KissMeData/210980/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,204900,664233500,10440,10440,10440,10440,1201
20240705,204800,664233500,10440,10440,10440,10440,0
20240705,204700,664233500,10440,10440,10440,10440,0
20240705,204600,664233500,10440,10440,10440,10440,0
20240705,204500,664233500,10440,10440,10440,10440,0
20240705,204400,664233500,10440,10440,10440,10440,0
20240705,204300,664233500,10440,10440,10440,10440,0
20240705,204200,664233500,10440,10440,10440,10440,0
20240705,204100,664233500,10440,10440,10440,10440,0
20240705,204000,664233500,10440,10440,10440,10440,0
20240705,203900,664233500,10440,10440,10440,10440,0
20240705,203800,664233500,10440,10440,10440,10440,0
20240705,203700,664233500,10440,10440,10440,10440,0
20240705,203600,664233500,10440,10440,10440,10440,0
20240705,203500,664233500,10440,10440,10440,10440,0
20240705,203400,664233500,10440,10440,10440,10440,0
20240705,203300,664233500,10440,10440,10440,10440,0
20240705,203200,664233500,10440,10440,10440,10440,0
20240705,203100,664233500,10440,10440,10440,10440,0
20240705,203000,664233500,10440,10440,10440,10440,0
20240705,202900,664233500,10440,10440,10440,10440,0
20240705,202800,664233500,10440,10440,10440,10440,0
20240705,202700,664233500,10440,10440,10440,10440,0
20240705,202600,664233500,10440,10440,10440,10440,0
20240705,202500,664233500,10440,10440,10440,10440,0
20240705,202400,664233500,10440,10440,10440,10440,0
20240705,202300,664233500,10440,10440,10440,10440,0
20240705,202200,664233500,10440,10440,10440,10440,0
20240705,202100,664233500,10440,10440,10440,10440,0
20240705,202000,664233500,10440,10440,10440,10440,0
20240705,201900,664233500,10440,10440,10440,10440,1201
20240705,201800,664233500,10440,10440,10440,10440,0
20240705,201700,664233500,10440,10440,10440,10440,0
20240705,201600,664233500,10440,10440,10440,10440,0
20240705,201500,664233500,10440,10440,10440,10440,0
20240705,201400,664233500,10440,10440,10440,10440,0
20240705,201300,664233500,10440,10440,10440,10440,0
20240705,201200,664233500,10440,10440,10440,10440,0
20240705,201100,664233500,10440,10440,10440,10440,0
20240705,201000,664233500,10440,10440,10440,10440,0
20240705,200900,664233500,10440,10440,10440,10440,0
20240705,200800,664233500,10440,10440,10440,10440,0
20240705,200700,664233500,10440,10440,10440,10440,0
20240705,200600,664233500,10440,10440,10440,10440,0
20240705,200500,664233500,10440,10440,10440,10440,0
20240705,200400,664233500,10440,10440,10440,10440,0
20240705,200300,664233500,10440,10440,10440,10440,0
20240705,200200,664233500,10440,10440,10440,10440,0
20240705,200100,664233500,10440,10440,10440,10440,0
20240705,200000,664233500,10440,10440,10440,10440,0
20240705,195900,664233500,10440,10440,10440,10440,0
20240705,195800,664233500,10440,10440,10440,10440,0
20240705,195700,664233500,10440,10440,10440,10440,0
20240705,195600,664233500,10440,10440,10440,10440,0
20240705,195500,664233500,10440,10440,10440,10440,0
20240705,195400,664233500,10440,10440,10440,10440,0
20240705,195300,664233500,10440,10440,10440,10440,0
20240705,195200,664233500,10440,10440,10440,10440,0
20240705,195100,664233500,10440,10440,10440,10440,0
20240705,195000,664233500,10440,10440,10440,10440,0
20240705,194900,664233500,10440,10440,10440,10440,1201
20240705,194800,664233500,10440,10440,10440,10440,0
20240705,194700,664233500,10440,10440,10440,10440,0
20240705,194600,664233500,10440,10440,10440,10440,0
20240705,194500,664233500,10440,10440,10440,10440,0
20240705,194400,664233500,10440,10440,10440,10440,0
20240705,194300,664233500,10440,10440,10440,10440,0
20240705,194200,664233500,10440,10440,10440,10440,0
20240705,194100,664233500,10440,10440,10440,10440,0
20240705,194000,664233500,10440,10440,10440,10440,0
20240705,193900,664233500,10440,10440,10440,10440,0
20240705,193800,664233500,10440,10440,10440,10440,0
20240705,193700,664233500,10440,10440,10440,10440,0
20240705,193600,664233500,10440,10440,10440,10440,0
20240705,193500,664233500,10440,10440,10440,10440,0
20240705,193400,664233500,10440,10440,10440,10440,0
20240705,193300,664233500,10440,10440,10440,10440,0
20240705,193200,664233500,10440,10440,10440,10440,0
20240705,193100,664233500,10440,10440,10440,10440,0
20240705,193000,664233500,10440,10440,10440,10440,0
20240705,192900,664233500,10440,10440,10440,10440,0
20240705,192800,664233500,10440,10440,10440,10440,0
20240705,192700,664233500,10440,10440,10440,10440,0
20240705,192600,664233500,10440,10440,10440,10440,0
20240705,192500,664233500,10440,10440,10440,10440,0
20240705,192400,664233500,10440,10440,10440,10440,0
20240705,192300,664233500,10440,10440,10440,10440,0
20240705,192200,664233500,10440,10440,10440,10440,0
20240705,192100,664233500,10440,10440,10440,10440,0
20240705,192000,664233500,10440,10440,10440,10440,0
20240705,191900,664233500,10440,10440,10440,10440,1201
20240705,191800,664233500,10440,10440,10440,10440,0
20240705,191700,664233500,10440,10440,10440,10440,0
20240705,191600,664233500,10440,10440,10440,10440,0
20240705,191500,664233500,10440,10440,10440,10440,0
20240705,191400,664233500,10440,10440,10440,10440,0
20240705,191300,664233500,10440,10440,10440,10440,0
20240705,191200,664233500,10440,10440,10440,10440,0
20240705,191100,664233500,10440,10440,10440,10440,0
20240705,191000,664233500,10440,10440,10440,10440,0
20240705,190900,664233500,10440,10440,10440,10440,0
20240705,190800,664233500,10440,10440,10440,10440,0
20240705,190700,664233500,10440,10440,10440,10440,0
20240705,190600,664233500,10440,10440,10440,10440,0
20240705,190500,664233500,10440,10440,10440,10440,0
20240705,190400,664233500,10440,10440,10440,10440,0
20240705,190300,664233500,10440,10440,10440,10440,0
20240705,190200,664233500,10440,10440,10440,10440,0
20240705,190100,664233500,10440,10440,10440,10440,0
20240705,190000,664233500,10440,10440,10440,10440,0
20240705,185900,664233500,10440,10440,10440,10440,0
20240705,185800,664233500,10440,10440,10440,10440,0
20240705,185700,664233500,10440,10440,10440,10440,0
20240705,185600,664233500,10440,10440,10440,10440,0
20240705,185500,664233500,10440,10440,10440,10440,0
20240705,185400,664233500,10440,10440,10440,10440,0
20240705,185300,664233500,10440,10440,10440,10440,0
20240705,185200,664233500,10440,10440,10440,10440,0
20240705,185100,664233500,10440,10440,10440,10440,0
20240705,185000,664233500,10440,10440,10440,10440,0
20240705,184900,664233500,10440,10440,10440,10440,1201
20240705,184800,664233500,10440,10440,10440,10440,0
20240705,184700,664233500,10440,10440,10440,10440,0
20240705,184600,664233500,10440,10440,10440,10440,0
20240705,184500,664233500,10440,10440,10440,10440,0
20240705,184400,664233500,10440,10440,10440,10440,0
20240705,184300,664233500,10440,10440,10440,10440,0
20240705,184200,664233500,10440,10440,10440,10440,0
20240705,184100,664233500,10440,10440,10440,10440,0
20240705,184000,664233500,10440,10440,10440,10440,0
20240705,183900,664233500,10440,10440,10440,10440,0
20240705,183800,664233500,10440,10440,10440,10440,0
20240705,183700,664233500,10440,10440,10440,10440,0
20240705,183600,664233500,10440,10440,10440,10440,0
20240705,183500,664233500,10440,10440,10440,10440,0
20240705,183400,664233500,10440,10440,10440,10440,0
20240705,183300,664233500,10440,10440,10440,10440,0
20240705,183200,664233500,10440,10440,10440,10440,0
20240705,183100,664233500,10440,10440,10440,10440,0
20240705,183000,664233500,10440,10440,10440,10440,0
20240705,182900,664233500,10440,10440,10440,10440,0
20240705,182800,664233500,10440,10440,10440,10440,0
20240705,182700,664233500,10440,10440,10440,10440,0
20240705,182600,664233500,10440,10440,10440,10440,0
20240705,182500,664233500,10440,10440,10440,10440,0
20240705,182400,664233500,10440,10440,10440,10440,0
20240705,182300,664233500,10440,10440,10440,10440,0
20240705,182200,664233500,10440,10440,10440,10440,0
20240705,182100,664233500,10440,10440,10440,10440,0
20240705,182000,664233500,10440,10440,10440,10440,0
20240705,181900,664233500,10440,10440,10440,10440,1201
20240705,181800,664233500,10440,10440,10440,10440,0
20240705,181700,664233500,10440,10440,10440,10440,0
20240705,181600,664233500,10440,10440,10440,10440,0
20240705,181500,664233500,10440,10440,10440,10440,0
20240705,181400,664233500,10440,10440,10440,10440,0
20240705,181300,664233500,10440,10440,10440,10440,0
20240705,181200,664233500,10440,10440,10440,10440,0
20240705,181100,664233500,10440,10440,10440,10440,0
20240705,181000,664233500,10440,10440,10440,10440,0
20240705,180900,664233500,10440,10440,10440,10440,0
20240705,180800,664233500,10440,10440,10440,10440,0
20240705,180700,664233500,10440,10440,10440,10440,0
20240705,180600,664233500,10440,10440,10440,10440,0
20240705,180500,664233500,10440,10440,10440,10440,0
20240705,180400,664233500,10440,10440,10440,10440,0
20240705,180300,664233500,10440,10440,10440,10440,0
20240705,180200,664233500,10440,10440,10440,10440,0
20240705,180100,664233500,10440,10440,10440,10440,0
20240705,180000,664233500,10440,10440,10440,10440,0
20240705,175900,664233500,10440,10440,10440,10440,0
20240705,175800,664233500,10440,10440,10440,10440,0
20240705,175700,664233500,10440,10440,10440,10440,0
20240705,175600,664233500,10440,10440,10440,10440,0
20240705,175500,664233500,10440,10440,10440,10440,0
20240705,175400,664233500,10440,10440,10440,10440,0
20240705,175300,664233500,10440,10440,10440,10440,0
20240705,175200,664233500,10440,10440,10440,10440,0
20240705,175100,664233500,10440,10440,10440,10440,0
20240705,175000,664233500,10440,10440,10440,10440,0
20240705,174900,664233500,10440,10440,10440,10440,1201
20240705,174800,664233500,10440,10440,10440,10440,0
20240705,174700,664233500,10440,10440,10440,10440,0
20240705,174600,664233500,10440,10440,10440,10440,0
20240705,174500,664233500,10440,10440,10440,10440,0
20240705,174400,664233500,10440,10440,10440,10440,0
20240705,174300,664233500,10440,10440,10440,10440,0
20240705,174200,664233500,10440,10440,10440,10440,0
20240705,174100,664233500,10440,10440,10440,10440,0
20240705,174000,664233500,10440,10440,10440,10440,0
20240705,173900,664233500,10440,10440,10440,10440,0
20240705,173800,664233500,10440,10440,10440,10440,0
20240705,173700,664233500,10440,10440,10440,10440,0
20240705,173600,664233500,10440,10440,10440,10440,0
20240705,173500,664233500,10440,10440,10440,10440,0
20240705,173400,664233500,10440,10440,10440,10440,0
20240705,173300,664233500,10440,10440,10440,10440,0
20240705,173200,664233500,10440,10440,10440,10440,0
20240705,173100,664233500,10440,10440,10440,10440,0
20240705,173000,664233500,10440,10440,10440,10440,0
20240705,172900,664233500,10440,10440,10440,10440,0
20240705,172800,664233500,10440,10440,10440,10440,0
20240705,172700,664233500,10440,10440,10440,10440,0
20240705,172600,664233500,10440,10440,10440,10440,0
20240705,172500,664233500,10440,10440,10440,10440,0
20240705,172400,664233500,10440,10440,10440,10440,0
20240705,172300,664233500,10440,10440,10440,10440,0
20240705,172200,664233500,10440,10440,10440,10440,0
20240705,172100,664233500,10440,10440,10440,10440,0
20240705,172000,664233500,10440,10440,10440,10440,0
20240705,171900,664233500,10440,10440,10440,10440,1201
20240705,171800,664233500,10440,10440,10440,10440,0
20240705,171700,664233500,10440,10440,10440,10440,0
20240705,171600,664233500,10440,10440,10440,10440,0
20240705,171500,664233500,10440,10440,10440,10440,0
20240705,171400,664233500,10440,10440,10440,10440,0
20240705,171300,664233500,10440,10440,10440,10440,0
20240705,171200,664233500,10440,10440,10440,10440,0
20240705,171100,664233500,10440,10440,10440,10440,0
20240705,171000,664233500,10440,10440,10440,10440,0
20240705,170900,664233500,10440,10440,10440,10440,0
20240705,170800,664233500,10440,10440,10440,10440,0
20240705,170700,664233500,10440,10440,10440,10440,0
20240705,170600,664233500,10440,10440,10440,10440,0
20240705,170500,664233500,10440,10440,10440,10440,0
20240705,170400,664233500,10440,10440,10440,10440,0
20240705,170300,664233500,10440,10440,10440,10440,0
20240705,170200,664233500,10440,10440,10440,10440,0
20240705,170100,664233500,10440,10440,10440,10440,0
20240705,170000,664233500,10440,10440,10440,10440,0
20240705,165900,664233500,10440,10440,10440,10440,0
20240705,165800,664233500,10440,10440,10440,10440,0
20240705,165700,664233500,10440,10440,10440,10440,0
20240705,165600,664233500,10440,10440,10440,10440,0
20240705,165500,664233500,10440,10440,10440,10440,0
20240705,165400,664233500,10440,10440,10440,10440,0
20240705,165300,664233500,10440,10440,10440,10440,0
20240705,165200,664233500,10440,10440,10440,10440,0
20240705,165100,664233500,10440,10440,10440,10440,0
20240705,165000,664233500,10440,10440,10440,10440,0
20240705,164900,664233500,10440,10440,10440,10440,1201
20240705,164800,664233500,10440,10440,10440,10440,0
20240705,164700,664233500,10440,10440,10440,10440,0
20240705,164600,664233500,10440,10440,10440,10440,0
20240705,164500,664233500,10440,10440,10440,10440,0
20240705,164400,664233500,10440,10440,10440,10440,0
20240705,164300,664233500,10440,10440,10440,10440,0
20240705,164200,664233500,10440,10440,10440,10440,0
20240705,164100,664233500,10440,10440,10440,10440,0
20240705,164000,664233500,10440,10440,10440,10440,0
20240705,163900,664233500,10440,10440,10440,10440,0
20240705,163800,664233500,10440,10440,10440,10440,0
20240705,163700,664233500,10440,10440,10440,10440,0
20240705,163600,664233500,10440,10440,10440,10440,0
20240705,163500,664233500,10440,10440,10440,10440,0
20240705,163400,664233500,10440,10440,10440,10440,0
20240705,163300,664233500,10440,10440,10440,10440,0
20240705,163200,664233500,10440,10440,10440,10440,0
20240705,163100,664233500,10440,10440,10440,10440,0
20240705,163000,664233500,10440,10440,10440,10440,0
20240705,162900,664233500,10440,10440,10440,10440,0
20240705,162800,664233500,10440,10440,10440,10440,0
20240705,162700,664233500,10440,10440,10440,10440,0
20240705,162600,664233500,10440,10440,10440,10440,0
20240705,162500,664233500,10440,10440,10440,10440,0
20240705,162400,664233500,10440,10440,10440,10440,0
20240705,162300,664233500,10440,10440,10440,10440,0
20240705,162200,664233500,10440,10440,10440,10440,0
20240705,162100,664233500,10440,10440,10440,10440,0
20240705,162000,664233500,10440,10440,10440,10440,0
20240705,161900,664233500,10440,10440,10440,10440,1201
20240705,161800,664233500,10440,10440,10440,10440,0
20240705,161700,664233500,10440,10440,10440,10440,0
20240705,161600,664233500,10440,10440,10440,10440,0
20240705,161500,664233500,10440,10440,10440,10440,0
20240705,161400,664233500,10440,10440,10440,10440,0
20240705,161300,664233500,10440,10440,10440,10440,0
20240705,161200,664233500,10440,10440,10440,10440,0
20240705,161100,664233500,10440,10440,10440,10440,0
20240705,161000,664233500,10440,10440,10440,10440,0
20240705,160900,664233500,10440,10440,10440,10440,0
20240705,160800,664233500,10440,10440,10440,10440,0
20240705,160700,664233500,10440,10440,10440,10440,0
20240705,160600,664233500,10440,10440,10440,10440,0
20240705,160500,664233500,10440,10440,10440,10440,0
20240705,160400,664233500,10440,10440,10440,10440,0
20240705,160300,664233500,10440,10440,10440,10440,0
20240705,160200,664233500,10440,10440,10440,10440,0
20240705,160100,664233500,10440,10440,10440,10440,0
20240705,160000,664233500,10440,10440,10440,10440,0
20240705,155900,664233500,10440,10440,10440,10440,0
20240705,155800,664233500,10440,10440,10440,10440,0
20240705,155700,664233500,10440,10440,10440,10440,0
20240705,155600,664233500,10440,10440,10440,10440,0
20240705,155500,664233500,10440,10440,10440,10440,0
20240705,155400,664233500,10440,10440,10440,10440,0
20240705,155300,664233500,10440,10440,10440,10440,0
20240705,155200,664233500,10440,10440,10440,10440,0
20240705,155100,664233500,10440,10440,10440,10440,0
20240705,155000,664233500,10440,10440,10440,10440,0
20240705,154900,664233500,10440,10440,10440,10440,1201
20240705,154800,664233500,10440,10440,10440,10440,0
20240705,154700,664233500,10440,10440,10440,10440,0
20240705,154600,664233500,10440,10440,10440,10440,0
20240705,154500,664233500,10440,10440,10440,10440,0
20240705,154400,664233500,10440,10440,10440,10440,0
20240705,154300,664233500,10440,10440,10440,10440,0
20240705,154200,664233500,10440,10440,10440,10440,0
20240705,154100,664233500,10440,10440,10440,10440,0
20240705,154000,664233500,10440,10440,10440,10440,0
20240705,153900,664233500,10440,10440,10440,10440,0
20240705,153800,664233500,10440,10440,10440,10440,0
20240705,153700,664233500,10440,10440,10440,10440,0
20240705,153600,664233500,10440,10440,10440,10440,0
20240705,153500,664233500,10440,10440,10440,10440,0
20240705,153400,664233500,10440,10440,10440,10440,0
20240705,153300,664233500,10440,10440,10440,10440,0
20240705,153200,664233500,10440,10440,10440,10440,0
20240705,153100,664233500,10440,10440,10440,10440,0
20240705,153000,664233500,10440,10440,10440,10440,1201
20240705,152900,651695060,10490,10490,10490,10490,0
20240705,152800,651695060,10490,10490,10490,10490,0
20240705,152700,651695060,10490,10490,10490,10490,0
20240705,152600,651695060,10490,10490,10490,10490,0
20240705,152500,651695060,10490,10490,10490,10490,0
20240705,152400,651695060,10490,10490,10490,10490,0
20240705,152300,651695060,10490,10490,10490,10490,0
20240705,152200,651695060,10490,10490,10490,10490,0
20240705,152100,651695060,10490,10490,10490,10490,0
20240705,152000,651695060,10490,10490,10490,10490,0
20240705,151900,651695060,10490,10490,10490,10490,0
20240705,151800,651695060,10490,10490,10490,10490,4
20240705,151700,651653100,10490,10490,10490,10490,10
20240705,151600,651548200,10480,10480,10480,10480,359
20240705,151500,647785880,10480,10480,10480,10480,9
20240705,151400,647691560,10490,10470,10490,10470,71
20240705,151300,646947170,10490,10490,10490,10490,5
20240705,151200,646894720,10470,10470,10470,10470,217
20240705,151100,644622730,10440,10470,10470,10430,2608
20240705,151000,617394240,10500,10470,10500,10470,2
20240705,150900,617373270,10470,10470,10470,10470,0
20240705,150800,617373270,10470,10470,10470,10470,5
20240705,150700,617320920,10450,10470,10470,10450,100
20240705,150600,616275780,10480,10480,10480,10480,1000
20240705,150500,605795780,10470,10470,10470,10470,0
20240705,150400,605795780,10470,10470,10470,10470,0
20240705,150300,605795780,10470,10460,10470,10460,185
20240705,150200,603859670,10460,10450,10460,10450,208
20240705,150100,601685970,10470,10470,10470,10470,0
20240705,150000,601685970,10470,10470,10470,10470,0
20240705,145900,601685970,10470,10470,10470,10470,2
20240705,145800,601665030,10470,10470,10470,10470,376
20240705,145700,597728310,10470,10470,10470,10470,0
20240705,145600,597728310,10470,10470,10470,10470,0
20240705,145500,597728310,10470,10470,10470,10470,202
20240705,145400,595613370,10470,10470,10470,10470,10
20240705,145300,595508670,10500,10500,10500,10500,2
20240705,145200,595487670,10490,10490,10490,10490,112
20240705,145100,594312790,10480,10480,10480,10480,40
20240705,145000,593893590,10490,10490,10490,10490,0
20240705,144900,593893590,10490,10490,10490,10490,82
20240705,144800,593033410,10500,10500,10500,10500,0
20240705,144700,593033410,10500,10490,10500,10490,15
20240705,144600,592876050,10490,10490,10490,10490,0
20240705,144500,592876050,10490,10490,10490,10490,4
20240705,144400,592834090,10500,10490,10500,10490,468
20240705,144300,587924760,10500,10500,10500,10500,9
20240705,144200,587830260,10500,10500,10500,10500,203
20240705,144100,585698760,10490,10500,10500,10490,13
20240705,144000,585562380,10500,10500,10500,10500,0
20240705,143900,585562380,10500,10500,10500,10500,100
20240705,143800,584512380,10510,10510,10510,10510,0
20240705,143700,584512380,10510,10510,10510,10510,1
20240705,143600,584501870,10510,10510,10510,10510,0
20240705,143500,584501870,10510,10510,10510,10510,1
20240705,143400,584491360,10510,10510,10510,10510,0
20240705,143300,584491360,10510,10510,10510,10510,0
20240705,143200,584491360,10510,10510,10510,10510,0
20240705,143100,584491360,10510,10510,10510,10510,0
20240705,143000,584491360,10510,10510,10510,10510,0
20240705,142900,584491360,10510,10510,10510,10510,1
20240705,142800,584480850,10510,10510,10510,10510,0
20240705,142700,584480850,10510,10510,10510,10510,111
20240705,142600,583314240,10510,10510,10510,10510,1
20240705,142500,583303730,10510,10510,10510,10510,1
20240705,142400,583293220,10510,10510,10510,10510,0
20240705,142300,583293220,10510,10510,10510,10510,1
20240705,142200,583282710,10450,10450,10450,10450,0
20240705,142100,583282710,10450,10500,10500,10450,300
20240705,142000,580141600,10500,10500,10500,10500,0
20240705,141900,580141600,10500,10520,10520,10500,39
20240705,141800,579732080,10520,10520,10520,10520,0
20240705,141700,579732080,10520,10520,10520,10520,1
20240705,141600,579721560,10520,10520,10520,10520,0
20240705,141500,579721560,10520,10520,10520,10520,0
20240705,141400,579721560,10520,10520,10520,10520,0
20240705,141300,579721560,10520,10520,10520,10520,1
20240705,141200,579711040,10520,10520,10520,10520,0
20240705,141100,579711040,10520,10520,10520,10520,11
20240705,141000,579595320,10520,10520,10520,10520,0
20240705,140900,579595320,10520,10520,10520,10520,0
20240705,140800,579595320,10520,10520,10520,10520,0
20240705,140700,579595320,10520,10520,10520,10520,0
20240705,140600,579595320,10520,10520,10520,10520,0
20240705,140500,579595320,10520,10520,10520,10520,21
20240705,140400,579374400,10500,10500,10500,10500,1
20240705,140300,579363900,10450,10450,10450,10450,40
20240705,140200,578945900,10520,10520,10520,10520,1
20240705,140100,578935380,10450,10450,10450,10450,0
20240705,140000,578935380,10450,10450,10450,10450,0
20240705,135900,578935380,10450,10450,10450,10450,0
20240705,135800,578935380,10450,10450,10450,10450,0
20240705,135700,578935380,10450,10490,10490,10450,400
20240705,135600,574747140,10530,10530,10530,10530,1
20240705,135500,574736610,10530,10490,10530,10490,250
20240705,135400,572106110,10530,10530,10530,10530,0
20240705,135300,572106110,10530,10530,10530,10530,0
20240705,135200,572106110,10530,10530,10530,10530,0
20240705,135100,572106110,10530,10530,10530,10530,0
20240705,135000,572106110,10530,10490,10530,10490,4
20240705,134900,572064110,10530,10530,10530,10530,0
20240705,134800,572064110,10530,10490,10530,10490,3
20240705,134700,572032600,10500,10490,10500,10490,5
20240705,134600,571980140,10500,10500,10500,10500,0
20240705,134500,571980140,10500,10530,10530,10500,21
20240705,134400,571759610,10530,10530,10530,10530,1
20240705,134300,571749080,10530,10530,10530,10530,0
20240705,134200,571749080,10530,10530,10530,10530,0
20240705,134100,571749080,10530,10530,10530,10530,0
20240705,134000,571749080,10530,10530,10530,10530,4733
20240705,133900,521910590,10500,10500,10500,10500,80
20240705,133800,521070590,10500,10500,10500,10500,1
20240705,133700,521060090,10480,10480,10480,10480,215
20240705,133600,518806890,10470,10470,10470,10470,405
20240705,133500,514566540,10470,10470,10470,10470,0
20240705,133400,514566540,10470,10470,10470,10470,0
20240705,133300,514566540,10470,10470,10470,10470,0
20240705,133200,514566540,10470,10460,10470,10460,2
20240705,133100,514545610,10460,10460,10460,10460,0
20240705,133000,514545610,10460,10460,10460,10460,4
20240705,132900,514503770,10470,10470,10470,10470,1
20240705,132800,514493300,10470,10470,10470,10470,0
20240705,132700,514493300,10470,10470,10470,10470,0
20240705,132600,514493300,10470,10470,10470,10470,1
20240705,132500,514482830,10470,10470,10470,10470,0
20240705,132400,514482830,10470,10470,10470,10470,1
20240705,132300,514472360,10460,10460,10460,10460,50
20240705,132200,513949360,10470,10470,10470,10470,0
20240705,132100,513949360,10470,10470,10470,10470,0
20240705,132000,513949360,10470,10470,10470,10470,1
20240705,131900,513938890,10460,10440,10460,10440,157
20240705,131800,512298210,10440,10440,10440,10440,123
20240705,131700,511014090,10440,10450,10450,10440,355
20240705,131600,507307410,10450,10450,10450,10450,22
20240705,131500,507077510,10470,10470,10470,10470,0
20240705,131400,507077510,10470,10470,10470,10470,1
20240705,131300,507067040,10440,10440,10440,10440,6
20240705,131200,507004400,10440,10450,10450,10440,43
20240705,131100,506555470,10450,10470,10470,10450,3
20240705,131000,506524080,10470,10470,10470,10470,1
20240705,130900,506513610,10470,10470,10470,10470,1
20240705,130800,506503140,10470,10470,10470,10470,1
20240705,130700,506492670,10430,10430,10430,10430,0
20240705,130600,506492670,10430,10430,10430,10430,0
20240705,130500,506492670,10430,10440,10440,10430,3200
20240705,130400,473115670,10430,10430,10430,10430,10
20240705,130300,473011370,10430,10440,10440,10430,504
20240705,130200,467754110,10440,10450,10450,10440,2164
20240705,130100,445159220,10450,10450,10450,10450,4
20240705,130000,445117420,10480,10480,10480,10480,2
20240705,125900,445096460,10440,10440,10440,10440,0
20240705,125800,445096460,10440,10440,10440,10440,0
20240705,125700,445096460,10440,10440,10440,10440,13
20240705,125600,444960740,10480,10440,10480,10440,5
20240705,125500,444908500,10440,10440,10440,10440,0
20240705,125400,444908500,10440,10460,10460,10440,1100
20240705,125300,433414900,10460,10470,10470,10460,676
20240705,125200,426339660,10470,10470,10470,10470,0
20240705,125100,426339660,10470,10470,10470,10470,3
20240705,125000,426308250,10470,10490,10490,10470,185
20240705,124900,424370740,10490,10490,10490,10490,34
20240705,124800,424014080,10500,10500,10500,10500,1
20240705,124700,424003580,10480,10480,10480,10480,0
20240705,124600,424003580,10480,10490,10490,10480,1100
20240705,124500,412473740,10490,10490,10490,10490,0
20240705,124400,412473740,10490,10490,10490,10490,0
20240705,124300,412473740,10490,10490,10490,10490,0
20240705,124200,412473740,10490,10490,10490,10490,0
20240705,124100,412473740,10490,10490,10490,10490,1
20240705,124000,412463250,10480,10480,10480,10480,0
20240705,123900,412463250,10480,10480,10480,10480,0
20240705,123800,412463250,10480,10500,10500,10480,482
20240705,123700,407402670,10520,10520,10520,10520,30
20240705,123600,407087070,10530,10530,10530,10530,0
20240705,123500,407087070,10530,10530,10530,10530,1
20240705,123400,407076540,10530,10530,10530,10530,0
20240705,123300,407076540,10530,10540,10540,10530,120
20240705,123200,405812740,10540,10530,10540,10530,2503
20240705,123100,379434810,10530,10530,10530,10530,0
20240705,123000,379434810,10530,10530,10530,10530,24
20240705,122900,379182090,10530,10530,10530,10530,0
20240705,122800,379182090,10530,10530,10530,10530,141
20240705,122700,377697360,10470,10470,10470,10470,0
20240705,122600,377697360,10470,10470,10470,10470,0
20240705,122500,377697360,10470,10480,10480,10470,300
20240705,122400,374556120,10480,10480,10480,10480,0
20240705,122300,374556120,10480,10480,10480,10480,2467
20240705,122200,348701960,10480,10480,10480,10480,0
20240705,122100,348701960,10480,10480,10480,10480,0
20240705,122000,348701960,10480,10480,10480,10480,0
20240705,121900,348701960,10480,10480,10480,10480,20
20240705,121800,348492360,10480,10510,10510,10480,4002
20240705,121700,306471830,10510,10510,10510,10510,0
20240705,121600,306471830,10510,10510,10510,10510,0
20240705,121500,306471830,10510,10510,10510,10510,6
20240705,121400,306408770,10510,10510,10510,10510,100
20240705,121300,305357770,10510,10510,10510,10510,0
20240705,121200,305357770,10510,10520,10520,10510,586
20240705,121100,299194410,10530,10530,10530,10530,0
20240705,121000,299194410,10530,10530,10530,10530,424
20240705,120900,294729690,10540,10530,10540,10530,13
20240705,120800,294592790,10530,10530,10530,10530,0
20240705,120700,294592790,10530,10530,10530,10530,10
20240705,120600,294487490,10530,10530,10530,10530,0
20240705,120500,294487490,10530,10530,10530,10530,0
20240705,120400,294487490,10530,10530,10530,10530,44
20240705,120300,294024170,10540,10540,10540,10540,0
20240705,120200,294024170,10540,10540,10540,10540,0
20240705,120100,294024170,10540,10540,10540,10540,1
20240705,120000,294013630,10540,10540,10540,10540,1
20240705,115900,294003090,10540,10540,10540,10540,2
20240705,115800,293982010,10540,10540,10540,10540,1
20240705,115700,293971470,10540,10540,10540,10540,5
20240705,115600,293918770,10540,10540,10540,10540,94
20240705,115500,292928010,10540,10540,10540,10540,1
20240705,115400,292917470,10540,10540,10540,10540,1
20240705,115300,292906930,10540,10540,10540,10540,81
20240705,115200,292053190,10540,10540,10540,10540,2
20240705,115100,292032110,10530,10530,10530,10530,32
20240705,115000,291695150,10540,10540,10540,10540,0
20240705,114900,291695150,10540,10540,10540,10540,970
20240705,114800,281471350,10540,10560,10560,10540,31
20240705,114700,281144590,10570,10570,10570,10570,95
20240705,114600,280140440,10570,10570,10570,10570,0
20240705,114500,280140440,10570,10570,10570,10540,1002
20240705,114400,269579300,10570,10570,10570,10570,0
20240705,114300,269579300,10570,10570,10570,10570,0
20240705,114200,269579300,10570,10570,10570,10570,1
20240705,114100,269568730,10570,10570,10570,10570,1
20240705,114000,269558160,10540,10540,10540,10540,0
20240705,113900,269558160,10540,10540,10540,10540,5
20240705,113800,269505460,10570,10570,10570,10570,2
20240705,113700,269484320,10570,10570,10570,10570,0
20240705,113600,269484320,10570,10570,10570,10570,1
20240705,113500,269473750,10570,10570,10570,10570,2
20240705,113400,269452610,10580,10570,10580,10570,9
20240705,113300,269357470,10570,10570,10570,10570,0
20240705,113200,269357470,10570,10560,10570,10560,12
20240705,113100,269230660,10570,10570,10570,10570,3
20240705,113000,269198950,10530,10530,10530,10530,3
20240705,112900,269167360,10570,10570,10570,10570,0
20240705,112800,269167360,10570,10570,10570,10570,2
20240705,112700,269146220,10570,10570,10570,10570,1
20240705,112600,269135650,10560,10560,10560,10560,0
20240705,112500,269135650,10560,10560,10560,10560,198
20240705,112400,267044770,10560,10550,10560,10550,293
20240705,112300,263953610,10530,10530,10530,10530,1
20240705,112200,263943080,10530,10530,10530,10530,400
20240705,112100,259731080,10530,10550,10550,10530,386
20240705,112000,255666480,10550,10550,10550,10550,1
20240705,111900,255655930,10520,10540,10540,10520,183
20240705,111800,253728370,10550,10560,10560,10550,184
20240705,111700,251786210,10560,10560,10560,10560,2
20240705,111600,251765090,10550,10550,10550,10550,10
20240705,111500,251659590,10560,10560,10560,10560,500
20240705,111400,246379590,10560,10560,10560,10560,1
20240705,111300,246369030,10550,10560,10560,10550,19
20240705,111200,246168460,10560,10560,10560,10560,0
20240705,111100,246168460,10560,10560,10560,10560,1
20240705,111000,246157900,10570,10560,10570,10560,751
20240705,110900,238227300,10560,10560,10560,10560,0
20240705,110800,238227300,10560,10570,10570,10560,275
20240705,110700,235323280,10580,10580,10580,10580,1
20240705,110600,235312700,10580,10580,10580,10580,1
20240705,110500,235302120,10570,10570,10570,10570,0
20240705,110400,235302120,10570,10570,10570,10570,15
20240705,110300,235143570,10580,10580,10580,10570,572
20240705,110200,229097510,10580,10580,10580,10580,0
20240705,110100,229097510,10580,10590,10590,10580,316
20240705,110000,225754220,10590,10590,10590,10580,40
20240705,105900,225330720,10590,10590,10590,10590,28
20240705,105800,225034200,10590,10590,10590,10590,0
20240705,105700,225034200,10590,10590,10590,10590,16
20240705,105600,224864760,10590,10590,10590,10590,2
20240705,105500,224843580,10590,10590,10590,10590,11
20240705,105400,224727090,10600,10600,10600,10600,11
20240705,105300,224610490,10600,10600,10600,10600,0
20240705,105200,224610490,10600,10580,10600,10580,25
20240705,105100,224345890,10600,10600,10600,10600,0
20240705,105000,224345890,10600,10600,10600,10600,0
20240705,104900,224345890,10600,10600,10600,10600,2
20240705,104800,224324690,10580,10580,10580,10580,36
20240705,104700,223943810,10600,10600,10600,10600,1
20240705,104600,223933210,10580,10580,10580,10580,25
20240705,104500,223668710,10600,10600,10600,10600,2
20240705,104400,223647510,10580,10580,10580,10580,22
20240705,104300,223414750,10580,10580,10580,10580,0
20240705,104200,223414750,10580,10620,10630,10580,503
20240705,104100,218092920,10580,10580,10580,10580,10
20240705,104000,217987120,10590,10590,10590,10590,40
20240705,103900,217563520,10630,10630,10630,10630,0
20240705,103800,217563520,10630,10630,10630,10630,2
20240705,103700,217542260,10590,10590,10590,10590,1
20240705,103600,217531670,10630,10630,10630,10630,0
20240705,103500,217531670,10630,10630,10630,10630,11
20240705,103400,217414740,10630,10630,10630,10630,15
20240705,103300,217255290,10630,10630,10630,10630,15
20240705,103200,217095840,10630,10630,10630,10630,0
20240705,103100,217095840,10630,10590,10630,10580,24
20240705,103000,216841270,10590,10620,10630,10590,210
20240705,102900,214610280,10630,10630,10630,10630,0
20240705,102800,214610280,10630,10600,10630,10600,165
20240705,102700,212859690,10600,10600,10600,10600,141
20240705,102600,211365090,10600,10600,10600,10600,0
20240705,102500,211365090,10600,10600,10600,10600,1
20240705,102400,211354490,10620,10620,10620,10620,142
20240705,102300,209846450,10620,10620,10620,10620,1
20240705,102200,209835830,10620,10620,10620,10620,0
20240705,102100,209835830,10620,10620,10620,10620,4
20240705,102000,209793350,10620,10620,10620,10620,0
20240705,101900,209793350,10620,10620,10620,10620,70
20240705,101800,209049950,10630,10630,10630,10630,0
20240705,101700,209049950,10630,10620,10630,10620,43
20240705,101600,208593270,10620,10620,10620,10620,0
20240705,101500,208593270,10620,10620,10620,10620,0
20240705,101400,208593270,10620,10620,10620,10620,42
20240705,101300,208147230,10610,10610,10610,10610,0
20240705,101200,208147230,10610,10610,10610,10610,4
20240705,101100,208104790,10610,10610,10610,10610,346
20240705,101000,204433730,10610,10610,10610,10610,2
20240705,100900,204412510,10590,10590,10590,10590,3
20240705,100800,204380740,10580,10580,10580,10580,0
20240705,100700,204380740,10580,10610,10610,10580,61
20240705,100600,203735290,10610,10610,10610,10610,0
20240705,100500,203735290,10610,10610,10610,10610,12
20240705,100400,203607970,10610,10590,10610,10590,15
20240705,100300,203448900,10610,10600,10610,10590,90
20240705,100200,202495730,10600,10600,10600,10600,10
20240705,100100,202389730,10600,10600,10600,10600,7
20240705,100000,202315530,10610,10610,10610,10600,5
20240705,095900,202262490,10620,10620,10620,10620,0
20240705,095800,202262490,10620,10620,10620,10620,0
20240705,095700,202262490,10620,10620,10620,10620,1
20240705,095600,202251870,10620,10620,10620,10620,2
20240705,095500,202230630,10620,10620,10620,10620,9
20240705,095400,202135050,10610,10610,10610,10610,100
20240705,095300,201074050,10610,10610,10610,10610,1
20240705,095200,201063440,10570,10570,10570,10570,0
20240705,095100,201063440,10570,10570,10570,10570,0
20240705,095000,201063440,10570,10610,10610,10570,469
20240705,094900,196102340,10610,10610,10610,10610,0
20240705,094800,196102340,10610,10600,10610,10600,576
20240705,094700,189993980,10590,10590,10590,10590,0
20240705,094600,189993980,10590,10590,10590,10590,18
20240705,094500,189803360,10600,10600,10600,10600,325
20240705,094400,186358360,10600,10600,10600,10600,9
20240705,094300,186262960,10600,10590,10600,10580,114
20240705,094200,185055720,10600,10600,10610,10600,35
20240705,094100,184684700,10600,10600,10600,10600,0
20240705,094000,184684700,10600,10610,10610,10600,6
20240705,093900,184621070,10620,10610,10620,10610,402
20240705,093800,180355840,10610,10610,10610,10610,1
20240705,093700,180345230,10600,10600,10600,10600,0
20240705,093600,180345230,10600,10580,10600,10580,233
20240705,093500,177875550,10580,10580,10580,10580,1
20240705,093400,177864970,10570,10580,10600,10570,222
20240705,093300,175518210,10560,10560,10560,10560,0
20240705,093200,175518210,10560,10560,10560,10560,0
20240705,093100,175518210,10560,10570,10570,10560,75
20240705,093000,174726120,10560,10590,10600,10560,212
20240705,092900,172484450,10590,10600,10600,10590,11
20240705,092800,172367860,10600,10600,10600,10600,10
20240705,092700,172261860,10600,10600,10600,10600,100
20240705,092600,171201860,10590,10610,10610,10590,188
20240705,092500,169209330,10620,10670,10670,10620,234
20240705,092400,166723690,10670,10670,10670,10630,824
20240705,092300,157956970,10680,10680,10700,10680,334
20240705,092200,154389420,10680,10710,10710,10680,260
20240705,092100,151608750,10710,10720,10720,10700,1238
20240705,092000,138349710,10710,10680,10730,10680,1884
20240705,091900,118179100,10680,10670,10690,10670,946
20240705,091800,108075360,10660,10630,10670,10630,1633
20240705,091700,90682060,10620,10570,10620,10570,914
20240705,091600,80993040,10570,10560,10570,10550,210
20240705,091500,78776330,10560,10560,10560,10560,3
20240705,091400,78744650,10570,10570,10570,10570,289
20240705,091300,75689920,10570,10570,10570,10570,91
20240705,091200,74728050,10570,10610,10610,10570,1247
20240705,091100,61517940,10610,10610,10610,10610,9
20240705,091000,61422450,10620,10580,10620,10570,1953
20240705,090900,40728390,10580,10570,10590,10550,843
20240705,090800,31808800,10570,10570,10570,10570,170
20240705,090700,30011900,10570,10540,10580,10520,1425
20240705,090600,14991370,10520,10600,10600,10520,644
20240705,090500,8214270,10600,10570,10610,10570,457
20240705,090400,3375240,10580,10550,10580,10550,46
20240705,090300,2889450,10530,10530,10530,10530,54
20240705,090200,2320830,10550,10550,10550,10550,1
20240705,090100,2310280,10490,10490,10490,10490,38
20240705,090000,1911660,10490,10630,10630,10490,180