KissMeData/323280/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,212500,16094109870,10080,10080,10080,10080,10975
20240705,212400,16094109870,10080,10080,10080,10080,0
20240705,212300,16094109870,10080,10080,10080,10080,0
20240705,212200,16094109870,10080,10080,10080,10080,0
20240705,212100,16094109870,10080,10080,10080,10080,0
20240705,212000,16094109870,10080,10080,10080,10080,0
20240705,211900,16094109870,10080,10080,10080,10080,0
20240705,211800,16094109870,10080,10080,10080,10080,0
20240705,211700,16094109870,10080,10080,10080,10080,0
20240705,211600,16094109870,10080,10080,10080,10080,0
20240705,211500,16094109870,10080,10080,10080,10080,0
20240705,211400,16094109870,10080,10080,10080,10080,0
20240705,211300,16094109870,10080,10080,10080,10080,0
20240705,211200,16094109870,10080,10080,10080,10080,0
20240705,211100,16094109870,10080,10080,10080,10080,0
20240705,211000,16094109870,10080,10080,10080,10080,0
20240705,210900,16094109870,10080,10080,10080,10080,0
20240705,210800,16094109870,10080,10080,10080,10080,0
20240705,210700,16094109870,10080,10080,10080,10080,0
20240705,210600,16094109870,10080,10080,10080,10080,0
20240705,210500,16094109870,10080,10080,10080,10080,0
20240705,210400,16094109870,10080,10080,10080,10080,0
20240705,210300,16094109870,10080,10080,10080,10080,0
20240705,210200,16094109870,10080,10080,10080,10080,0
20240705,210100,16094109870,10080,10080,10080,10080,0
20240705,210000,16094109870,10080,10080,10080,10080,0
20240705,205900,16094109870,10080,10080,10080,10080,0
20240705,205800,16094109870,10080,10080,10080,10080,0
20240705,205700,16094109870,10080,10080,10080,10080,0
20240705,205600,16094109870,10080,10080,10080,10080,0
20240705,205500,16094109870,10080,10080,10080,10080,10975
20240705,205400,16094109870,10080,10080,10080,10080,0
20240705,205300,16094109870,10080,10080,10080,10080,0
20240705,205200,16094109870,10080,10080,10080,10080,0
20240705,205100,16094109870,10080,10080,10080,10080,0
20240705,205000,16094109870,10080,10080,10080,10080,0
20240705,204900,16094109870,10080,10080,10080,10080,0
20240705,204800,16094109870,10080,10080,10080,10080,0
20240705,204700,16094109870,10080,10080,10080,10080,0
20240705,204600,16094109870,10080,10080,10080,10080,0
20240705,204500,16094109870,10080,10080,10080,10080,0
20240705,204400,16094109870,10080,10080,10080,10080,0
20240705,204300,16094109870,10080,10080,10080,10080,0
20240705,204200,16094109870,10080,10080,10080,10080,0
20240705,204100,16094109870,10080,10080,10080,10080,0
20240705,204000,16094109870,10080,10080,10080,10080,0
20240705,203900,16094109870,10080,10080,10080,10080,0
20240705,203800,16094109870,10080,10080,10080,10080,0
20240705,203700,16094109870,10080,10080,10080,10080,0
20240705,203600,16094109870,10080,10080,10080,10080,0
20240705,203500,16094109870,10080,10080,10080,10080,0
20240705,203400,16094109870,10080,10080,10080,10080,0
20240705,203300,16094109870,10080,10080,10080,10080,0
20240705,203200,16094109870,10080,10080,10080,10080,0
20240705,203100,16094109870,10080,10080,10080,10080,0
20240705,203000,16094109870,10080,10080,10080,10080,0
20240705,202900,16094109870,10080,10080,10080,10080,0
20240705,202800,16094109870,10080,10080,10080,10080,0
20240705,202700,16094109870,10080,10080,10080,10080,0
20240705,202600,16094109870,10080,10080,10080,10080,0
20240705,202500,16094109870,10080,10080,10080,10080,10975
20240705,202400,16094109870,10080,10080,10080,10080,0
20240705,202300,16094109870,10080,10080,10080,10080,0
20240705,202200,16094109870,10080,10080,10080,10080,0
20240705,202100,16094109870,10080,10080,10080,10080,0
20240705,202000,16094109870,10080,10080,10080,10080,0
20240705,201900,16094109870,10080,10080,10080,10080,0
20240705,201800,16094109870,10080,10080,10080,10080,0
20240705,201700,16094109870,10080,10080,10080,10080,0
20240705,201600,16094109870,10080,10080,10080,10080,0
20240705,201500,16094109870,10080,10080,10080,10080,0
20240705,201400,16094109870,10080,10080,10080,10080,0
20240705,201300,16094109870,10080,10080,10080,10080,0
20240705,201200,16094109870,10080,10080,10080,10080,0
20240705,201100,16094109870,10080,10080,10080,10080,0
20240705,201000,16094109870,10080,10080,10080,10080,0
20240705,200900,16094109870,10080,10080,10080,10080,0
20240705,200800,16094109870,10080,10080,10080,10080,0
20240705,200700,16094109870,10080,10080,10080,10080,0
20240705,200600,16094109870,10080,10080,10080,10080,0
20240705,200500,16094109870,10080,10080,10080,10080,0
20240705,200400,16094109870,10080,10080,10080,10080,0
20240705,200300,16094109870,10080,10080,10080,10080,0
20240705,200200,16094109870,10080,10080,10080,10080,0
20240705,200100,16094109870,10080,10080,10080,10080,0
20240705,200000,16094109870,10080,10080,10080,10080,0
20240705,195900,16094109870,10080,10080,10080,10080,0
20240705,195800,16094109870,10080,10080,10080,10080,0
20240705,195700,16094109870,10080,10080,10080,10080,0
20240705,195600,16094109870,10080,10080,10080,10080,0
20240705,195500,16094109870,10080,10080,10080,10080,10975
20240705,195400,16094109870,10080,10080,10080,10080,0
20240705,195300,16094109870,10080,10080,10080,10080,0
20240705,195200,16094109870,10080,10080,10080,10080,0
20240705,195100,16094109870,10080,10080,10080,10080,0
20240705,195000,16094109870,10080,10080,10080,10080,0
20240705,194900,16094109870,10080,10080,10080,10080,0
20240705,194800,16094109870,10080,10080,10080,10080,0
20240705,194700,16094109870,10080,10080,10080,10080,0
20240705,194600,16094109870,10080,10080,10080,10080,0
20240705,194500,16094109870,10080,10080,10080,10080,0
20240705,194400,16094109870,10080,10080,10080,10080,0
20240705,194300,16094109870,10080,10080,10080,10080,0
20240705,194200,16094109870,10080,10080,10080,10080,0
20240705,194100,16094109870,10080,10080,10080,10080,0
20240705,194000,16094109870,10080,10080,10080,10080,0
20240705,193900,16094109870,10080,10080,10080,10080,0
20240705,193800,16094109870,10080,10080,10080,10080,0
20240705,193700,16094109870,10080,10080,10080,10080,0
20240705,193600,16094109870,10080,10080,10080,10080,0
20240705,193500,16094109870,10080,10080,10080,10080,0
20240705,193400,16094109870,10080,10080,10080,10080,0
20240705,193300,16094109870,10080,10080,10080,10080,0
20240705,193200,16094109870,10080,10080,10080,10080,0
20240705,193100,16094109870,10080,10080,10080,10080,0
20240705,193000,16094109870,10080,10080,10080,10080,0
20240705,192900,16094109870,10080,10080,10080,10080,0
20240705,192800,16094109870,10080,10080,10080,10080,0
20240705,192700,16094109870,10080,10080,10080,10080,0
20240705,192600,16094109870,10080,10080,10080,10080,0
20240705,192500,16094109870,10080,10080,10080,10080,10975
20240705,192400,16094109870,10080,10080,10080,10080,0
20240705,192300,16094109870,10080,10080,10080,10080,0
20240705,192200,16094109870,10080,10080,10080,10080,0
20240705,192100,16094109870,10080,10080,10080,10080,0
20240705,192000,16094109870,10080,10080,10080,10080,0
20240705,191900,16094109870,10080,10080,10080,10080,0
20240705,191800,16094109870,10080,10080,10080,10080,0
20240705,191700,16094109870,10080,10080,10080,10080,0
20240705,191600,16094109870,10080,10080,10080,10080,0
20240705,191500,16094109870,10080,10080,10080,10080,0
20240705,191400,16094109870,10080,10080,10080,10080,0
20240705,191300,16094109870,10080,10080,10080,10080,0
20240705,191200,16094109870,10080,10080,10080,10080,0
20240705,191100,16094109870,10080,10080,10080,10080,0
20240705,191000,16094109870,10080,10080,10080,10080,0
20240705,190900,16094109870,10080,10080,10080,10080,0
20240705,190800,16094109870,10080,10080,10080,10080,0
20240705,190700,16094109870,10080,10080,10080,10080,0
20240705,190600,16094109870,10080,10080,10080,10080,0
20240705,190500,16094109870,10080,10080,10080,10080,0
20240705,190400,16094109870,10080,10080,10080,10080,0
20240705,190300,16094109870,10080,10080,10080,10080,0
20240705,190200,16094109870,10080,10080,10080,10080,0
20240705,190100,16094109870,10080,10080,10080,10080,0
20240705,190000,16094109870,10080,10080,10080,10080,0
20240705,185900,16094109870,10080,10080,10080,10080,0
20240705,185800,16094109870,10080,10080,10080,10080,0
20240705,185700,16094109870,10080,10080,10080,10080,0
20240705,185600,16094109870,10080,10080,10080,10080,0
20240705,185500,16094109870,10080,10080,10080,10080,10975
20240705,185400,16094109870,10080,10080,10080,10080,0
20240705,185300,16094109870,10080,10080,10080,10080,0
20240705,185200,16094109870,10080,10080,10080,10080,0
20240705,185100,16094109870,10080,10080,10080,10080,0
20240705,185000,16094109870,10080,10080,10080,10080,0
20240705,184900,16094109870,10080,10080,10080,10080,0
20240705,184800,16094109870,10080,10080,10080,10080,0
20240705,184700,16094109870,10080,10080,10080,10080,0
20240705,184600,16094109870,10080,10080,10080,10080,0
20240705,184500,16094109870,10080,10080,10080,10080,0
20240705,184400,16094109870,10080,10080,10080,10080,0
20240705,184300,16094109870,10080,10080,10080,10080,0
20240705,184200,16094109870,10080,10080,10080,10080,0
20240705,184100,16094109870,10080,10080,10080,10080,0
20240705,184000,16094109870,10080,10080,10080,10080,0
20240705,183900,16094109870,10080,10080,10080,10080,0
20240705,183800,16094109870,10080,10080,10080,10080,0
20240705,183700,16094109870,10080,10080,10080,10080,0
20240705,183600,16094109870,10080,10080,10080,10080,0
20240705,183500,16094109870,10080,10080,10080,10080,0
20240705,183400,16094109870,10080,10080,10080,10080,0
20240705,183300,16094109870,10080,10080,10080,10080,0
20240705,183200,16094109870,10080,10080,10080,10080,0
20240705,183100,16094109870,10080,10080,10080,10080,0
20240705,183000,16094109870,10080,10080,10080,10080,0
20240705,182900,16094109870,10080,10080,10080,10080,0
20240705,182800,16094109870,10080,10080,10080,10080,0
20240705,182700,16094109870,10080,10080,10080,10080,0
20240705,182600,16094109870,10080,10080,10080,10080,0
20240705,182500,16094109870,10080,10080,10080,10080,10975
20240705,182400,16094109870,10080,10080,10080,10080,0
20240705,182300,16094109870,10080,10080,10080,10080,0
20240705,182200,16094109870,10080,10080,10080,10080,0
20240705,182100,16094109870,10080,10080,10080,10080,0
20240705,182000,16094109870,10080,10080,10080,10080,0
20240705,181900,16094109870,10080,10080,10080,10080,0
20240705,181800,16094109870,10080,10080,10080,10080,0
20240705,181700,16094109870,10080,10080,10080,10080,0
20240705,181600,16094109870,10080,10080,10080,10080,0
20240705,181500,16094109870,10080,10080,10080,10080,0
20240705,181400,16094109870,10080,10080,10080,10080,0
20240705,181300,16094109870,10080,10080,10080,10080,0
20240705,181200,16094109870,10080,10080,10080,10080,0
20240705,181100,16094109870,10080,10080,10080,10080,0
20240705,181000,16094109870,10080,10080,10080,10080,0
20240705,180900,16094109870,10080,10080,10080,10080,0
20240705,180800,16094109870,10080,10080,10080,10080,0
20240705,180700,16094109870,10080,10080,10080,10080,0
20240705,180600,16094109870,10080,10080,10080,10080,0
20240705,180500,16094109870,10080,10080,10080,10080,0
20240705,180400,16094109870,10080,10080,10080,10080,0
20240705,180300,16094109870,10080,10080,10080,10080,0
20240705,180200,16094109870,10080,10080,10080,10080,0
20240705,180100,16094109870,10080,10080,10080,10080,0
20240705,180000,16094109870,10080,10080,10080,10080,0
20240705,175900,16094109870,10080,10080,10080,10080,0
20240705,175800,16094109870,10080,10080,10080,10080,0
20240705,175700,16094109870,10080,10080,10080,10080,0
20240705,175600,16094109870,10080,10080,10080,10080,0
20240705,175500,16094109870,10080,10080,10080,10080,10975
20240705,175400,16094109870,10080,10080,10080,10080,0
20240705,175300,16094109870,10080,10080,10080,10080,0
20240705,175200,16094109870,10080,10080,10080,10080,0
20240705,175100,16094109870,10080,10080,10080,10080,0
20240705,175000,16094109870,10080,10080,10080,10080,0
20240705,174900,16094109870,10080,10080,10080,10080,0
20240705,174800,16094109870,10080,10080,10080,10080,0
20240705,174700,16094109870,10080,10080,10080,10080,0
20240705,174600,16094109870,10080,10080,10080,10080,0
20240705,174500,16094109870,10080,10080,10080,10080,0
20240705,174400,16094109870,10080,10080,10080,10080,0
20240705,174300,16094109870,10080,10080,10080,10080,0
20240705,174200,16094109870,10080,10080,10080,10080,0
20240705,174100,16094109870,10080,10080,10080,10080,0
20240705,174000,16094109870,10080,10080,10080,10080,0
20240705,173900,16094109870,10080,10080,10080,10080,0
20240705,173800,16094109870,10080,10080,10080,10080,0
20240705,173700,16094109870,10080,10080,10080,10080,0
20240705,173600,16094109870,10080,10080,10080,10080,0
20240705,173500,16094109870,10080,10080,10080,10080,0
20240705,173400,16094109870,10080,10080,10080,10080,0
20240705,173300,16094109870,10080,10080,10080,10080,0
20240705,173200,16094109870,10080,10080,10080,10080,0
20240705,173100,16094109870,10080,10080,10080,10080,0
20240705,173000,16094109870,10080,10080,10080,10080,0
20240705,172900,16094109870,10080,10080,10080,10080,0
20240705,172800,16094109870,10080,10080,10080,10080,0
20240705,172700,16094109870,10080,10080,10080,10080,0
20240705,172600,16094109870,10080,10080,10080,10080,0
20240705,172500,16094109870,10080,10080,10080,10080,10975
20240705,172400,16094109870,10080,10080,10080,10080,0
20240705,172300,16094109870,10080,10080,10080,10080,0
20240705,172200,16094109870,10080,10080,10080,10080,0
20240705,172100,16094109870,10080,10080,10080,10080,0
20240705,172000,16094109870,10080,10080,10080,10080,0
20240705,171900,16094109870,10080,10080,10080,10080,0
20240705,171800,16094109870,10080,10080,10080,10080,0
20240705,171700,16094109870,10080,10080,10080,10080,0
20240705,171600,16094109870,10080,10080,10080,10080,0
20240705,171500,16094109870,10080,10080,10080,10080,0
20240705,171400,16094109870,10080,10080,10080,10080,0
20240705,171300,16094109870,10080,10080,10080,10080,0
20240705,171200,16094109870,10080,10080,10080,10080,0
20240705,171100,16094109870,10080,10080,10080,10080,0
20240705,171000,16094109870,10080,10080,10080,10080,0
20240705,170900,16094109870,10080,10080,10080,10080,0
20240705,170800,16094109870,10080,10080,10080,10080,0
20240705,170700,16094109870,10080,10080,10080,10080,0
20240705,170600,16094109870,10080,10080,10080,10080,0
20240705,170500,16094109870,10080,10080,10080,10080,0
20240705,170400,16094109870,10080,10080,10080,10080,0
20240705,170300,16094109870,10080,10080,10080,10080,0
20240705,170200,16094109870,10080,10080,10080,10080,0
20240705,170100,16094109870,10080,10080,10080,10080,0
20240705,170000,16094109870,10080,10080,10080,10080,0
20240705,165900,16094109870,10080,10080,10080,10080,0
20240705,165800,16094109870,10080,10080,10080,10080,0
20240705,165700,16094109870,10080,10080,10080,10080,0
20240705,165600,16094109870,10080,10080,10080,10080,0
20240705,165500,16094109870,10080,10080,10080,10080,10975
20240705,165400,16094109870,10080,10080,10080,10080,0
20240705,165300,16094109870,10080,10080,10080,10080,0
20240705,165200,16094109870,10080,10080,10080,10080,0
20240705,165100,16094109870,10080,10080,10080,10080,0
20240705,165000,16094109870,10080,10080,10080,10080,0
20240705,164900,16094109870,10080,10080,10080,10080,0
20240705,164800,16094109870,10080,10080,10080,10080,0
20240705,164700,16094109870,10080,10080,10080,10080,0
20240705,164600,16094109870,10080,10080,10080,10080,0
20240705,164500,16094109870,10080,10080,10080,10080,0
20240705,164400,16094109870,10080,10080,10080,10080,0
20240705,164300,16094109870,10080,10080,10080,10080,0
20240705,164200,16094109870,10080,10080,10080,10080,0
20240705,164100,16094109870,10080,10080,10080,10080,0
20240705,164000,16094109870,10080,10080,10080,10080,0
20240705,163900,16094109870,10080,10080,10080,10080,0
20240705,163800,16094109870,10080,10080,10080,10080,0
20240705,163700,16094109870,10080,10080,10080,10080,0
20240705,163600,16094109870,10080,10080,10080,10080,0
20240705,163500,16094109870,10080,10080,10080,10080,0
20240705,163400,16094109870,10080,10080,10080,10080,0
20240705,163300,16094109870,10080,10080,10080,10080,0
20240705,163200,16094109870,10080,10080,10080,10080,0
20240705,163100,16094109870,10080,10080,10080,10080,0
20240705,163000,16094109870,10080,10080,10080,10080,0
20240705,162900,16094109870,10080,10080,10080,10080,0
20240705,162800,16094109870,10080,10080,10080,10080,0
20240705,162700,16094109870,10080,10080,10080,10080,0
20240705,162600,16094109870,10080,10080,10080,10080,0
20240705,162500,16094109870,10080,10080,10080,10080,10975
20240705,162400,16094109870,10080,10080,10080,10080,0
20240705,162300,16094109870,10080,10080,10080,10080,0
20240705,162200,16094109870,10080,10080,10080,10080,0
20240705,162100,16094109870,10080,10080,10080,10080,0
20240705,162000,16094109870,10080,10080,10080,10080,0
20240705,161900,16094109870,10080,10080,10080,10080,0
20240705,161800,16094109870,10080,10080,10080,10080,0
20240705,161700,16094109870,10080,10080,10080,10080,0
20240705,161600,16094109870,10080,10080,10080,10080,0
20240705,161500,16094109870,10080,10080,10080,10080,0
20240705,161400,16094109870,10080,10080,10080,10080,0
20240705,161300,16094109870,10080,10080,10080,10080,0
20240705,161200,16094109870,10080,10080,10080,10080,0
20240705,161100,16094109870,10080,10080,10080,10080,0
20240705,161000,16094109870,10080,10080,10080,10080,0
20240705,160900,16094109870,10080,10080,10080,10080,0
20240705,160800,16094109870,10080,10080,10080,10080,0
20240705,160700,16094109870,10080,10080,10080,10080,0
20240705,160600,16094109870,10080,10080,10080,10080,0
20240705,160500,16094109870,10080,10080,10080,10080,0
20240705,160400,16094109870,10080,10080,10080,10080,0
20240705,160300,16094109870,10080,10080,10080,10080,0
20240705,160200,16094109870,10080,10080,10080,10080,0
20240705,160100,16094109870,10080,10080,10080,10080,0
20240705,160000,16094109870,10080,10080,10080,10080,0
20240705,155900,16094109870,10080,10080,10080,10080,0
20240705,155800,16094109870,10080,10080,10080,10080,0
20240705,155700,16094109870,10080,10080,10080,10080,0
20240705,155600,16094109870,10080,10080,10080,10080,0
20240705,155500,16094109870,10080,10080,10080,10080,10975
20240705,155400,16094109870,10080,10080,10080,10080,0
20240705,155300,16094109870,10080,10080,10080,10080,0
20240705,155200,16094109870,10080,10080,10080,10080,0
20240705,155100,16094109870,10080,10080,10080,10080,0
20240705,155000,16094109870,10080,10080,10080,10080,0
20240705,154900,16094109870,10080,10080,10080,10080,0
20240705,154800,16094109870,10080,10080,10080,10080,0
20240705,154700,16094109870,10080,10080,10080,10080,0
20240705,154600,16094109870,10080,10080,10080,10080,0
20240705,154500,16094109870,10080,10080,10080,10080,0
20240705,154400,16094109870,10080,10080,10080,10080,0
20240705,154300,16094109870,10080,10080,10080,10080,0
20240705,154200,16094109870,10080,10080,10080,10080,0
20240705,154100,16094109870,10080,10080,10080,10080,0
20240705,154000,16094109870,10080,10080,10080,10080,0
20240705,153900,16094109870,10080,10080,10080,10080,0
20240705,153800,16094109870,10080,10080,10080,10080,0
20240705,153700,16094109870,10080,10080,10080,10080,0
20240705,153600,16094109870,10080,10080,10080,10080,0
20240705,153500,16094109870,10080,10080,10080,10080,0
20240705,153400,16094109870,10080,10080,10080,10080,0
20240705,153300,16094109870,10080,10080,10080,10080,0
20240705,153200,16094109870,10080,10080,10080,10080,0
20240705,153100,16094109870,10080,10080,10080,10080,0
20240705,153000,16094109870,10080,10080,10080,10080,10975
20240705,152900,15983481870,10080,10080,10080,10080,0
20240705,152800,15983481870,10080,10080,10080,10080,0
20240705,152700,15983481870,10080,10080,10080,10080,0
20240705,152600,15983481870,10080,10080,10080,10080,0
20240705,152500,15983481870,10080,10080,10080,10080,0
20240705,152400,15983481870,10080,10080,10080,10080,0
20240705,152300,15983481870,10080,10080,10080,10080,0
20240705,152200,15983481870,10080,10080,10080,10080,0
20240705,152100,15983481870,10080,10080,10080,10080,0
20240705,152000,15983481870,10080,10080,10080,10080,0
20240705,151900,15983481870,10080,10080,10080,10070,1470
20240705,151800,15968671720,10080,10060,10100,10060,2792
20240705,151700,15940537310,10060,10060,10070,10060,1366
20240705,151600,15926790130,10060,10070,10070,10060,968
20240705,151500,15917051800,10060,10070,10070,10060,766
20240705,151400,15909342630,10070,10060,10070,10050,1710
20240705,151300,15892134860,10060,10060,10070,10040,1649
20240705,151200,15875561400,10070,10070,10080,10060,2826
20240705,151100,15847116660,10080,10090,10100,10060,2375
20240705,151000,15823164490,10100,10070,10100,10070,1035
20240705,150900,15812741840,10080,10080,10090,10080,114
20240705,150800,15811592700,10070,10090,10100,10070,3495
20240705,150700,15776376450,10090,10090,10090,10080,333
20240705,150600,15773016570,10090,10080,10090,10080,1675
20240705,150500,15756132560,10080,10070,10080,10070,1501
20240705,150400,15741012270,10070,10090,10090,10070,1700
20240705,150300,15723874310,10090,10100,10100,10090,128
20240705,150200,15722581980,10100,10110,10110,10100,174
20240705,150100,15720822900,10110,10100,10110,10090,836
20240705,150000,15712379670,10100,10100,10100,10090,1066
20240705,145900,15701622270,10100,10090,10100,10090,2045
20240705,145800,15680986570,10100,10110,10110,10090,2398
20240705,145700,15656775790,10110,10120,10120,10110,498
20240705,145600,15651740720,10120,10120,10120,10110,574
20240705,145500,15645934120,10120,10110,10120,10110,1093
20240705,145400,15634879340,10120,10100,10130,10100,1074
20240705,145300,15624009220,10100,10080,10100,10080,664
20240705,145200,15617307850,10070,10040,10070,10040,1470
20240705,145100,15602526590,10060,10020,10060,10020,2289
20240705,145000,15579533170,10030,10060,10060,10020,2238
20240705,144900,15557069010,10060,10060,10060,10050,912
20240705,144800,15547894390,10060,10120,10120,10060,4430
20240705,144700,15503171010,10120,10110,10120,10110,50
20240705,144600,15502665490,10110,10120,10130,10110,6409
20240705,144500,15437808370,10130,10130,10130,10120,1395
20240705,144400,15423685550,10130,10140,10150,10120,6410
20240705,144300,15358807240,10140,10150,10150,10140,1289
20240705,144200,15345735090,10140,10150,10150,10140,986
20240705,144100,15335733600,10150,10150,10160,10150,592
20240705,144000,15329724780,10160,10150,10170,10150,2234
20240705,143900,15307020730,10160,10150,10160,10150,1180
20240705,143800,15295039720,10150,10160,10160,10150,58
20240705,143700,15294450980,10160,10160,10170,10160,618
20240705,143600,15288171140,10160,10130,10160,10130,723
20240705,143500,15280834770,10120,10130,10130,10120,1788
20240705,143400,15262723250,10130,10140,10150,10130,2877
20240705,143300,15233563620,10140,10150,10160,10130,839
20240705,143200,15225052380,10150,10180,10180,10150,458
20240705,143100,15220401360,10180,10170,10180,10170,1132
20240705,143000,15208879930,10170,10170,10180,10170,627
20240705,142900,15202501980,10180,10180,10180,10170,171
20240705,142800,15200761230,10150,10140,10150,10130,636
20240705,142700,15194314700,10130,10130,10130,10130,265
20240705,142600,15191630250,10130,10120,10130,10120,1930
20240705,142500,15172097630,10120,10120,10130,10120,1252
20240705,142400,15159427260,10130,10150,10150,10120,2206
20240705,142300,15137086000,10150,10140,10150,10130,327
20240705,142200,15133771800,10140,10120,10140,10120,517
20240705,142100,15128539590,10140,10190,10200,10120,6548
20240705,142000,15061964270,10190,10180,10190,10180,894
20240705,141900,15052855400,10180,10180,10190,10180,1097
20240705,141800,15041685210,10180,10160,10180,10160,1055
20240705,141700,15030954440,10160,10170,10180,10160,1885
20240705,141600,15011788620,10170,10180,10190,10160,971
20240705,141500,15001920420,10160,10180,10200,10160,520
20240705,141400,14996630940,10180,10220,10230,10180,6403
20240705,141300,14931272900,10220,10200,10220,10200,2234
20240705,141200,14908464950,10210,10210,10220,10200,1717
20240705,141100,14890947340,10210,10190,10210,10180,1459
20240705,141000,14876060650,10200,10160,10200,10160,7391
20240705,140900,14800755870,10160,10170,10170,10110,3306
20240705,140800,14767268550,10120,10140,10180,10120,1354
20240705,140700,14753549970,10140,10180,10190,10140,1169
20240705,140600,14741661640,10180,10160,10180,10140,4647
20240705,140500,14694404580,10160,10160,10160,10150,1635
20240705,140400,14677793080,10150,10140,10150,10130,2238
20240705,140300,14655109170,10140,10110,10140,10110,611
20240705,140200,14648921270,10110,10150,10160,10110,3697
20240705,140100,14611447970,10160,10200,10200,10160,4495
20240705,140000,14565664970,10200,10150,10200,10150,7229
20240705,135900,14491963650,10190,10170,10200,10150,5281
20240705,135800,14438240530,10170,10180,10180,10120,2410
20240705,135700,14413781640,10220,10250,10260,10190,5822
20240705,135600,14354201490,10260,10230,10280,10200,22536
20240705,135500,14123159020,10230,10180,10230,10170,8631
20240705,135400,14035039100,10180,10130,10180,10120,2532
20240705,135300,14009313200,10120,10120,10150,10120,1022
20240705,135200,13998963900,10120,10110,10120,10100,1716
20240705,135100,13981619040,10110,10080,10110,10080,2204
20240705,135000,13959353290,10100,10090,10100,10070,232
20240705,134900,13957012950,10070,10090,10090,10070,655
20240705,134800,13950409560,10090,10090,10090,10070,1544
20240705,134700,13934836160,10070,10060,10070,10040,683
20240705,134600,13927961670,10060,10070,10070,10040,165
20240705,134500,13926302610,10050,10070,10070,10050,1139
20240705,134400,13914840360,10070,10090,10090,10070,228
20240705,134300,13912542680,10090,10090,10090,10090,108
20240705,134200,13911452960,10090,10090,10090,10090,206
20240705,134100,13909374420,10090,10040,10090,10040,1403
20240705,134000,13895270210,10040,10030,10040,10030,454
20240705,133900,13890712300,10040,10030,10050,10030,4303
20240705,133800,13847550560,10020,10020,10020,10010,341
20240705,133700,13844135430,10020,10020,10020,10020,32
20240705,133600,13843814790,10010,10030,10030,10010,134
20240705,133500,13842471590,10030,10010,10030,10000,216
20240705,133400,13840311200,10010,10030,10040,10010,2849
20240705,133300,13811746850,10040,10030,10040,10020,954
20240705,133200,13802180810,10030,10020,10030,10020,213
20240705,133100,13800045460,10020,10030,10030,10020,880
20240705,133000,13791226990,10030,10040,10040,10030,427
20240705,132900,13786944060,10040,10030,10040,10030,416
20240705,132800,13782768260,10030,10020,10030,10010,411
20240705,132700,13778651230,10020,10020,10020,10000,2196
20240705,132600,13756675190,10020,10010,10020,10010,720
20240705,132500,13749464080,10010,10020,10020,10010,2188
20240705,132400,13727560850,10020,10030,10030,10020,35
20240705,132300,13727209940,10030,10040,10040,10020,128
20240705,132200,13725927350,10010,10020,10040,10010,1060
20240705,132100,13715311260,10020,10060,10060,10020,673
20240705,132000,13708557400,10060,10070,10070,10020,367
20240705,131900,13704869460,10080,10040,10080,10000,4099
20240705,131800,13663794310,10030,10050,10070,10030,1855
20240705,131700,13645150440,10050,10070,10070,10040,2526
20240705,131600,13619749800,10070,10090,10090,10050,2404
20240705,131500,13595550640,10080,10110,10110,10080,2026
20240705,131400,13575112440,10090,10120,10140,10090,3177
20240705,131300,13542981760,10140,10160,10160,10110,4999
20240705,131200,13492342850,10160,10110,10160,10110,1250
20240705,131100,13479679990,10110,10090,10160,10090,1092
20240705,131000,13468635680,10090,10190,10190,10090,19432
20240705,130900,13271638970,10200,10190,10210,10170,4119
20240705,130800,13229645160,10180,10160,10180,10160,3224
20240705,130700,13196866300,10170,10150,10170,10140,2200
20240705,130600,13174538280,10140,10120,10150,10110,2485
20240705,130500,13149350730,10110,10100,10150,10090,5300
20240705,130400,13095786260,10110,10140,10150,10110,1576
20240705,130300,13079840860,10150,10160,10190,10100,7055
20240705,130200,13008317500,10150,10190,10240,10150,7958
20240705,130100,12927212150,10190,10170,10240,10170,28106
20240705,130000,12640399950,10170,10180,10190,10170,10267
20240705,125900,12535944340,10170,10130,10170,10130,11036
20240705,125800,12423913140,10130,10100,10130,10100,2537
20240705,125700,12398231170,10100,10090,10130,10080,2705
20240705,125600,12370867790,10060,10100,10110,10030,2516
20240705,125500,12345456710,10100,10000,10100,10000,7027
20240705,125400,12274742110,10000,10010,10010,10000,1247
20240705,125300,12262260660,10020,10050,10050,10020,3213
20240705,125200,12229998370,10080,10080,10080,10060,794
20240705,125100,12222006890,10080,10080,10080,10070,952
20240705,125000,12212413260,10080,10060,10080,10050,1125
20240705,124900,12201091650,10060,10060,10060,10040,1646
20240705,124800,12184559940,10040,10060,10060,10040,860
20240705,124700,12175917530,10060,10070,10080,10060,1215
20240705,124600,12163675010,10070,10080,10080,10070,1828
20240705,124500,12145266320,10080,10080,10090,10070,3220
20240705,124400,12112809920,10090,10050,10090,10050,4656
20240705,124300,12065924480,10060,10030,10060,10030,1533
20240705,124200,12050537590,10030,10030,10040,10030,4643
20240705,124100,12003925080,10040,10030,10040,10030,1302
20240705,124000,11990860100,10030,10030,10030,10010,1720
20240705,123900,11973625290,10030,10000,10040,10000,2708
20240705,123800,11946524220,10000,10050,10050,10000,684
20240705,123700,11939673770,10050,10050,10050,9990,616
20240705,123600,11933484990,10000,9980,10060,9980,1133
20240705,123500,11922152500,9980,9970,9980,9970,1644
20240705,123400,11905752420,9980,10040,10040,9980,5875
20240705,123300,11846980740,10040,10090,10100,10030,12542
20240705,123200,11720767730,10090,10070,10090,10070,2700
20240705,123100,11693555420,10070,10060,10070,10060,1081
20240705,123000,11682671650,10070,10070,10070,10070,643
20240705,122900,11676196640,10070,10060,10070,10060,452
20240705,122800,11671647700,10040,10040,10060,10030,5605
20240705,122700,11615333720,10040,10040,10050,10040,573
20240705,122600,11609576730,10040,10060,10060,10030,3383
20240705,122500,11575558490,10060,10050,10070,10050,2765
20240705,122400,11547735890,10050,10030,10050,10030,3500
20240705,122300,11512597560,10040,10010,10040,10000,3374
20240705,122200,11478792080,10010,9970,10010,9960,1677
20240705,122100,11462031330,9970,10010,10020,9950,10730
20240705,122000,11354814410,10020,10030,10040,10020,4777
20240705,121900,11306903190,10040,10030,10040,10030,2971
20240705,121800,11277096750,10030,10000,10040,10000,459
20240705,121700,11272495850,10000,10000,10060,10000,8667
20240705,121600,11185595950,10000,10010,10020,10000,1955
20240705,121500,11166026410,10020,9990,10020,9980,8245
20240705,121400,11083623530,9990,10000,10000,9990,1158
20240705,121300,11072047800,9990,9990,10000,9990,1364
20240705,121200,11058410590,9990,9990,10000,9980,3038
20240705,121100,11028062520,9990,10000,10000,9970,1835
20240705,121000,11009735420,10000,9940,10000,9930,12278
20240705,120900,10887425170,9940,9930,9940,9920,1374
20240705,120800,10873779460,9930,9930,9930,9910,929
20240705,120700,10864558210,9930,9910,9930,9910,3932
20240705,120600,10825528870,9910,9890,9910,9870,3912
20240705,120500,10786801660,9870,9870,9890,9870,4083
20240705,120400,10746457700,9880,9860,9880,9860,216
20240705,120300,10744326080,9840,9870,9870,9840,281
20240705,120200,10741555320,9870,9870,9870,9850,288
20240705,120100,10738716310,9870,9860,9880,9820,1848
20240705,120000,10720519110,9860,9880,9880,9860,1528
20240705,115900,10705439400,9880,9870,9890,9870,1963
20240705,115800,10686045010,9870,9850,9870,9850,1216
20240705,115700,10674056340,9840,9820,9840,9820,1170
20240705,115600,10662560930,9820,9800,9820,9800,746
20240705,115500,10655239150,9810,9810,9810,9800,229
20240705,115400,10652994910,9800,9810,9810,9800,271
20240705,115300,10650338530,9810,9800,9810,9790,1391
20240705,115200,10636705850,9800,9780,9800,9780,377
20240705,115100,10633016090,9790,9780,9800,9780,220
20240705,115000,10630862240,9800,9820,9820,9800,1933
20240705,114900,10611897810,9850,9860,9860,9810,235
20240705,114800,10609591060,9870,9810,9870,9800,1512
20240705,114700,10594766680,9800,9810,9810,9800,169
20240705,114600,10593110470,9790,9810,9820,9790,511
20240705,114500,10588099900,9810,9790,9810,9750,4439
20240705,114400,10544649060,9810,9750,9810,9740,584
20240705,114300,10538959620,9740,9850,9850,9710,7760
20240705,114200,10462959890,9850,9840,9850,9840,343
20240705,114100,10459583500,9850,9850,9860,9840,2345
20240705,114000,10436500020,9850,9890,9890,9850,3518
20240705,113900,10401803150,9890,9890,9890,9880,126
20240705,113800,10400558110,9890,9890,9890,9870,1671
20240705,113700,10384053400,9880,9880,9880,9870,1988
20240705,113600,10364413450,9880,9880,9880,9880,647
20240705,113500,10358021090,9880,9880,9890,9880,313
20240705,113400,10354927920,9900,9870,9900,9870,1045
20240705,113300,10344590480,9890,9890,9900,9880,1490
20240705,113200,10329854130,9890,9910,9920,9860,5212
20240705,113100,10278267920,9910,9920,9930,9910,3189
20240705,113000,10246637510,9920,9930,9930,9920,943
20240705,112900,10237280510,9930,9900,9930,9900,1053
20240705,112800,10226834810,9910,9910,9920,9910,330
20240705,112700,10223564500,9910,9920,9930,9910,1632
20240705,112600,10207377200,9930,9900,9930,9900,6154
20240705,112500,10146363050,9900,9890,9900,9890,514
20240705,112400,10141278370,9890,9890,9890,9880,1343
20240705,112300,10127996310,9890,9890,9890,9880,718
20240705,112200,10120896430,9880,9890,9900,9880,973
20240705,112100,10111275030,9890,9890,9900,9890,796
20240705,112000,10103398950,9880,9870,9880,9860,385
20240705,111900,10099598560,9870,9870,9870,9870,358
20240705,111800,10096065100,9860,9870,9870,9860,831
20240705,111700,10087865840,9870,9870,9900,9870,401
20240705,111600,10083901730,9900,9890,9900,9870,1019
20240705,111500,10073827540,9900,9870,9900,9860,1770
20240705,111400,10056334300,9850,9860,9870,9850,870
20240705,111300,10047759490,9860,9860,9880,9850,1085
20240705,111200,10037063050,9870,9860,9900,9860,4597
20240705,111100,9991587180,9890,9900,9900,9860,3961
20240705,111000,9952446130,9910,9910,9930,9860,11940
20240705,110900,9834256900,9910,9920,9940,9910,7850
20240705,110800,9756302210,9910,9940,9950,9890,8354
20240705,110700,9673437490,9940,9880,9940,9850,18229
20240705,110600,9493234770,9900,9890,9900,9830,8222
20240705,110500,9412019470,9890,9820,9890,9810,6815
20240705,110400,9344821320,9820,9850,9880,9820,5664
20240705,110300,9289044590,9860,9750,9860,9750,12313
20240705,110200,9168300270,9750,9730,9760,9720,2559
20240705,110100,9143361900,9750,9710,9760,9710,2047
20240705,110000,9123400870,9710,9670,9710,9660,1668
20240705,105900,9107232570,9670,9650,9670,9640,132
20240705,105800,9105959400,9650,9670,9670,9650,323
20240705,105700,9102838710,9670,9640,9670,9630,366
20240705,105600,9099310700,9640,9670,9670,9630,11348
20240705,105500,8989806420,9690,9670,9700,9660,733
20240705,105400,8982713440,9670,9660,9670,9660,508
20240705,105300,8977801110,9660,9670,9670,9660,688
20240705,105200,8971151790,9670,9660,9670,9660,923
20240705,105100,8962234810,9670,9670,9670,9670,130
20240705,105000,8960977710,9670,9670,9680,9670,198
20240705,104900,8959061860,9670,9680,9680,9670,2
20240705,104800,8959042510,9670,9670,9680,9660,127
20240705,104700,8957814540,9680,9680,9680,9660,93
20240705,104600,8956914900,9660,9660,9680,9660,1499
20240705,104500,8942434540,9660,9660,9660,9660,980
20240705,104400,8932967740,9660,9710,9710,9660,1981
20240705,104300,8913795660,9710,9660,9710,9660,2141
20240705,104200,8893071110,9660,9670,9670,9650,4302
20240705,104100,8851527760,9670,9690,9690,9670,3095
20240705,104000,8821588060,9700,9680,9730,9680,1805
20240705,103900,8804092180,9680,9690,9700,9680,2364
20240705,103800,8781198360,9690,9740,9740,9690,4650
20240705,103700,8736091460,9740,9770,9770,9740,793
20240705,103600,8728360310,9770,9760,9770,9760,362
20240705,103500,8724823840,9770,9770,9770,9750,1240
20240705,103400,8712728020,9770,9770,9780,9760,422
20240705,103300,8708605170,9770,9750,9770,9740,894
20240705,103200,8699877260,9750,9720,9750,9720,4587
20240705,103100,8655236950,9740,9730,9740,9720,657
20240705,103000,8648842470,9740,9720,9740,9710,1249
20240705,102900,8636702800,9720,9710,9720,9700,223
20240705,102800,8634538370,9710,9720,9720,9700,151
20240705,102700,8633073350,9720,9720,9740,9700,2308
20240705,102600,8610653390,9700,9730,9750,9700,4892
20240705,102500,8563124040,9730,9700,9730,9700,993
20240705,102400,8553472510,9700,9670,9700,9670,1306
20240705,102300,8540828040,9670,9630,9670,9630,3596
20240705,102200,8506122720,9630,9610,9630,9610,1229
20240705,102100,8494304340,9610,9610,9620,9590,362
20240705,102000,8490826430,9600,9600,9620,9590,3390
20240705,101900,8458292550,9610,9620,9620,9600,1465
20240705,101800,8444219730,9620,9620,9620,9610,905
20240705,101700,8435519520,9620,9620,9620,9610,1960
20240705,101600,8416665100,9610,9630,9650,9610,2420
20240705,101500,8393376800,9630,9630,9630,9620,617
20240705,101400,8387435200,9620,9620,9630,9610,2583
20240705,101300,8362595160,9620,9610,9620,9610,1282
20240705,101200,8350269220,9610,9600,9630,9590,15459
20240705,101100,8201758430,9590,9630,9630,9580,22369
20240705,101000,7986850600,9620,9660,9660,9620,12726
20240705,100900,7864266700,9650,9640,9660,9640,6944
20240705,100800,7797249130,9640,9640,9660,9640,3993
20240705,100700,7758731240,9650,9660,9660,9640,2303
20240705,100600,7736510290,9650,9660,9660,9650,2943
20240705,100500,7708102370,9660,9650,9700,9650,6734
20240705,100400,7643104510,9660,9690,9690,9660,4792
20240705,100300,7596755360,9700,9680,9700,9680,1483
20240705,100200,7582381020,9680,9670,9680,9660,6446
20240705,100100,7520065990,9680,9690,9740,9680,2763
20240705,100000,7493301620,9690,9700,9710,9680,1785
20240705,095900,7475995990,9700,9700,9710,9690,1894
20240705,095800,7457626460,9700,9700,9700,9690,210
20240705,095700,7455589470,9700,9700,9710,9680,4235
20240705,095600,7414557250,9700,9740,9740,9700,3007
20240705,095500,7385365510,9740,9720,9740,9710,1927
20240705,095400,7366624170,9720,9760,9760,9720,3891
20240705,095300,7328751190,9760,9740,9760,9730,565
20240705,095200,7323240160,9770,9780,9780,9730,2342
20240705,095100,7300403940,9780,9780,9790,9760,6776
20240705,095000,7234264050,9780,9760,9780,9760,2379
20240705,094900,7211019950,9710,9820,9820,9710,10849
20240705,094800,7105327010,9820,9820,9830,9770,2137
20240705,094700,7084366290,9820,9820,9840,9800,8850
20240705,094600,6997526030,9830,9780,9860,9780,7805
20240705,094500,6920972000,9780,9780,9810,9770,3793
20240705,094400,6883838360,9770,9720,9780,9690,3110
20240705,094300,6853530070,9700,9700,9730,9670,5811
20240705,094200,6797179150,9700,9660,9710,9640,6483
20240705,094100,6734438980,9660,9670,9670,9660,9427
20240705,094000,6643345360,9670,9730,9760,9670,9078
20240705,093900,6555225880,9720,9770,9770,9720,2793
20240705,093800,6528014050,9770,9710,9770,9700,6446
20240705,093700,6465386440,9730,9770,9780,9700,16878
20240705,093600,6301088760,9760,9790,9790,9760,3320
20240705,093500,6268657120,9780,9790,9820,9780,4482
20240705,093400,6224773130,9790,9840,9840,9780,12794
20240705,093300,6099394760,9820,9820,9850,9800,4642
20240705,093200,6053802720,9830,9840,9840,9800,5119
20240705,093100,6003575120,9800,9840,9860,9800,23855
20240705,093000,5769440720,9850,9840,9880,9840,2969
20240705,092900,5740171500,9860,9820,9860,9800,3096
20240705,092800,5709723260,9810,9920,9920,9750,38558
20240705,092700,5330507950,9930,9960,9970,9930,6382
20240705,092600,5267045200,9960,9920,9960,9910,2991
20240705,092500,5237363210,9930,9970,9970,9900,17380
20240705,092400,5064922360,9960,10060,10060,9960,20919
20240705,092300,4855917780,10020,10070,10090,10010,14026
20240705,092200,4715130500,10070,10100,10140,10070,6155
20240705,092100,4652971160,10090,10160,10170,10090,10544
20240705,092000,4546141020,10180,10240,10250,10150,20843
20240705,091900,4333427370,10230,10170,10250,10170,37756
20240705,091800,3947599570,10160,10090,10170,10070,11898
20240705,091700,3827004690,10090,10080,10090,10060,6825
20240705,091600,3758229910,10070,10110,10120,10060,3968
20240705,091500,3718160070,10110,10070,10130,10050,18373
20240705,091400,3532719770,10070,10070,10080,10030,10272
20240705,091300,3429500740,10080,10070,10100,10030,4815
20240705,091200,3381001830,10100,10000,10100,10000,12732
20240705,091100,3253124620,10000,9970,10050,9970,9336
20240705,091000,3159634830,9960,10020,10070,9960,19292
20240705,090900,2966477720,10010,10100,10100,10000,6736
20240705,090800,2898867010,10100,9990,10100,9980,6663
20240705,090700,2832030130,9980,10020,10030,9980,24009
20240705,090600,2592096960,10020,10170,10170,10020,23339
20240705,090500,2356464110,10140,10220,10220,10100,34748
20240705,090400,2003555990,10220,10160,10220,10140,70494
20240705,090300,1286903390,10140,9990,10150,9980,60247
20240705,090200,680168410,9990,9920,10010,9910,28870
20240705,090100,392175040,9920,9900,9920,9810,21853
20240705,090000,175833740,9910,9810,9910,9770,17483