705,200000,5480460180,8200,8200,8200,8200,0
20240705,195900,5480460180,8200,8200,8200,8200,0
20240705,195800,5480460180,8200,8200,8200,8200,0
20240705,195700,5480460180,8200,8200,8200,8200,0
20240705,195600,5480460180,8200,8200,8200,8200,0
20240705,195500,5480460180,8200,8200,8200,8200,0
20240705,195400,5480460180,8200,8200,8200,8200,0
20240705,195300,5480460180,8200,8200,8200,8200,0
20240705,195200,5480460180,8200,8200,8200,8200,0
20240705,195100,5480460180,8200,8200,8200,8200,0
20240705,195000,5480460180,8200,8200,8200,8200,0
20240705,194900,5480460180,8200,8200,8200,8200,0
20240705,194800,5480460180,8200,8200,8200,8200,0
20240705,194700,5480460180,8200,8200,8200,8200,0
20240705,194600,5480460180,8200,8200,8200,8200,0
20240705,194500,5480460180,8200,8200,8200,8200,17369
20240705,194400,5480460180,8200,8200,8200,8200,0
20240705,194300,5480460180,8200,8200,8200,8200,0
20240705,194200,5480460180,8200,8200,8200,8200,0
20240705,194100,5480460180,8200,8200,8200,8200,0
20240705,194000,5480460180,8200,8200,8200,8200,0
20240705,193900,5480460180,8200,8200,8200,8200,0
20240705,193800,5480460180,8200,8200,8200,8200,0
20240705,193700,5480460180,8200,8200,8200,8200,0
20240705,193600,5480460180,8200,8200,8200,8200,0
20240705,193500,5480460180,8200,8200,8200,8200,0
20240705,193400,5480460180,8200,8200,8200,8200,0
20240705,193300,5480460180,8200,8200,8200,8200,0
20240705,193200,5480460180,8200,8200,8200,8200,0
20240705,193100,5480460180,8200,8200,8200,8200,0
20240705,193000,5480460180,8200,8200,8200,8200,0
20240705,192900,5480460180,8200,8200,8200,8200,0
20240705,192800,5480460180,8200,8200,8200,8200,0
20240705,192700,5480460180,8200,8200,8200,8200,0
20240705,192600,5480460180,8200,8200,8200,8200,0
20240705,192500,5480460180,8200,8200,8200,8200,0
20240705,192400,5480460180,8200,8200,8200,8200,0
20240705,192300,5480460180,8200,8200,8200,8200,0
20240705,192200,5480460180,8200,8200,8200,8200,0
20240705,192100,5480460180,8200,8200,8200,8200,0
20240705,192000,5480460180,8200,8200,8200,8200,0
20240705,191900,5480460180,8200,8200,8200,8200,0
20240705,191800,5480460180,8200,8200,8200,8200,0
20240705,191700,5480460180,8200,8200,8200,8200,0
20240705,191600,5480460180,8200,8200,8200,8200,0
20240705,191500,5480460180,8200,8200,8200,8200,17369
20240705,191400,5480460180,8200,8200,8200,8200,0
20240705,191300,5480460180,8200,8200,8200,8200,0
20240705,191200,5480460180,8200,8200,8200,8200,0
20240705,191100,5480460180,8200,8200,8200,8200,0
20240705,191000,5480460180,8200,8200,8200,8200,0
20240705,190900,5480460180,8200,8200,8200,8200,0
20240705,190800,5480460180,8200,8200,8200,8200,0
20240705,190700,5480460180,8200,8200,8200,8200,0
20240705,190600,5480460180,8200,8200,8200,8200,0
20240705,190500,5480460180,8200,8200,8200,8200,0
20240705,190400,5480460180,8200,8200,8200,8200,0
20240705,190300,5480460180,8200,8200,8200,8200,0
20240705,190200,5480460180,8200,8200,8200,8200,0
20240705,190100,5480460180,8200,8200,8200,8200,0
20240705,190000,5480460180,8200,8200,8200,8200,0
20240705,185900,5480460180,8200,8200,8200,8200,0
20240705,185800,5480460180,8200,8200,8200,8200,0
20240705,185700,5480460180,8200,8200,8200,8200,0
20240705,185600,5480460180,8200,8200,8200,8200,0
20240705,185500,5480460180,8200,8200,8200,8200,0
20240705,185400,5480460180,8200,8200,8200,8200,0
20240705,185300,5480460180,8200,8200,8200,8200,0
20240705,185200,5480460180,8200,8200,8200,8200,0
20240705,185100,5480460180,8200,8200,8200,8200,0
20240705,185000,5480460180,8200,8200,8200,8200,0
20240705,184900,5480460180,8200,8200,8200,8200,0
20240705,184800,5480460180,8200,8200,8200,8200,0
20240705,184700,5480460180,8200,8200,8200,8200,0
20240705,184600,5480460180,8200,8200,8200,8200,0
20240705,184500,5480460180,8200,8200,8200,8200,17369
20240705,184400,5480460180,8200,8200,8200,8200,0
20240705,184300,5480460180,8200,8200,8200,8200,0
20240705,184200,5480460180,8200,8200,8200,8200,0
20240705,184100,5480460180,8200,8200,8200,8200,0
20240705,184000,5480460180,8200,8200,8200,8200,0
20240705,183900,5480460180,8200,8200,8200,8200,0
20240705,183800,5480460180,8200,8200,8200,8200,0
20240705,183700,5480460180,8200,8200,8200,8200,0
20240705,183600,5480460180,8200,8200,8200,8200,0
20240705,183500,5480460180,8200,8200,8200,8200,0
20240705,183400,5480460180,8200,8200,8200,8200,0
20240705,183300,5480460180,8200,8200,8200,8200,0
20240705,183200,5480460180,8200,8200,8200,8200,0
20240705,183100,5480460180,8200,8200,8200,8200,0
20240705,183000,5480460180,8200,8200,8200,8200,0
20240705,182900,5480460180,8200,8200,8200,8200,0
20240705,182800,5480460180,8200,8200,8200,8200,0
20240705,182700,5480460180,8200,8200,8200,8200,0
20240705,182600,5480460180,8200,8200,8200,8200,0
20240705,182500,5480460180,8200,8200,8200,8200,0
20240705,182400,5480460180,8200,8200,8200,8200,0
20240705,182300,5480460180,8200,8200,8200,8200,0
20240705,182200,5480460180,8200,8200,8200,8200,0
20240705,182100,5480460180,8200,8200,8200,8200,0
20240705,182000,5480460180,8200,8200,8200,8200,0
20240705,181900,5480460180,8200,8200,8200,8200,0
20240705,181800,5480460180,8200,8200,8200,8200,0
20240705,181700,5480460180,8200,8200,8200,8200,0
20240705,181600,5480460180,8200,8200,8200,8200,0
20240705,181500,5480460180,8200,8200,8200,8200,17369
20240705,181400,5480460180,8200,8200,8200,8200,0
20240705,181300,5480460180,8200,8200,8200,8200,0
20240705,181200,5480460180,8200,8200,8200,8200,0
20240705,181100,5480460180,8200,8200,8200,8200,0
20240705,181000,5480460180,8200,8200,8200,8200,0
20240705,180900,5480460180,8200,8200,8200,8200,0
20240705,180800,5480460180,8200,8200,8200,8200,0
20240705,180700,5480460180,8200,8200,8200,8200,0
20240705,180600,5480460180,8200,8200,8200,8200,0
20240705,180500,5480460180,8200,8200,8200,8200,0
20240705,180400,5480460180,8200,8200,8200,8200,0
20240705,180300,5480460180,8200,8200,8200,8200,0
20240705,180200,5480460180,8200,8200,8200,8200,0
20240705,180100,5480460180,8200,8200,8200,8200,0
20240705,180000,5480460180,8200,8200,8200,8200,0
20240705,175900,5480460180,8200,8200,8200,8200,0
20240705,175800,5480460180,8200,8200,8200,8200,0
20240705,175700,5480460180,8200,8200,8200,8200,0
20240705,175600,5480460180,8200,8200,8200,8200,0
20240705,175500,5480460180,8200,8200,8200,8200,0
20240705,175400,5480460180,8200,8200,8200,8200,0
20240705,175300,5480460180,8200,8200,8200,8200,0
20240705,175200,5480460180,8200,8200,8200,8200,0
20240705,175100,5480460180,8200,8200,8200,8200,0
20240705,175000,5480460180,8200,8200,8200,8200,0
20240705,174900,5480460180,8200,8200,8200,8200,0
20240705,174800,5480460180,8200,8200,8200,8200,0
20240705,174700,5480460180,8200,8200,8200,8200,0
20240705,174600,5480460180,8200,8200,8200,8200,0
20240705,174500,5480460180,8200,8200,8200,8200,17369
20240705,174400,5480460180,8200,8200,8200,8200,0
20240705,174300,5480460180,8200,8200,8200,8200,0
20240705,174200,5480460180,8200,8200,8200,8200,0
20240705,174100,5480460180,8200,8200,8200,8200,0
20240705,174000,5480460180,8200,8200,8200,8200,0
20240705,173900,5480460180,8200,8200,8200,8200,0
20240705,173800,5480460180,8200,8200,8200,8200,0
20240705,173700,5480460180,8200,8200,8200,8200,0
20240705,173600,5480460180,8200,8200,8200,8200,0
20240705,173500,5480460180,8200,8200,8200,8200,0
20240705,173400,5480460180,8200,8200,8200,8200,0
20240705,173300,5480460180,8200,8200,8200,8200,0
20240705,173200,5480460180,8200,8200,8200,8200,0
20240705,173100,5480460180,8200,8200,8200,8200,0
20240705,173000,5480460180,8200,8200,8200,8200,0
20240705,172900,5480460180,8200,8200,8200,8200,0
20240705,172800,5480460180,8200,8200,8200,8200,0
20240705,172700,5480460180,8200,8200,8200,8200,0
20240705,172600,5480460180,8200,8200,8200,8200,0
20240705,172500,5480460180,8200,8200,8200,8200,0
20240705,172400,5480460180,8200,8200,8200,8200,0
20240705,172300,5480460180,8200,8200,8200,8200,0
20240705,172200,5480460180,8200,8200,8200,8200,0
20240705,172100,5480460180,8200,8200,8200,8200,0
20240705,172000,5480460180,8200,8200,8200,8200,0
20240705,171900,5480460180,8200,8200,8200,8200,0
20240705,171800,5480460180,8200,8200,8200,8200,0
20240705,171700,5480460180,8200,8200,8200,8200,0
20240705,171600,5480460180,8200,8200,8200,8200,0
20240705,171500,5480460180,8200,8200,8200,8200,17369
20240705,171400,5480460180,8200,8200,8200,8200,0
20240705,171300,5480460180,8200,8200,8200,8200,0
20240705,171200,5480460180,8200,8200,8200,8200,0
20240705,171100,5480460180,8200,8200,8200,8200,0
20240705,171000,5480460180,8200,8200,8200,8200,0
20240705,170900,5480460180,8200,8200,8200,8200,0
20240705,170800,5480460180,8200,8200,8200,8200,0
20240705,170700,5480460180,8200,8200,8200,8200,0
20240705,170600,5480460180,8200,8200,8200,8200,0
20240705,170500,5480460180,8200,8200,8200,8200,0
20240705,170400,5480460180,8200,8200,8200,8200,0
20240705,170300,5480460180,8200,8200,8200,8200,0
20240705,170200,5480460180,8200,8200,8200,8200,0
20240705,170100,5480460180,8200,8200,8200,8200,0
20240705,170000,5480460180,8200,8200,8200,8200,0
20240705,165900,5480460180,8200,8200,8200,8200,0
20240705,165800,5480460180,8200,8200,8200,8200,0
20240705,165700,5480460180,8200,8200,8200,8200,0
20240705,165600,5480460180,8200,8200,8200,8200,0
20240705,165500,5480460180,8200,8200,8200,8200,0
20240705,165400,5480460180,8200,8200,8200,8200,0
20240705,165300,5480460180,8200,8200,8200,8200,0
20240705,165200,5480460180,8200,8200,8200,8200,0
20240705,165100,5480460180,8200,8200,8200,8200,0
20240705,165000,5480460180,8200,8200,8200,8200,0
20240705,164900,5480460180,8200,8200,8200,8200,0
20240705,164800,5480460180,8200,8200,8200,8200,0
20240705,164700,5480460180,8200,8200,8200,8200,0
20240705,164600,5480460180,8200,8200,8200,8200,0
20240705,164500,5480460180,8200,8200,8200,8200,17369
20240705,164400,5480460180,8200,8200,8200,8200,0
20240705,164300,5480460180,8200,8200,8200,8200,0
20240705,164200,5480460180,8200,8200,8200,8200,0
20240705,164100,5480460180,8200,8200,8200,8200,0
20240705,164000,5480460180,8200,8200,8200,8200,0
20240705,163900,5480460180,8200,8200,8200,8200,0
20240705,163800,5480460180,8200,8200,8200,8200,0
20240705,163700,5480460180,8200,8200,8200,8200,0
20240705,163600,5480460180,8200,8200,8200,8200,0
20240705,163500,5480460180,8200,8200,8200,8200,0
20240705,163400,5480460180,8200,8200,8200,8200,0
20240705,163300,5480460180,8200,8200,8200,8200,0
20240705,163200,5480460180,8200,8200,8200,8200,0
20240705,163100,5480460180,8200,8200,8200,8200,0
20240705,163000,5480460180,8200,8200,8200,8200,0
20240705,162900,5480460180,8200,8200,8200,8200,0
20240705,162800,5480460180,8200,8200,8200,8200,0
20240705,162700,5480460180,8200,8200,8200,8200,0
20240705,162600,5480460180,8200,8200,8200,8200,0
20240705,162500,5480460180,8200,8200,8200,8200,0
20240705,162400,5480460180,8200,8200,8200,8200,0
20240705,162300,5480460180,8200,8200,8200,8200,0
20240705,162200,5480460180,8200,8200,8200,8200,0
20240705,162100,5480460180,8200,8200,8200,8200,0
20240705,162000,5480460180,8200,8200,8200,8200,0
20240705,161900,5480460180,8200,8200,8200,8200,0
20240705,161800,5480460180,8200,8200,8200,8200,0
20240705,161700,5480460180,8200,8200,8200,8200,0
20240705,161600,5480460180,8200,8200,8200,8200,0
20240705,161500,5480460180,8200,8200,8200,8200,17369
20240705,161400,5480460180,8200,8200,8200,8200,0
20240705,161300,5480460180,8200,8200,8200,8200,0
20240705,161200,5480460180,8200,8200,8200,8200,0
20240705,161100,5480460180,8200,8200,8200,8200,0
20240705,161000,5480460180,8200,8200,8200,8200,0
20240705,160900,5480460180,8200,8200,8200,8200,0
20240705,160800,5480460180,8200,8200,8200,8200,0
20240705,160700,5480460180,8200,8200,8200,8200,0
20240705,160600,5480460180,8200,8200,8200,8200,0
20240705,160500,5480460180,8200,8200,8200,8200,0
20240705,160400,5480460180,8200,8200,8200,8200,0
20240705,160300,5480460180,8200,8200,8200,8200,0
20240705,160200,5480460180,8200,8200,8200,8200,0
20240705,160100,5480460180,8200,8200,8200,8200,0
20240705,160000,5480460180,8200,8200,8200,8200,0
20240705,155900,5480460180,8200,8200,8200,8200,0
20240705,155800,5480460180,8200,8200,8200,8200,0
20240705,155700,5480460180,8200,8200,8200,8200,0
20240705,155600,5480460180,8200,8200,8200,8200,0
20240705,155500,5480460180,8200,8200,8200,8200,0
20240705,155400,5480460180,8200,8200,8200,8200,0
20240705,155300,5480460180,8200,8200,8200,8200,0
20240705,155200,5480460180,8200,8200,8200,8200,0
20240705,155100,5480460180,8200,8200,8200,8200,0
20240705,155000,5480460180,8200,8200,8200,8200,0
20240705,154900,5480460180,8200,8200,8200,8200,0
20240705,154800,5480460180,8200,8200,8200,8200,0
20240705,154700,5480460180,8200,8200,8200,8200,0
20240705,154600,5480460180,8200,8200,8200,8200,0
20240705,154500,5480460180,8200,8200,8200,8200,17369
20240705,154400,5480460180,8200,8200,8200,8200,0
20240705,154300,5480460180,8200,8200,8200,8200,0
20240705,154200,5480460180,8200,8200,8200,8200,0
20240705,154100,5480460180,8200,8200,8200,8200,0
20240705,154000,5480460180,8200,8200,8200,8200,0
20240705,153900,5480460180,8200,8200,8200,8200,0
20240705,153800,5480460180,8200,8200,8200,8200,0
20240705,153700,5480460180,8200,8200,8200,8200,0
20240705,153600,5480460180,8200,8200,8200,8200,0
20240705,153500,5480460180,8200,8200,8200,8200,0
20240705,153400,5480460180,8200,8200,8200,8200,0
20240705,153300,5480460180,8200,8200,8200,8200,0
20240705,153200,5480460180,8200,8200,8200,8200,0
20240705,153100,5480460180,8200,8200,8200,8200,0
20240705,153000,5480460180,8200,8200,8200,8200,17369
20240705,152900,5338034380,8200,8200,8200,8200,0
20240705,152800,5338034380,8200,8200,8200,8200,0
20240705,152700,5338034380,8200,8200,8200,8200,0
20240705,152600,5338034380,8200,8200,8200,8200,0
20240705,152500,5338034380,8200,8200,8200,8200,0
20240705,152400,5338034380,8200,8200,8200,8200,0
20240705,152300,5338034380,8200,8200,8200,8200,0
20240705,152200,5338034380,8200,8200,8200,8200,0
20240705,152100,5338034380,8200,8200,8200,8200,0
20240705,152000,5338034380,8200,8200,8200,8200,0
20240705,151900,5338034380,8200,8210,8220,8200,15511
20240705,151800,5210805960,8220,8210,8230,8210,1250
20240705,151700,5200535980,8210,8190,8230,8190,5089
20240705,151600,5158755730,8190,8200,8210,8180,1798
20240705,151500,5144028180,8200,8190,8210,8180,4361
20240705,151400,5108266370,8190,8190,8190,8190,1519
20240705,151300,5095825760,8190,8190,8200,8190,2684
20240705,151200,5073833440,8190,8200,8200,8190,3442
20240705,151100,5045643390,8200,8200,8200,8190,3844
20240705,151000,5014128350,8210,8210,8210,8200,1448
20240705,150900,5002246620,8210,8210,8210,8190,2366
20240705,150800,4982844750,8200,8190,8210,8190,819
20240705,150700,4976128410,8190,8200,8200,8190,6117
20240705,150600,4925999560,8190,8230,8230,8180,18231
20240705,150500,4776388050,8230,8270,8270,8230,1396
20240705,150400,4764869990,8240,8260,8270,8240,1986
20240705,150300,4748485640,8250,8240,8250,8230,3390
20240705,150200,4720549880,8240,8250,8250,8240,3064
20240705,150100,4695279850,8250,8260,8260,8250,394
20240705,150000,4692028240,8260,8260,8270,8250,876
20240705,145900,4684793430,8260,8270,8270,8260,2068
20240705,145800,4667711710,8280,8320,8320,8280,63
20240705,145700,4667188840,8320,8260,8330,8260,9090
20240705,145600,4591804370,8250,8260,8260,8250,57
20240705,145500,4591333970,8260,8260,8260,8250,1811
20240705,145400,4576380790,8260,8260,8260,8260,11
20240705,145300,4576289930,8240,8250,8260,8240,130
20240705,145200,4575217430,8250,8240,8260,8240,2376
20240705,145100,4555613280,8240,8240,8250,8240,1283
20240705,145000,4545041330,8240,8250,8250,8240,636
20240705,144900,4539798330,8250,8250,8250,8240,4
20240705,144800,4539765340,8240,8240,8240,8230,1149
20240705,144700,4530300180,8230,8230,8240,8230,1086
20240705,144600,4521362300,8230,8230,8240,8230,3017
20240705,144500,4496527040,8240,8240,8250,8230,4456
20240705,144400,4459817350,8240,8240,8240,8240,357
20240705,144300,4456875670,8250,8240,8250,8230,278
20240705,144200,4454585360,8240,8240,8240,8240,1226
20240705,144100,4444483120,8240,8240,8250,8240,1202
20240705,144000,4434573000,8240,8240,8250,8240,713
20240705,143900,4428697070,8240,8250,8250,8240,1201
20240705,143800,4418794530,8250,8250,8250,8240,1330
20240705,143700,4407823080,8250,8250,8250,8250,249
20240705,143600,4405768830,8250,8240,8250,8240,1365
20240705,143500,4394516880,8250,8260,8280,8240,2788
20240705,143400,4371523700,8280,8280,8280,8280,12
20240705,143300,4371424340,8270,8270,8280,8270,215
20240705,143200,4369646280,8280,8290,8290,8280,401
20240705,143100,4366325650,8290,8290,8300,8290,249
20240705,143000,4364261290,8290,8290,8300,8290,181
20240705,142900,4362760620,8290,8290,8290,8290,1724
20240705,142800,4348468660,8300,8280,8300,8280,478
20240705,142700,4344504660,8280,8260,8280,8260,2575
20240705,142600,4323210260,8260,8250,8260,8250,1894
20240705,142500,4307577980,8250,8260,8260,8250,50
20240705,142400,4307165280,8260,8240,8260,8240,662
20240705,142300,4301703920,8250,8240,8250,8240,329
20240705,142200,4298992820,8240,8240,8240,8240,664
20240705,142100,4293521460,8250,8250,8260,8250,2262
20240705,142000,4274859830,8250,8260,8260,8250,110
20240705,141900,4273952240,8260,8250,8260,8250,507
20240705,141800,4269766500,8250,8260,8260,8250,139
20240705,141700,4268618710,8260,8260,8260,8250,118
20240705,141600,4267645150,8260,8260,8260,8260,406
20240705,141500,4264291590,8260,8260,8260,8250,630
20240705,141400,4259088290,8260,8270,8270,8260,522
20240705,141300,4254776520,8270,8260,8270,8260,584
20240705,141200,4249950050,8270,8240,8270,8240,1963
20240705,141100,4233745510,8240,8230,8240,8230,135
20240705,141000,4232633160,8230,8250,8250,8230,3154
20240705,140900,4206667330,8250,8250,8260,8250,920
20240705,140800,4199077320,8250,8250,8250,8250,23
20240705,140700,4198887570,8240,8240,8240,8230,4215
20240705,140600,4164189500,8240,8230,8240,8220,306
20240705,140500,4161673770,8230,8260,8260,8230,687
20240705,140400,4156006210,8240,8250,8260,8220,1653
20240705,140300,4142400730,8260,8270,8270,8250,313
20240705,140200,4139814740,8290,8290,8290,8290,2
20240705,140100,4139798160,8290,8290,8300,8290,358
20240705,140000,4136830200,8290,8280,8290,8270,594
20240705,135900,4131914260,8280,8270,8280,8270,44
20240705,135800,4131550330,8270,8280,8280,8270,278
20240705,135700,4129248890,8270,8250,8270,8250,747
20240705,135600,4123077470,8230,8240,8250,8230,361
20240705,135500,4120101210,8240,8240,8240,8240,3
20240705,135400,4120076490,8230,8250,8250,8210,7666
20240705,135300,4057013730,8250,8260,8260,8250,458
20240705,135200,4053232220,8250,8260,8260,8250,51
20240705,135100,4052811220,8260,8260,8260,8260,1
20240705,135000,4052802960,8250,8260,8260,8250,1696
20240705,134900,4038807960,8260,8250,8270,8250,1581
20240705,134800,4025750990,8250,8250,8250,8250,1566
20240705,134700,4012831490,8240,8250,8260,8240,1375
20240705,134600,4001501320,8250,8250,8250,8240,160
20240705,134500,4000181330,8250,8260,8260,8250,102
20240705,134400,3999339730,8250,8260,8260,8250,164
20240705,134300,3997985330,8250,8240,8250,8230,8377
20240705,134200,3928970500,8240,8250,8250,8240,1188
20240705,134100,3919179270,8250,8250,8250,8250,2702
20240705,134000,3896887770,8250,8260,8260,8250,6874
20240705,133900,3840139680,8260,8270,8270,8260,934
20240705,133800,3832420240,8260,8270,8280,8260,374
20240705,133700,3829325300,8260,8280,8280,8260,1981
20240705,133600,3812946720,8280,8270,8290,8270,257
20240705,133500,3810819590,8270,8270,8270,8260,482
20240705,133400,3806833460,8270,8270,8270,8260,162
20240705,133300,3805494160,8270,8270,8270,8260,267
20240705,133200,3803286220,8270,8270,8280,8270,1138
20240705,133100,3793874950,8270,8270,8270,8270,144
20240705,133000,3792684070,8280,8280,8280,8280,102
20240705,132900,3791839510,8270,8270,8270,8260,139
20240705,132800,3790690780,8270,8270,8280,8270,2055
20240705,132700,3773695920,8270,8280,8280,8270,832
20240705,132600,3766814710,8290,8280,8290,8270,82
20240705,132500,3766136540,8280,8280,8280,8270,153
20240705,132400,3764870700,8280,8270,8280,8270,278
20240705,132300,3762571390,8270,8270,8270,8270,496
20240705,132200,3758469470,8270,8260,8270,8260,1915
20240705,132100,3742638450,8260,8270,8270,8260,2378
20240705,132000,3722984710,8270,8270,8270,8260,1069
20240705,131900,3714144740,8270,8280,8280,8260,3305
20240705,131800,3686812540,8280,8290,8290,8270,5140
20240705,131700,3644254550,8290,8290,8290,8290,50
20240705,131600,3643840050,8290,8290,8290,8280,1133
20240705,131500,3634457480,8290,8290,8290,8280,673
20240705,131400,3628884270,8290,8290,8290,8280,296
20240705,131300,3626430440,8300,8300,8300,8300,66
20240705,131200,3625882640,8300,8300,8300,8290,395
20240705,131100,3622604240,8300,8300,8300,8280,1806
20240705,131000,3607629640,8300,8300,8300,8300,2
20240705,130900,3607613040,8290,8290,8290,8290,70
20240705,130800,3607032740,8290,8290,8290,8290,271
20240705,130700,3604786150,8290,8290,8290,8290,1547
20240705,130600,3591961520,8290,8300,8300,8290,1033
20240705,130500,3583397850,8290,8290,8300,8290,5242
20240705,130400,3539939660,8300,8300,8300,8300,387
20240705,130300,3536727560,8300,8310,8310,8300,1093
20240705,130200,3527655220,8310,8310,8310,8300,1311
20240705,130100,3516765810,8320,8310,8320,8300,3267
20240705,130000,3489639170,8310,8320,8320,8310,2404
20240705,125900,3469649930,8330,8330,8330,8320,39
20240705,125800,3469325170,8330,8330,8330,8330,40
20240705,125700,3468991970,8330,8340,8340,8330,1091
20240705,125600,3459901920,8330,8330,8330,8330,733
20240705,125500,3453796030,8330,8320,8330,8320,561
20240705,125400,3449126670,8320,8320,8330,8320,309
20240705,125300,3446555600,8330,8300,8330,8300,2410
20240705,125200,3426507610,8310,8310,8310,8310,36
20240705,125100,3426208450,8310,8310,8310,8300,605
20240705,125000,3421182810,8300,8300,8310,8300,236
20240705,124900,3419223970,8310,8300,8310,8300,4
20240705,124800,3419190760,8300,8300,8300,8300,143
20240705,124700,3418003860,8300,8300,8300,8290,157
20240705,124600,3416700780,8300,8300,8300,8290,323
20240705,124500,3414021980,8300,8300,8300,8290,79
20240705,124400,3413366620,8300,8300,8300,8300,140
20240705,124300,3412204620,8300,8290,8300,8290,285
20240705,124200,3409841190,8290,8300,8300,8290,20
20240705,124100,3409675290,8290,8290,8300,8290,366
20240705,124000,3406641140,8300,8300,8310,8300,131
20240705,123900,3405553800,8300,8290,8300,8290,1093
20240705,123800,3396490050,8290,8280,8300,8280,362
20240705,123700,3393490230,8290,8290,8300,8280,844
20240705,123600,3386498010,8290,8280,8290,8280,495
20240705,123500,3382396850,8290,8290,8300,8290,1403
20240705,123400,3370765910,8300,8300,8300,8290,421
20240705,123300,3367275740,8290,8300,8300,8290,11
20240705,123200,3367184540,8300,8290,8300,8290,280
20240705,123100,3364863230,8290,8290,8290,8280,172
20240705,123000,3363438170,8280,8300,8300,8280,2042
20240705,122900,3346509710,8300,8300,8310,8300,202
20240705,122800,3344833010,8300,8310,8320,8300,2149
20240705,122700,3326994010,8310,8300,8310,8300,141
20240705,122600,3325823550,8300,8320,8320,8300,2313
20240705,122500,3306625550,8310,8320,8320,8300,6824
20240705,122400,3249980900,8320,8300,8320,8300,1174
20240705,122300,3240226500,8300,8310,8310,8300,6991
20240705,122200,3182150890,8320,8320,8320,8320,1946
20240705,122100,3165960170,8320,8330,8330,8320,650
20240705,122000,3160551740,8330,8320,8330,8320,25
20240705,121900,3160343590,8330,8320,8330,8310,310
20240705,121800,3157762370,8320,8330,8330,8320,1477
20240705,121700,3145473620,8330,8320,8330,8320,1172
20240705,121600,3135713900,8330,8320,8330,8320,957
20240705,121500,3127750170,8320,8330,8330,8320,315
20240705,121400,3125129360,8320,8320,8320,8320,600
20240705,121300,3120137360,8320,8320,8320,8320,43
20240705,121200,3119779600,8320,8340,8340,8320,2239
20240705,121100,3101148930,8340,8340,8340,8330,24
20240705,121000,3100948990,8330,8330,8330,8320,1086
20240705,120900,3091909810,8320,8330,8330,8320,1138
20240705,120800,3082430330,8330,8330,8340,8320,197
20240705,120700,3080789320,8340,8340,8340,8330,2847
20240705,120600,3057070750,8340,8350,8350,8340,1442
20240705,120500,3045044070,8350,8350,8350,8350,20
20240705,120400,3044877070,8350,8340,8350,8330,2103
20240705,120300,3027348600,8340,8340,8350,8340,4141
20240705,120200,2992812650,8350,8360,8360,8350,2545
20240705,120100,2971561860,8350,8360,8360,8350,1188
20240705,120000,2961641170,8360,8360,8360,8350,139
20240705,115900,2960480140,8360,8360,8360,8340,1026
20240705,115800,2951920190,8360,8360,8360,8360,21
20240705,115700,2951744630,8350,8350,8360,8350,285
20240705,115600,2949364050,8350,8340,8350,8340,2217
20240705,115500,2930866280,8340,8350,8350,8340,5813
20240705,115400,2882338790,8360,8370,8370,8360,2018
20240705,115300,2865468170,8360,8370,8370,8360,642
20240705,115200,2860094730,8380,8380,8380,8380,653
20240705,115100,2854622590,8380,8380,8390,8380,1059
20240705,115000,2845748120,8390,8380,8390,8380,426
20240705,114900,2842177630,8390,8380,8390,8380,75
20240705,114800,2841549000,8380,8390,8390,8380,183
20240705,114700,2840015440,8390,8390,8390,8390,124
20240705,114600,2838975080,8390,8390,8390,8380,112
20240705,114500,2838036410,8390,8390,8390,8390,2
20240705,114400,2838019630,8390,8380,8400,8380,280
20240705,114300,2835673070,8360,8370,8370,8360,184
20240705,114200,2834134470,8370,8400,8400,8370,1356
20240705,114100,2822784630,8380,8370,8380,8370,386
20240705,114000,2819553080,8370,8370,8370,8370,165
20240705,113900,2818172030,8370,8380,8390,8370,812
20240705,113800,2811371350,8380,8380,8390,8380,1280
20240705,113700,2800644840,8380,8380,8380,8370,296
20240705,113600,2798164620,8380,8370,8380,8370,247
20240705,113500,2796097220,8380,8380,8380,8370,151
20240705,113400,2794833280,8380,8380,8380,8350,6000
20240705,113300,2744698600,8390,8390,8390,8370,2057
20240705,113200,2727466020,8390,8400,8400,8390,2147
20240705,113100,2709444040,8390,8400,8400,8390,52
20240705,113000,2709007740,8400,8390,8400,8390,1113
20240705,112900,2699658550,8390,8390,8390,8380,1617
20240705,112800,2686096260,8390,8400,8400,8380,829
20240705,112700,2679144060,8410,8390,8410,8390,63
20240705,112600,2678614870,8380,8380,8380,8380,0
20240705,112500,2678614870,8380,8420,8420,8360,1449
20240705,112400,2666475270,8410,8400,8420,8380,2274
20240705,112300,2647387830,8420,8410,8420,8400,175
20240705,112200,2645917300,8410,8400,8420,8400,48
20240705,112100,2645513820,8400,8400,8420,8400,548
20240705,112000,2640910400,8400,8400,8410,8400,302
20240705,111900,2638372270,8400,8400,8400,8400,141
20240705,111800,2637187870,8390,8440,8440,8390,5023
20240705,111700,2594989770,8430,8420,8430,8420,362
20240705,111600,2591941060,8420,8430,8430,8420,604
20240705,111500,2586855340,8430,8420,8430,8420,76
20240705,111400,2586215070,8420,8430,8430,8420,571
20240705,111300,2581407040,8430,8440,8440,8420,915
20240705,111200,2573699880,8440,8460,8480,8440,1763
20240705,111100,2558800660,8480,8490,8510,8480,2772
20240705,111000,2535226160,8500,8450,8510,8450,4067
20240705,110900,2500736050,8440,8440,8450,8440,62
20240705,110800,2500212760,8440,8440,8440,8430,782
20240705,110700,2493613920,8440,8430,8440,8430,1156
20240705,110600,2483868820,8430,8440,8450,8430,411
20240705,110500,2480400820,8450,8440,8450,8440,442
20240705,110400,2476669260,8440,8440,8440,8430,1420
20240705,110300,2464684560,8440,8420,8440,8420,1570
20240705,110200,2451446820,8420,8430,8440,8420,623
20240705,110100,2446194000,8430,8410,8430,8400,1415
20240705,110000,2434285770,8410,8390,8410,8380,4464
20240705,105900,2396829650,8380,8380,8390,8380,337
20240705,105800,2394005580,8390,8380,8390,8380,308
20240705,105700,2391424530,8380,8380,8380,8370,297
20240705,105600,2388935710,8380,8370,8380,8370,618
20240705,105500,2383757230,8380,8360,8380,8360,792
20240705,105400,2377132280,8360,8360,8360,8350,586
20240705,105300,2372234180,8350,8350,8360,8350,486
20240705,105200,2368174180,8350,8350,8360,8350,517
20240705,105100,2363854720,8340,8380,8380,8340,264
20240705,105000,2361651870,8380,8330,8380,8320,2238
20240705,104900,2342989770,8330,8320,8330,8320,1131
20240705,104800,2333574520,8320,8340,8340,8320,4207
20240705,104700,2298537330,8340,8340,8340,8330,2582
20240705,104600,2277004100,8340,8360,8360,8340,1644
20240705,104500,2263286830,8360,8360,8360,8360,30
20240705,104400,2263036030,8350,8350,8350,8350,430
20240705,104300,2259445530,8340,8350,8350,8340,916
20240705,104200,2251797050,8340,8350,8350,8340,2376
20240705,104100,2231979960,8360,8340,8360,8340,1399
20240705,104000,2220310220,8340,8350,8350,8310,7401
20240705,103900,2158655990,8340,8370,8380,8340,5271
20240705,103800,2114584700,8370,8380,8390,8370,3808
20240705,103700,2082690310,8370,8360,8380,8360,2305
20240705,103600,2063395800,8360,8360,8370,8360,762
20240705,103500,2057022070,8350,8360,8380,8350,1884
20240705,103400,2041268770,8360,8410,8420,8360,15959
20240705,103300,1907341440,8410,8440,8440,8410,3414
20240705,103200,1878594770,8440,8430,8440,8420,2230
20240705,103100,1859802050,8430,8430,8430,8420,341
20240705,103000,1856927520,8430,8440,8440,8420,5362
20240705,102900,1811720550,8430,8460,8460,8430,5111
20240705,102800,1768586790,8470,8450,8470,8440,1298
20240705,102700,1757621480,8450,8450,8460,8450,1103
20240705,102600,1748301050,8460,8460,8460,8450,3423
20240705,102500,1719373840,8460,8470,8470,8450,3351
20240705,102400,1691041460,8480,8490,8490,8470,74
20240705,102300,1690414510,8470,8530,8530,8450,25280
20240705,102200,1475909000,8520,8510,8530,8500,731
20240705,102100,1469689280,8500,8510,8510,8500,412
20240705,102000,1466184810,8500,8490,8510,8490,1356
20240705,101900,1454664260,8490,8490,8500,8490,311
20240705,101800,1452022580,8500,8500,8500,8490,140
20240705,101700,1450833580,8500,8510,8510,8500,1595
20240705,101600,1437272990,8510,8510,8510,8510,104
20240705,101500,1436387950,8510,8500,8510,8500,1172
20240705,101400,1426425930,8500,8520,8520,8500,2341
20240705,101300,1406496270,8510,8500,8510,8500,308
20240705,101200,1403875520,8510,8490,8510,8490,54
20240705,101100,1403416000,8490,8490,8510,8490,426
20240705,101000,1399799000,8490,8500,8500,8490,278
20240705,100900,1397437140,8500,8510,8510,8490,285
20240705,100800,1395015210,8510,8490,8510,8490,1736
20240705,100700,1380273550,8490,8510,8510,8490,2003
20240705,100600,1363252960,8510,8510,8510,8510,5
20240705,100500,1363210410,8520,8520,8530,8520,544
20240705,100400,1358575520,8520,8510,8530,8500,483
20240705,100300,1354465260,8510,8500,8510,8500,102
20240705,100200,1353597820,8500,8510,8510,8500,351
20240705,100100,1350614260,8510,8510,8510,8500,287
20240705,100000,1348173590,8500,8510,8510,8500,894
20240705,095900,1340572930,8510,8520,8520,8510,586
20240705,095800,1335585650,8510,8520,8520,8510,136
20240705,095700,1334427540,8520,8550,8550,8520,205
20240705,095600,1332679240,8540,8540,8550,8540,746
20240705,095500,1326306220,8540,8540,8550,8540,409
20240705,095400,1322812200,8540,8510,8540,8510,1418
20240705,095300,1310742810,8500,8510,8510,8500,863
20240705,095200,1303405330,8510,8510,8510,8510,684
20240705,095100,1297584490,8510,8530,8530,8500,4805
20240705,095000,1256718510,8520,8530,8530,8510,842
20240705,094900,1249542370,8530,8530,8540,8530,234
20240705,094800,1247544150,8540,8540,8540,8530,877
20240705,094700,1240060320,8530,8550,8550,8530,1169
20240705,094600,1230086070,8540,8550,8550,8540,721
20240705,094500,1223928040,8560,8560,8570,8540,1637
20240705,094400,1209926510,8570,8580,8580,8560,1306
20240705,094300,1198732830,8580,8590,8590,8580,1947
20240705,094200,1182027510,8580,8590,8590,8580,1012
20240705,094100,1173340470,8590,8600,8600,8590,756
20240705,094000,1166839870,8600,8560,8600,8560,3639
20240705,093900,1135598340,8560,8570,8570,8550,1023
20240705,093800,1126838930,8570,8590,8590,8570,1459
20240705,093700,1114319690,8590,8580,8600,8580,3825
20240705,093600,1081479960,8580,8590,8590,8570,592
20240705,093500,1076400370,8590,8530,8590,8530,5595
20240705,093400,1028519580,8530,8480,8530,8470,5436
20240705,093300,982322220,8490,8480,8490,8470,1488
20240705,093200,969690500,8480,8490,8490,8470,1010
20240705,093100,961129460,8490,8470,8490,8470,5072
20240705,093000,918125360,8460,8480,8480,8460,364
20240705,092900,915045880,8480,8460,8480,8460,1075
20240705,092800,905938700,8460,8460,8460,8450,606
20240705,092700,900812180,8460,8470,8470,8450,1008
20240705,092600,892284300,8460,8480,8480,8460,815
20240705,092500,885383780,8490,8460,8490,8460,631
20240705,092400,880039990,8450,8430,8460,8430,5587
20240705,092300,832913250,8430,8450,8450,8430,4799
20240705,092200,792408020,8450,8470,8470,8450,2687
20240705,092100,769694830,8470,8480,8480,8460,643
20240705,092000,764252860,8480,8470,8490,8460,1297
20240705,091900,753269320,8470,8470,8490,8470,2670
20240705,091800,730648390,8490,8480,8500,8480,1085
20240705,091700,721443240,8470,8440,8470,8440,1135
20240705,091600,711847690,8440,8440,8450,8440,2881
20240705,091500,687531970,8430,8450,8460,8430,3899
20240705,091400,654636800,8440,8470,8480,8440,4143
20240705,091300,619614810,8470,8460,8470,8440,7308
20240705,091200,557835670,8460,8470,8470,8450,10719
20240705,091100,467199200,8470,8510,8510,8470,8599
20240705,091000,394167540,8520,8540,8540,8520,4602
20240705,090900,354919280,8530,8560,8560,8520,5298
20240705,090800,309696430,8560,8570,8570,8550,2238
20240705,090700,290533530,8560,8600,8600,8550,3117
20240705,090600,263775130,8600,8540,8600,8540,2851
20240705,090500,239368300,8550,8550,8570,8540,9117
20240705,090400,161344110,8550,8560,8560,8550,1299
20240705,090300,150234980,8570,8550,8570,8550,1281
20240705,090200,139271470,8550,8540,8570,8520,6985
20240705,090100,79642130,8570,8530,8570,8530,1430
20240705,090000,67420570,8540,8590,8590,8540,7388