KissMeData/452190/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,215200,952265970,4720,4720,4720,4720,4942
20240704,215100,952265970,4720,4720,4720,4720,0
20240704,215000,952265970,4720,4720,4720,4720,0
20240704,214900,952265970,4720,4720,4720,4720,0
20240704,214800,952265970,4720,4720,4720,4720,0
20240704,214700,952265970,4720,4720,4720,4720,0
20240704,214600,952265970,4720,4720,4720,4720,0
20240704,214500,952265970,4720,4720,4720,4720,0
20240704,214400,952265970,4720,4720,4720,4720,0
20240704,214300,952265970,4720,4720,4720,4720,0
20240704,214200,952265970,4720,4720,4720,4720,0
20240704,214100,952265970,4720,4720,4720,4720,0
20240704,214000,952265970,4720,4720,4720,4720,0
20240704,213900,952265970,4720,4720,4720,4720,0
20240704,213800,952265970,4720,4720,4720,4720,0
20240704,213700,952265970,4720,4720,4720,4720,0
20240704,213600,952265970,4720,4720,4720,4720,0
20240704,213500,952265970,4720,4720,4720,4720,0
20240704,213400,952265970,4720,4720,4720,4720,0
20240704,213300,952265970,4720,4720,4720,4720,0
20240704,213200,952265970,4720,4720,4720,4720,0
20240704,213100,952265970,4720,4720,4720,4720,0
20240704,213000,952265970,4720,4720,4720,4720,0
20240704,212900,952265970,4720,4720,4720,4720,0
20240704,212800,952265970,4720,4720,4720,4720,0
20240704,212700,952265970,4720,4720,4720,4720,0
20240704,212600,952265970,4720,4720,4720,4720,0
20240704,212500,952265970,4720,4720,4720,4720,0
20240704,212400,952265970,4720,4720,4720,4720,0
20240704,212300,952265970,4720,4720,4720,4720,0
20240704,212200,952265970,4720,4720,4720,4720,4942
20240704,212100,952265970,4720,4720,4720,4720,0
20240704,212000,952265970,4720,4720,4720,4720,0
20240704,211900,952265970,4720,4720,4720,4720,0
20240704,211800,952265970,4720,4720,4720,4720,0
20240704,211700,952265970,4720,4720,4720,4720,0
20240704,211600,952265970,4720,4720,4720,4720,0
20240704,211500,952265970,4720,4720,4720,4720,0
20240704,211400,952265970,4720,4720,4720,4720,0
20240704,211300,952265970,4720,4720,4720,4720,0
20240704,211200,952265970,4720,4720,4720,4720,0
20240704,211100,952265970,4720,4720,4720,4720,0
20240704,211000,952265970,4720,4720,4720,4720,0
20240704,210900,952265970,4720,4720,4720,4720,0
20240704,210800,952265970,4720,4720,4720,4720,0
20240704,210700,952265970,4720,4720,4720,4720,0
20240704,210600,952265970,4720,4720,4720,4720,0
20240704,210500,952265970,4720,4720,4720,4720,0
20240704,210400,952265970,4720,4720,4720,4720,0
20240704,210300,952265970,4720,4720,4720,4720,0
20240704,210200,952265970,4720,4720,4720,4720,0
20240704,210100,952265970,4720,4720,4720,4720,0
20240704,210000,952265970,4720,4720,4720,4720,0
20240704,205900,952265970,4720,4720,4720,4720,0
20240704,205800,952265970,4720,4720,4720,4720,0
20240704,205700,952265970,4720,4720,4720,4720,0
20240704,205600,952265970,4720,4720,4720,4720,0
20240704,205500,952265970,4720,4720,4720,4720,0
20240704,205400,952265970,4720,4720,4720,4720,0
20240704,205300,952265970,4720,4720,4720,4720,0
20240704,205200,952265970,4720,4720,4720,4720,4942
20240704,205100,952265970,4720,4720,4720,4720,0
20240704,205000,952265970,4720,4720,4720,4720,0
20240704,204900,952265970,4720,4720,4720,4720,0
20240704,204800,952265970,4720,4720,4720,4720,0
20240704,204700,952265970,4720,4720,4720,4720,0
20240704,204600,952265970,4720,4720,4720,4720,0
20240704,204500,952265970,4720,4720,4720,4720,0
20240704,204400,952265970,4720,4720,4720,4720,0
20240704,204300,952265970,4720,4720,4720,4720,0
20240704,204200,952265970,4720,4720,4720,4720,0
20240704,204100,952265970,4720,4720,4720,4720,0
20240704,204000,952265970,4720,4720,4720,4720,0
20240704,203900,952265970,4720,4720,4720,4720,0
20240704,203800,952265970,4720,4720,4720,4720,0
20240704,203700,952265970,4720,4720,4720,4720,0
20240704,203600,952265970,4720,4720,4720,4720,0
20240704,203500,952265970,4720,4720,4720,4720,0
20240704,203400,952265970,4720,4720,4720,4720,0
20240704,203300,952265970,4720,4720,4720,4720,0
20240704,203200,952265970,4720,4720,4720,4720,0
20240704,203100,952265970,4720,4720,4720,4720,0
20240704,203000,952265970,4720,4720,4720,4720,0
20240704,202900,952265970,4720,4720,4720,4720,0
20240704,202800,952265970,4720,4720,4720,4720,0
20240704,202700,952265970,4720,4720,4720,4720,0
20240704,202600,952265970,4720,4720,4720,4720,0
20240704,202500,952265970,4720,4720,4720,4720,0
20240704,202400,952265970,4720,4720,4720,4720,0
20240704,202300,952265970,4720,4720,4720,4720,0
20240704,202200,952265970,4720,4720,4720,4720,4942
20240704,202100,952265970,4720,4720,4720,4720,0
20240704,202000,952265970,4720,4720,4720,4720,0
20240704,201900,952265970,4720,4720,4720,4720,0
20240704,201800,952265970,4720,4720,4720,4720,0
20240704,201700,952265970,4720,4720,4720,4720,0
20240704,201600,952265970,4720,4720,4720,4720,0
20240704,201500,952265970,4720,4720,4720,4720,0
20240704,201400,952265970,4720,4720,4720,4720,0
20240704,201300,952265970,4720,4720,4720,4720,0
20240704,201200,952265970,4720,4720,4720,4720,0
20240704,201100,952265970,4720,4720,4720,4720,0
20240704,201000,952265970,4720,4720,4720,4720,0
20240704,200900,952265970,4720,4720,4720,4720,0
20240704,200800,952265970,4720,4720,4720,4720,0
20240704,200700,952265970,4720,4720,4720,4720,0
20240704,200600,952265970,4720,4720,4720,4720,0
20240704,200500,952265970,4720,4720,4720,4720,0
20240704,200400,952265970,4720,4720,4720,4720,0
20240704,200300,952265970,4720,4720,4720,4720,0
20240704,200200,952265970,4720,4720,4720,4720,0
20240704,200100,952265970,4720,4720,4720,4720,0
20240704,200000,952265970,4720,4720,4720,4720,0
20240704,195900,952265970,4720,4720,4720,4720,0
20240704,195800,952265970,4720,4720,4720,4720,0
20240704,195700,952265970,4720,4720,4720,4720,0
20240704,195600,952265970,4720,4720,4720,4720,0
20240704,195500,952265970,4720,4720,4720,4720,0
20240704,195400,952265970,4720,4720,4720,4720,0
20240704,195300,952265970,4720,4720,4720,4720,0
20240704,195200,952265970,4720,4720,4720,4720,4942
20240704,195100,952265970,4720,4720,4720,4720,0
20240704,195000,952265970,4720,4720,4720,4720,0
20240704,194900,952265970,4720,4720,4720,4720,0
20240704,194800,952265970,4720,4720,4720,4720,0
20240704,194700,952265970,4720,4720,4720,4720,0
20240704,194600,952265970,4720,4720,4720,4720,0
20240704,194500,952265970,4720,4720,4720,4720,0
20240704,194400,952265970,4720,4720,4720,4720,0
20240704,194300,952265970,4720,4720,4720,4720,0
20240704,194200,952265970,4720,4720,4720,4720,0
20240704,194100,952265970,4720,4720,4720,4720,0
20240704,194000,952265970,4720,4720,4720,4720,0
20240704,193900,952265970,4720,4720,4720,4720,0
20240704,193800,952265970,4720,4720,4720,4720,0
20240704,193700,952265970,4720,4720,4720,4720,0
20240704,193600,952265970,4720,4720,4720,4720,0
20240704,193500,952265970,4720,4720,4720,4720,0
20240704,193400,952265970,4720,4720,4720,4720,0
20240704,193300,952265970,4720,4720,4720,4720,0
20240704,193200,952265970,4720,4720,4720,4720,0
20240704,193100,952265970,4720,4720,4720,4720,0
20240704,193000,952265970,4720,4720,4720,4720,0
20240704,192900,952265970,4720,4720,4720,4720,0
20240704,192800,952265970,4720,4720,4720,4720,0
20240704,192700,952265970,4720,4720,4720,4720,0
20240704,192600,952265970,4720,4720,4720,4720,0
20240704,192500,952265970,4720,4720,4720,4720,0
20240704,192400,952265970,4720,4720,4720,4720,0
20240704,192300,952265970,4720,4720,4720,4720,0
20240704,192200,952265970,4720,4720,4720,4720,4942
20240704,192100,952265970,4720,4720,4720,4720,0
20240704,192000,952265970,4720,4720,4720,4720,0
20240704,191900,952265970,4720,4720,4720,4720,0
20240704,191800,952265970,4720,4720,4720,4720,0
20240704,191700,952265970,4720,4720,4720,4720,0
20240704,191600,952265970,4720,4720,4720,4720,0
20240704,191500,952265970,4720,4720,4720,4720,0
20240704,191400,952265970,4720,4720,4720,4720,0
20240704,191300,952265970,4720,4720,4720,4720,0
20240704,191200,952265970,4720,4720,4720,4720,0
20240704,191100,952265970,4720,4720,4720,4720,0
20240704,191000,952265970,4720,4720,4720,4720,0
20240704,190900,952265970,4720,4720,4720,4720,0
20240704,190800,952265970,4720,4720,4720,4720,0
20240704,190700,952265970,4720,4720,4720,4720,0
20240704,190600,952265970,4720,4720,4720,4720,0
20240704,190500,952265970,4720,4720,4720,4720,0
20240704,190400,952265970,4720,4720,4720,4720,0
20240704,190300,952265970,4720,4720,4720,4720,0
20240704,190200,952265970,4720,4720,4720,4720,0
20240704,190100,952265970,4720,4720,4720,4720,0
20240704,190000,952265970,4720,4720,4720,4720,0
20240704,185900,952265970,4720,4720,4720,4720,0
20240704,185800,952265970,4720,4720,4720,4720,0
20240704,185700,952265970,4720,4720,4720,4720,0
20240704,185600,952265970,4720,4720,4720,4720,0
20240704,185500,952265970,4720,4720,4720,4720,0
20240704,185400,952265970,4720,4720,4720,4720,0
20240704,185300,952265970,4720,4720,4720,4720,0
20240704,185200,952265970,4720,4720,4720,4720,4942
20240704,185100,952265970,4720,4720,4720,4720,0
20240704,185000,952265970,4720,4720,4720,4720,0
20240704,184900,952265970,4720,4720,4720,4720,0
20240704,184800,952265970,4720,4720,4720,4720,0
20240704,184700,952265970,4720,4720,4720,4720,0
20240704,184600,952265970,4720,4720,4720,4720,0
20240704,184500,952265970,4720,4720,4720,4720,0
20240704,184400,952265970,4720,4720,4720,4720,0
20240704,184300,952265970,4720,4720,4720,4720,0
20240704,184200,952265970,4720,4720,4720,4720,0
20240704,184100,952265970,4720,4720,4720,4720,0
20240704,184000,952265970,4720,4720,4720,4720,0
20240704,183900,952265970,4720,4720,4720,4720,0
20240704,183800,952265970,4720,4720,4720,4720,0
20240704,183700,952265970,4720,4720,4720,4720,0
20240704,183600,952265970,4720,4720,4720,4720,0
20240704,183500,952265970,4720,4720,4720,4720,0
20240704,183400,952265970,4720,4720,4720,4720,0
20240704,183300,952265970,4720,4720,4720,4720,0
20240704,183200,952265970,4720,4720,4720,4720,0
20240704,183100,952265970,4720,4720,4720,4720,0
20240704,183000,952265970,4720,4720,4720,4720,0
20240704,182900,952265970,4720,4720,4720,4720,0
20240704,182800,952265970,4720,4720,4720,4720,0
20240704,182700,952265970,4720,4720,4720,4720,0
20240704,182600,952265970,4720,4720,4720,4720,0
20240704,182500,952265970,4720,4720,4720,4720,0
20240704,182400,952265970,4720,4720,4720,4720,0
20240704,182300,952265970,4720,4720,4720,4720,0
20240704,182200,952265970,4720,4720,4720,4720,4942
20240704,182100,952265970,4720,4720,4720,4720,0
20240704,182000,952265970,4720,4720,4720,4720,0
20240704,181900,952265970,4720,4720,4720,4720,0
20240704,181800,952265970,4720,4720,4720,4720,0
20240704,181700,952265970,4720,4720,4720,4720,0
20240704,181600,952265970,4720,4720,4720,4720,0
20240704,181500,952265970,4720,4720,4720,4720,0
20240704,181400,952265970,4720,4720,4720,4720,0
20240704,181300,952265970,4720,4720,4720,4720,0
20240704,181200,952265970,4720,4720,4720,4720,0
20240704,181100,952265970,4720,4720,4720,4720,0
20240704,181000,952265970,4720,4720,4720,4720,0
20240704,180900,952265970,4720,4720,4720,4720,0
20240704,180800,952265970,4720,4720,4720,4720,0
20240704,180700,952265970,4720,4720,4720,4720,0
20240704,180600,952265970,4720,4720,4720,4720,0
20240704,180500,952265970,4720,4720,4720,4720,0
20240704,180400,952265970,4720,4720,4720,4720,0
20240704,180300,952265970,4720,4720,4720,4720,0
20240704,180200,952265970,4720,4720,4720,4720,0
20240704,180100,952265970,4720,4720,4720,4720,0
20240704,180000,952265970,4720,4720,4720,4720,0
20240704,175900,952265970,4720,4720,4720,4720,0
20240704,175800,952265970,4720,4720,4720,4720,0
20240704,175700,952265970,4720,4720,4720,4720,0
20240704,175600,952265970,4720,4720,4720,4720,0
20240704,175500,952265970,4720,4720,4720,4720,0
20240704,175400,952265970,4720,4720,4720,4720,0
20240704,175300,952265970,4720,4720,4720,4720,0
20240704,175200,952265970,4720,4720,4720,4720,4942
20240704,175100,952265970,4720,4720,4720,4720,0
20240704,175000,952265970,4720,4720,4720,4720,0
20240704,174900,952265970,4720,4720,4720,4720,0
20240704,174800,952265970,4720,4720,4720,4720,0
20240704,174700,952265970,4720,4720,4720,4720,0
20240704,174600,952265970,4720,4720,4720,4720,0
20240704,174500,952265970,4720,4720,4720,4720,0
20240704,174400,952265970,4720,4720,4720,4720,0
20240704,174300,952265970,4720,4720,4720,4720,0
20240704,174200,952265970,4720,4720,4720,4720,0
20240704,174100,952265970,4720,4720,4720,4720,0
20240704,174000,952265970,4720,4720,4720,4720,0
20240704,173900,952265970,4720,4720,4720,4720,0
20240704,173800,952265970,4720,4720,4720,4720,0
20240704,173700,952265970,4720,4720,4720,4720,0
20240704,173600,952265970,4720,4720,4720,4720,0
20240704,173500,952265970,4720,4720,4720,4720,0
20240704,173400,952265970,4720,4720,4720,4720,0
20240704,173300,952265970,4720,4720,4720,4720,0
20240704,173200,952265970,4720,4720,4720,4720,0
20240704,173100,952265970,4720,4720,4720,4720,0
20240704,173000,952265970,4720,4720,4720,4720,0
20240704,172900,952265970,4720,4720,4720,4720,0
20240704,172800,952265970,4720,4720,4720,4720,0
20240704,172700,952265970,4720,4720,4720,4720,0
20240704,172600,952265970,4720,4720,4720,4720,0
20240704,172500,952265970,4720,4720,4720,4720,0
20240704,172400,952265970,4720,4720,4720,4720,0
20240704,172300,952265970,4720,4720,4720,4720,0
20240704,172200,952265970,4720,4720,4720,4720,4942
20240704,172100,952265970,4720,4720,4720,4720,0
20240704,172000,952265970,4720,4720,4720,4720,0
20240704,171900,952265970,4720,4720,4720,4720,0
20240704,171800,952265970,4720,4720,4720,4720,0
20240704,171700,952265970,4720,4720,4720,4720,0
20240704,171600,952265970,4720,4720,4720,4720,0
20240704,171500,952265970,4720,4720,4720,4720,0
20240704,171400,952265970,4720,4720,4720,4720,0
20240704,171300,952265970,4720,4720,4720,4720,0
20240704,171200,952265970,4720,4720,4720,4720,0
20240704,171100,952265970,4720,4720,4720,4720,0
20240704,171000,952265970,4720,4720,4720,4720,0
20240704,170900,952265970,4720,4720,4720,4720,0
20240704,170800,952265970,4720,4720,4720,4720,0
20240704,170700,952265970,4720,4720,4720,4720,0
20240704,170600,952265970,4720,4720,4720,4720,0
20240704,170500,952265970,4720,4720,4720,4720,0
20240704,170400,952265970,4720,4720,4720,4720,0
20240704,170300,952265970,4720,4720,4720,4720,0
20240704,170200,952265970,4720,4720,4720,4720,0
20240704,170100,952265970,4720,4720,4720,4720,0
20240704,170000,952265970,4720,4720,4720,4720,0
20240704,165900,952265970,4720,4720,4720,4720,0
20240704,165800,952265970,4720,4720,4720,4720,0
20240704,165700,952265970,4720,4720,4720,4720,0
20240704,165600,952265970,4720,4720,4720,4720,0
20240704,165500,952265970,4720,4720,4720,4720,0
20240704,165400,952265970,4720,4720,4720,4720,0
20240704,165300,952265970,4720,4720,4720,4720,0
20240704,165200,952265970,4720,4720,4720,4720,4942
20240704,165100,952265970,4720,4720,4720,4720,0
20240704,165000,952265970,4720,4720,4720,4720,0
20240704,164900,952265970,4720,4720,4720,4720,0
20240704,164800,952265970,4720,4720,4720,4720,0
20240704,164700,952265970,4720,4720,4720,4720,0
20240704,164600,952265970,4720,4720,4720,4720,0
20240704,164500,952265970,4720,4720,4720,4720,0
20240704,164400,952265970,4720,4720,4720,4720,0
20240704,164300,952265970,4720,4720,4720,4720,0
20240704,164200,952265970,4720,4720,4720,4720,0
20240704,164100,952265970,4720,4720,4720,4720,0
20240704,164000,952265970,4720,4720,4720,4720,0
20240704,163900,952265970,4720,4720,4720,4720,0
20240704,163800,952265970,4720,4720,4720,4720,0
20240704,163700,952265970,4720,4720,4720,4720,0
20240704,163600,952265970,4720,4720,4720,4720,0
20240704,163500,952265970,4720,4720,4720,4720,0
20240704,163400,952265970,4720,4720,4720,4720,0
20240704,163300,952265970,4720,4720,4720,4720,0
20240704,163200,952265970,4720,4720,4720,4720,0
20240704,163100,952265970,4720,4720,4720,4720,0
20240704,163000,952265970,4720,4720,4720,4720,0
20240704,162900,952265970,4720,4720,4720,4720,0
20240704,162800,952265970,4720,4720,4720,4720,0
20240704,162700,952265970,4720,4720,4720,4720,0
20240704,162600,952265970,4720,4720,4720,4720,0
20240704,162500,952265970,4720,4720,4720,4720,0
20240704,162400,952265970,4720,4720,4720,4720,0
20240704,162300,952265970,4720,4720,4720,4720,0
20240704,162200,952265970,4720,4720,4720,4720,4942
20240704,162100,952265970,4720,4720,4720,4720,0
20240704,162000,952265970,4720,4720,4720,4720,0
20240704,161900,952265970,4720,4720,4720,4720,0
20240704,161800,952265970,4720,4720,4720,4720,0
20240704,161700,952265970,4720,4720,4720,4720,0
20240704,161600,952265970,4720,4720,4720,4720,0
20240704,161500,952265970,4720,4720,4720,4720,0
20240704,161400,952265970,4720,4720,4720,4720,0
20240704,161300,952265970,4720,4720,4720,4720,0
20240704,161200,952265970,4720,4720,4720,4720,0
20240704,161100,952265970,4720,4720,4720,4720,0
20240704,161000,952265970,4720,4720,4720,4720,0
20240704,160900,952265970,4720,4720,4720,4720,0
20240704,160800,952265970,4720,4720,4720,4720,0
20240704,160700,952265970,4720,4720,4720,4720,0
20240704,160600,952265970,4720,4720,4720,4720,0
20240704,160500,952265970,4720,4720,4720,4720,0
20240704,160400,952265970,4720,4720,4720,4720,0
20240704,160300,952265970,4720,4720,4720,4720,0
20240704,160200,952265970,4720,4720,4720,4720,0
20240704,160100,952265970,4720,4720,4720,4720,0
20240704,160000,952265970,4720,4720,4720,4720,0
20240704,155900,952265970,4720,4720,4720,4720,0
20240704,155800,952265970,4720,4720,4720,4720,0
20240704,155700,952265970,4720,4720,4720,4720,0
20240704,155600,952265970,4720,4720,4720,4720,0
20240704,155500,952265970,4720,4720,4720,4720,0
20240704,155400,952265970,4720,4720,4720,4720,0
20240704,155300,952265970,4720,4720,4720,4720,0
20240704,155200,952265970,4720,4720,4720,4720,4942
20240704,155100,952265970,4720,4720,4720,4720,0
20240704,155000,952265970,4720,4720,4720,4720,0
20240704,154900,952265970,4720,4720,4720,4720,0
20240704,154800,952265970,4720,4720,4720,4720,0
20240704,154700,952265970,4720,4720,4720,4720,0
20240704,154600,952265970,4720,4720,4720,4720,0
20240704,154500,952265970,4720,4720,4720,4720,0
20240704,154400,952265970,4720,4720,4720,4720,0
20240704,154300,952265970,4720,4720,4720,4720,0
20240704,154200,952265970,4720,4720,4720,4720,0
20240704,154100,952265970,4720,4720,4720,4720,0
20240704,154000,952265970,4720,4720,4720,4720,0
20240704,153900,952265970,4720,4720,4720,4720,0
20240704,153800,952265970,4720,4720,4720,4720,0
20240704,153700,952265970,4720,4720,4720,4720,0
20240704,153600,952265970,4720,4720,4720,4720,0
20240704,153500,952265970,4720,4720,4720,4720,0
20240704,153400,952265970,4720,4720,4720,4720,0
20240704,153300,952265970,4720,4720,4720,4720,0
20240704,153200,952265970,4720,4720,4720,4720,0
20240704,153100,952265970,4720,4720,4720,4720,0
20240704,153000,952265970,4720,4720,4720,4720,4942
20240704,152900,928939730,4720,4720,4720,4720,0
20240704,152800,928939730,4720,4720,4720,4720,0
20240704,152700,928939730,4720,4720,4720,4720,0
20240704,152600,928939730,4720,4720,4720,4720,0
20240704,152500,928939730,4720,4720,4720,4720,0
20240704,152400,928939730,4720,4720,4720,4720,0
20240704,152300,928939730,4720,4720,4720,4720,0
20240704,152200,928939730,4720,4720,4720,4720,0
20240704,152100,928939730,4720,4720,4720,4720,0
20240704,152000,928939730,4720,4720,4720,4720,0
20240704,151900,928939730,4720,4720,4720,4720,350
20240704,151800,927287730,4720,4710,4725,4710,89
20240704,151700,926868445,4725,4725,4725,4710,48
20240704,151600,926642335,4725,4730,4730,4725,126
20240704,151500,926046370,4735,4735,4735,4735,0
20240704,151400,926046370,4735,4740,4740,4735,8
20240704,151300,926008485,4740,4735,4740,4735,182
20240704,151200,925146060,4735,4740,4740,4710,86
20240704,151100,924740910,4710,4740,4740,4710,446
20240704,151000,922638980,4740,4745,4745,4740,88
20240704,150900,922221855,4745,4715,4745,4715,187
20240704,150800,921335890,4750,4745,4750,4745,105
20240704,150700,920837655,4745,4755,4755,4710,3281
20240704,150600,905261375,4750,4730,4750,4730,3016
20240704,150500,890963620,4730,4730,4735,4715,41
20240704,150400,890769790,4730,4715,4735,4715,338
20240704,150300,889171770,4730,4720,4730,4710,15
20240704,150200,889100985,4730,4730,4730,4730,4
20240704,150100,889082065,4735,4715,4735,4705,10295
20240704,150000,840457580,4715,4705,4715,4705,1509
20240704,145900,833356065,4710,4695,4710,4670,806
20240704,145800,829568010,4700,4700,4700,4700,6
20240704,145700,829539810,4700,4700,4700,4700,0
20240704,145600,829539810,4700,4700,4700,4700,0
20240704,145500,829539810,4700,4695,4700,4695,1006
20240704,145400,824816595,4695,4700,4700,4695,4
20240704,145300,824797810,4700,4700,4700,4700,0
20240704,145200,824797810,4700,4700,4700,4700,0
20240704,145100,824797810,4700,4700,4700,4680,111
20240704,145000,824278110,4700,4700,4700,4700,1
20240704,144900,824273410,4700,4700,4700,4700,0
20240704,144800,824273410,4700,4700,4700,4700,20
20240704,144700,824179410,4700,4700,4700,4700,11
20240704,144600,824127710,4700,4700,4700,4700,12
20240704,144500,824071310,4700,4700,4700,4700,10
20240704,144400,824024310,4710,4710,4710,4710,0
20240704,144300,824024310,4710,4690,4710,4690,1378
20240704,144200,817557040,4690,4680,4690,4680,982
20240704,144100,812958125,4680,4680,4680,4680,590
20240704,144000,810196925,4680,4655,4680,4655,51
20240704,143900,809959495,4680,4675,4680,4650,3595
20240704,143800,793175840,4675,4650,4675,4640,4477
20240704,143700,772376775,4680,4670,4680,4645,7606
20240704,143600,736985655,4680,4685,4685,4670,2014
20240704,143500,727565070,4680,4685,4685,4680,105
20240704,143400,727073665,4685,4685,4685,4685,0
20240704,143300,727073665,4685,4685,4685,4685,5
20240704,143200,727050240,4685,4685,4685,4685,1
20240704,143100,727045555,4675,4685,4685,4675,104
20240704,143000,726558825,4685,4680,4690,4680,205
20240704,142900,725599400,4690,4680,4690,4675,1093
20240704,142800,720487615,4690,4690,4690,4690,0
20240704,142700,720487615,4690,4690,4690,4690,0
20240704,142600,720487615,4690,4680,4690,4680,238
20240704,142500,719373595,4690,4690,4690,4690,1
20240704,142400,719368905,4690,4685,4690,4685,2
20240704,142300,719359530,4690,4685,4690,4685,163
20240704,142200,718595870,4685,4685,4685,4685,0
20240704,142100,718595870,4685,4690,4690,4685,202
20240704,142000,717649495,4690,4675,4690,4675,974
20240704,141900,713091610,4675,4675,4675,4675,1
20240704,141800,713086935,4680,4670,4680,4670,5000
20240704,141700,689703845,4670,4670,4670,4670,5
20240704,141600,689680495,4670,4670,4670,4670,100
20240704,141500,689213495,4675,4665,4675,4665,11
20240704,141400,689162170,4675,4675,4675,4665,129
20240704,141300,688559875,4675,4665,4675,4665,60
20240704,141200,688279965,4675,4675,4675,4675,11
20240704,141100,688228540,4675,4675,4675,4675,0
20240704,141000,688228540,4675,4670,4675,4670,403
20240704,140900,686346415,4670,4670,4670,4670,0
20240704,140800,686346415,4670,4670,4670,4665,261
20240704,140700,685128545,4670,4670,4670,4670,0
20240704,140600,685128545,4670,4670,4670,4670,0
20240704,140500,685128545,4670,4670,4670,4670,1
20240704,140400,685123875,4665,4665,4665,4665,100
20240704,140300,684657375,4665,4665,4665,4665,325
20240704,140200,683141250,4665,4665,4665,4665,5
20240704,140100,683117925,4670,4670,4670,4670,0
20240704,140000,683117925,4670,4670,4670,4670,0
20240704,135900,683117925,4670,4665,4670,4660,75
20240704,135800,682768035,4665,4665,4665,4665,398
20240704,135700,680911365,4665,4665,4665,4665,0
20240704,135600,680911365,4665,4665,4665,4665,2
20240704,135500,680902035,4660,4660,4660,4660,10
20240704,135400,680855435,4660,4660,4660,4660,269
20240704,135300,679601895,4660,4660,4660,4660,0
20240704,135200,679601895,4660,4660,4660,4660,73
20240704,135100,679261715,4660,4660,4660,4660,0
20240704,135000,679261715,4660,4660,4660,4660,21
20240704,134900,679163855,4660,4660,4660,4660,0
20240704,134800,679163855,4660,4660,4660,4660,1192
20240704,134700,673609135,4665,4670,4670,4665,284
20240704,134600,672284270,4670,4670,4670,4670,95
20240704,134500,671840620,4670,4670,4670,4670,0
20240704,134400,671840620,4670,4670,4670,4670,120
20240704,134300,671280220,4660,4660,4660,4660,0
20240704,134200,671280220,4660,4660,4660,4660,372
20240704,134100,669546700,4660,4660,4660,4660,0
20240704,134000,669546700,4660,4660,4660,4660,0
20240704,133900,669546700,4660,4660,4660,4660,0
20240704,133800,669546700,4660,4660,4660,4660,22
20240704,133700,669444180,4665,4665,4665,4665,287
20240704,133600,668105325,4670,4670,4670,4670,0
20240704,133500,668105325,4670,4670,4670,4670,0
20240704,133400,668105325,4670,4670,4670,4670,0
20240704,133300,668105325,4670,4670,4670,4670,70
20240704,133200,667778425,4670,4670,4670,4670,0
20240704,133100,667778425,4670,4670,4670,4670,0
20240704,133000,667778425,4670,4670,4670,4670,7
20240704,132900,667745735,4670,4670,4670,4670,0
20240704,132800,667745735,4670,4660,4670,4660,181
20240704,132700,666902265,4660,4660,4660,4660,0
20240704,132600,666902265,4660,4660,4660,4660,69
20240704,132500,666580725,4670,4670,4670,4670,0
20240704,132400,666580725,4670,4655,4670,4655,157
20240704,132300,665847730,4670,4670,4670,4670,1
20240704,132200,665843060,4660,4660,4660,4660,49
20240704,132100,665614720,4660,4660,4660,4660,1
20240704,132000,665610060,4670,4670,4670,4670,1
20240704,131900,665605390,4655,4675,4675,4655,116
20240704,131800,665065310,4675,4675,4675,4675,0
20240704,131700,665065310,4675,4675,4675,4675,1
20240704,131600,665060635,4650,4655,4655,4650,340
20240704,131500,663478815,4675,4675,4675,4675,0
20240704,131400,663478815,4675,4675,4675,4650,2803
20240704,131300,650425960,4665,4665,4665,4665,1
20240704,131200,650421295,4665,4670,4670,4665,50
20240704,131100,650188040,4665,4665,4665,4665,500
20240704,131000,647855540,4665,4665,4665,4665,10
20240704,130900,647808890,4665,4665,4665,4665,0
20240704,130800,647808890,4665,4665,4665,4665,0
20240704,130700,647808890,4665,4665,4665,4665,225
20240704,130600,646759265,4665,4665,4665,4665,42
20240704,130500,646563335,4665,4670,4670,4665,1539
20240704,130400,639376705,4670,4670,4670,4670,51
20240704,130300,639138535,4675,4675,4675,4675,10
20240704,130200,639091785,4675,4675,4675,4675,14
20240704,130100,639026335,4670,4670,4670,4670,0
20240704,130000,639026335,4670,4670,4670,4670,230
20240704,125900,637952235,4670,4670,4670,4670,102
20240704,125800,637475895,4670,4670,4670,4670,0
20240704,125700,637475895,4670,4670,4670,4670,2
20240704,125600,637466555,4670,4670,4670,4670,102
20240704,125500,636990215,4670,4670,4670,4670,60
20240704,125400,636710015,4670,4670,4670,4670,7
20240704,125300,636677325,4670,4665,4670,4665,583
20240704,125200,633956380,4665,4665,4665,4665,668
20240704,125100,630840160,4665,4660,4665,4660,17
20240704,125000,630760930,4650,4655,4655,4650,429
20240704,124900,628764575,4655,4660,4660,4655,2841
20240704,124800,615539715,4655,4655,4655,4655,0
20240704,124700,615539715,4655,4655,4655,4655,0
20240704,124600,615539715,4655,4665,4665,4655,1006
20240704,124500,610851410,4665,4665,4665,4665,0
20240704,124400,610851410,4665,4665,4665,4665,52
20240704,124300,610608830,4665,4670,4670,4665,97
20240704,124200,610155940,4675,4675,4675,4675,0
20240704,124100,610155940,4675,4665,4675,4665,3
20240704,124000,610141935,4675,4675,4675,4675,4
20240704,123900,610123235,4675,4675,4675,4675,10
20240704,123800,610076485,4675,4675,4675,4675,0
20240704,123700,610076485,4675,4670,4675,4670,6
20240704,123600,610048460,4670,4670,4670,4670,170
20240704,123500,609254560,4670,4670,4670,4670,61
20240704,123400,608969690,4670,4680,4680,4670,633
20240704,123300,606013080,4670,4670,4670,4670,0
20240704,123200,606013080,4670,4675,4675,4670,9
20240704,123100,605971045,4670,4680,4680,4670,1100
20240704,123000,600833545,4680,4680,4680,4680,0
20240704,122900,600833545,4680,4680,4680,4680,0
20240704,122800,600833545,4680,4680,4680,4680,1
20240704,122700,600828865,4670,4670,4670,4670,15
20240704,122600,600758815,4680,4680,4680,4680,1
20240704,122500,600754135,4675,4680,4680,4675,230
20240704,122400,599678535,4680,4680,4680,4680,0
20240704,122300,599678535,4680,4680,4680,4680,0
20240704,122200,599678535,4680,4675,4680,4675,2
20240704,122100,599669180,4680,4680,4680,4680,1
20240704,122000,599664500,4680,4680,4680,4680,267
20240704,121900,598414940,4685,4680,4685,4680,84
20240704,121800,598021815,4680,4680,4680,4680,0
20240704,121700,598021815,4680,4680,4680,4680,0
20240704,121600,598021815,4680,4680,4680,4680,140
20240704,121500,597366615,4680,4670,4680,4670,215
20240704,121400,596362555,4680,4670,4680,4670,2
20240704,121300,596353205,4685,4685,4685,4685,0
20240704,121200,596353205,4685,4685,4685,4670,518
20240704,121100,593932375,4685,4685,4685,4685,0
20240704,121000,593932375,4685,4685,4685,4685,0
20240704,120900,593932375,4685,4675,4685,4675,1900
20240704,120800,585035185,4675,4675,4675,4675,10
20240704,120700,584988435,4675,4665,4675,4665,191
20240704,120600,584097410,4665,4665,4665,4665,0
20240704,120500,584097410,4665,4665,4665,4665,0
20240704,120400,584097410,4665,4665,4665,4665,10
20240704,120300,584050760,4660,4660,4660,4660,10
20240704,120200,584004160,4675,4675,4675,4675,0
20240704,120100,584004160,4675,4675,4675,4675,0
20240704,120000,584004160,4675,4675,4675,4675,0
20240704,115900,584004160,4675,4675,4675,4675,20
20240704,115800,583910660,4675,4675,4675,4675,0
20240704,115700,583910660,4675,4670,4675,4670,71
20240704,115600,583579085,4675,4675,4675,4675,10
20240704,115500,583532335,4675,4675,4675,4675,0
20240704,115400,583532335,4675,4675,4675,4675,0
20240704,115300,583532335,4675,4675,4675,4675,1
20240704,115200,583527660,4655,4670,4675,4655,221
20240704,115100,582498850,4675,4665,4675,4655,1586
20240704,115000,575100100,4655,4655,4665,4650,1169
20240704,114900,569662930,4655,4655,4655,4650,113
20240704,114800,569136920,4655,4665,4665,4655,2923
20240704,114700,555529650,4655,4660,4660,4655,100
20240704,114600,555064140,4670,4670,4670,4670,50
20240704,114500,554830640,4670,4660,4670,4660,160
20240704,114400,554084730,4670,4670,4670,4670,10
20240704,114300,554038030,4670,4660,4670,4655,33
20240704,114200,553883985,4675,4675,4675,4655,473
20240704,114100,551679615,4680,4660,4680,4660,8
20240704,114000,551642255,4680,4665,4680,4660,66
20240704,113900,551334405,4680,4670,4680,4670,2332
20240704,113800,540432305,4675,4675,4675,4675,1
20240704,113700,540427630,4665,4665,4665,4665,45
20240704,113600,540217705,4665,4665,4665,4665,0
20240704,113500,540217705,4665,4665,4665,4665,20
20240704,113400,540124405,4675,4675,4675,4675,0
20240704,113300,540124405,4675,4670,4675,4670,17
20240704,113200,540045005,4675,4675,4675,4675,1
20240704,113100,540040330,4675,4675,4675,4675,21
20240704,113000,539942155,4670,4655,4670,4655,894
20240704,112900,535773070,4670,4670,4670,4660,29
20240704,112800,535637820,4670,4670,4670,4670,100
20240704,112700,535170820,4675,4660,4675,4655,1251
20240704,112600,529346185,4690,4690,4690,4655,152
20240704,112500,528638275,4675,4690,4690,4675,3818
20240704,112400,510789080,4695,4680,4695,4680,21
20240704,112300,510690785,4695,4695,4695,4695,5
20240704,112200,510667310,4695,4690,4695,4690,101
20240704,112100,510193615,4695,4690,4695,4690,78
20240704,112000,509827790,4690,4685,4690,4685,226
20240704,111900,508768880,4685,4685,4685,4685,0
20240704,111800,508768880,4685,4680,4685,4675,279
20240704,111700,507463645,4685,4685,4685,4685,0
20240704,111600,507463645,4685,4685,4685,4685,1
20240704,111500,507458960,4685,4685,4685,4680,32
20240704,111400,507309045,4685,4685,4685,4685,0
20240704,111300,507309045,4685,4685,4685,4685,1
20240704,111200,507304360,4685,4685,4685,4680,44
20240704,111100,507098380,4680,4685,4685,4680,103
20240704,111000,506615840,4685,4685,4685,4685,0
20240704,110900,506615840,4685,4675,4685,4675,116
20240704,110800,506073530,4675,4675,4675,4675,0
20240704,110700,506073530,4675,4675,4675,4675,510
20240704,110600,503689280,4670,4665,4670,4665,595
20240704,110500,500911045,4670,4670,4670,4670,1
20240704,110400,500906375,4665,4675,4675,4665,132
20240704,110300,500289385,4675,4670,4675,4670,2
20240704,110200,500280040,4685,4665,4685,4665,159
20240704,110100,499537780,4670,4670,4670,4670,0
20240704,110000,499537780,4670,4670,4670,4665,1022
20240704,105900,494770100,4670,4670,4670,4670,70
20240704,105800,494443200,4670,4655,4670,4655,592
20240704,105700,491684050,4655,4655,4655,4655,190
20240704,105600,490799600,4650,4650,4650,4650,0
20240704,105500,490799600,4650,4670,4670,4650,40
20240704,105400,490613000,4650,4650,4650,4650,3044
20240704,105300,476458400,4655,4655,4655,4655,135
20240704,105200,475829975,4660,4675,4675,4660,1176
20240704,105100,470349705,4670,4675,4675,4670,8
20240704,105000,470312335,4665,4670,4675,4665,485
20240704,104900,468049330,4675,4675,4675,4675,5
20240704,104800,468025955,4670,4680,4680,4670,468
20240704,104700,465838055,4685,4685,4685,4685,1
20240704,104600,465833370,4695,4690,4700,4685,69
20240704,104500,465510035,4705,4700,4705,4700,2
20240704,104400,465500630,4705,4705,4705,4705,10
20240704,104300,465453580,4705,4690,4705,4690,2006
20240704,104200,456030875,4695,4665,4695,4660,191
20240704,104100,455140160,4700,4675,4700,4665,3029
20240704,104000,440907105,4675,4665,4675,4665,5
20240704,103900,440883760,4675,4665,4675,4665,121
20240704,103800,440319280,4665,4660,4665,4660,68
20240704,103700,440002395,4660,4660,4660,4660,3649
20240704,103600,422998055,4660,4660,4660,4660,110
20240704,103500,422485455,4660,4640,4660,4635,1394
20240704,103400,416019880,4660,4660,4660,4660,1
20240704,103300,416015220,4665,4650,4665,4640,14582
20240704,103200,348239080,4650,4665,4665,4650,1957
20240704,103100,339121535,4670,4670,4670,4670,159
20240704,103000,338379005,4670,4670,4670,4670,320
20240704,102900,336884605,4670,4670,4670,4670,6
20240704,102800,336856585,4675,4675,4675,4675,0
20240704,102700,336856585,4675,4675,4675,4675,200
20240704,102600,335921585,4680,4680,4680,4680,10
20240704,102500,335874785,4680,4665,4680,4665,8
20240704,102400,335837435,4675,4675,4675,4675,1
20240704,102300,335832760,4685,4680,4685,4675,45
20240704,102200,335622155,4685,4685,4685,4685,1
20240704,102100,335617470,4685,4685,4685,4685,2
20240704,102000,335608100,4680,4685,4685,4680,1050
20240704,101900,330693850,4685,4685,4685,4685,91
20240704,101800,330267515,4685,4685,4685,4685,0
20240704,101700,330267515,4685,4680,4685,4680,2081
20240704,101600,320523435,4680,4675,4680,4670,639
20240704,101500,317536355,4670,4660,4670,4660,449
20240704,101400,315440330,4660,4665,4665,4660,892
20240704,101300,311283110,4665,4665,4665,4665,101
20240704,101200,310811945,4665,4660,4665,4660,50
20240704,101100,310578820,4665,4650,4665,4650,402
20240704,101000,308709490,4665,4650,4665,4650,1114
20240704,100900,303529375,4650,4660,4660,4650,19
20240704,100800,303440915,4665,4665,4665,4665,0
20240704,100700,303440915,4665,4670,4670,4650,86
20240704,100600,303039365,4650,4670,4670,4650,325
20240704,100500,301525225,4675,4650,4675,4650,1378
20240704,100400,295117475,4650,4650,4650,4650,400
20240704,100300,293257475,4650,4675,4675,4650,1767
20240704,100200,285026925,4665,4665,4665,4665,14
20240704,100100,284961615,4675,4670,4675,4665,77
20240704,100000,284602120,4670,4660,4670,4660,151
20240704,095900,283896960,4675,4670,4675,4670,6
20240704,095800,283868915,4675,4655,4675,4655,250
20240704,095700,282704565,4675,4675,4675,4675,0
20240704,095600,282704565,4675,4675,4675,4650,5
20240704,095500,282681215,4650,4670,4675,4650,239
20240704,095400,281566045,4670,4670,4670,4660,437
20240704,095300,279525285,4670,4660,4670,4645,3774
20240704,095200,261983165,4650,4660,4660,4650,577
20240704,095100,259298300,4660,4655,4660,4655,2018
20240704,095000,249904475,4660,4670,4670,4660,674
20240704,094900,246762945,4675,4675,4675,4675,10
20240704,094800,246716195,4675,4660,4675,4655,18
20240704,094700,246632165,4670,4670,4670,4655,447
20240704,094600,244546285,4675,4685,4685,4675,125
20240704,094500,243960760,4685,4670,4685,4660,2449
20240704,094400,232537655,4670,4675,4675,4670,197
20240704,094300,231617660,4670,4675,4675,4670,94
20240704,094200,231178580,4675,4670,4675,4670,3
20240704,094100,231164560,4675,4680,4680,4665,1496
20240704,094000,224179135,4680,4700,4700,4680,293
20240704,093900,222807875,4700,4700,4700,4700,11
20240704,093800,222756175,4700,4710,4710,4690,118
20240704,093700,222201665,4690,4685,4715,4680,291
20240704,093600,220838800,4680,4685,4685,4680,276
20240704,093500,219546285,4720,4720,4720,4720,20
20240704,093400,219451885,4720,4690,4720,4685,328
20240704,093300,217914570,4720,4690,4720,4690,99
20240704,093200,217450170,4690,4700,4720,4690,2702
20240704,093100,204770840,4720,4720,4720,4720,1
20240704,093000,204766120,4700,4700,4700,4700,3
20240704,092900,204752020,4725,4725,4725,4700,45
20240704,092800,204539840,4725,4725,4725,4725,0
20240704,092700,204539840,4725,4725,4725,4695,131
20240704,092600,203921165,4725,4725,4725,4725,0
20240704,092500,203921165,4725,4685,4725,4685,636
20240704,092400,200934995,4690,4700,4700,4685,319
20240704,092300,199440350,4700,4700,4700,4690,647
20240704,092200,196403620,4700,4695,4700,4690,896
20240704,092100,192201270,4700,4720,4730,4700,10529
20240704,092000,142610345,4730,4730,4730,4720,1058
20240704,091900,137616025,4735,4735,4735,4730,324
20240704,091800,136081940,4735,4730,4735,4730,16
20240704,091700,136006230,4735,4725,4735,4725,1412
20240704,091600,129326750,4720,4710,4730,4710,88
20240704,091500,128911345,4730,4730,4730,4730,41
20240704,091400,128717415,4730,4730,4730,4730,0
20240704,091300,128717415,4730,4730,4730,4710,102
20240704,091200,128234975,4730,4700,4730,4700,311
20240704,091100,126772945,4730,4710,4730,4710,469
20240704,091000,124563935,4730,4740,4740,4710,102
20240704,090900,124081875,4710,4695,4710,4695,2838
20240704,090800,110747495,4700,4690,4700,4685,268
20240704,090700,109490555,4705,4705,4705,4705,36
20240704,090600,109321175,4710,4665,4710,4665,7404
20240704,090500,74708245,4665,4665,4670,4660,1102
20240704,090400,69567330,4665,4665,4670,4645,3601
20240704,090300,52806430,4675,4690,4690,4650,368
20240704,090200,51094835,4650,4670,4690,4650,2849
20240704,090100,37820960,4690,4695,4695,4655,857
20240704,090000,33817125,4660,4740,4740,4645,7187