KissMeData/417010/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,214300,2880167580,13730,13730,13730,13730,3709
20240701,214200,2880167580,13730,13730,13730,13730,0
20240701,214100,2880167580,13730,13730,13730,13730,0
20240701,214000,2880167580,13730,13730,13730,13730,0
20240701,213900,2880167580,13730,13730,13730,13730,0
20240701,213800,2880167580,13730,13730,13730,13730,0
20240701,213700,2880167580,13730,13730,13730,13730,0
20240701,213600,2880167580,13730,13730,13730,13730,0
20240701,213500,2880167580,13730,13730,13730,13730,0
20240701,213400,2880167580,13730,13730,13730,13730,0
20240701,213300,2880167580,13730,13730,13730,13730,0
20240701,213200,2880167580,13730,13730,13730,13730,0
20240701,213100,2880167580,13730,13730,13730,13730,0
20240701,213000,2880167580,13730,13730,13730,13730,0
20240701,212900,2880167580,13730,13730,13730,13730,0
20240701,212800,2880167580,13730,13730,13730,13730,0
20240701,212700,2880167580,13730,13730,13730,13730,0
20240701,212600,2880167580,13730,13730,13730,13730,0
20240701,212500,2880167580,13730,13730,13730,13730,0
20240701,212400,2880167580,13730,13730,13730,13730,0
20240701,212300,2880167580,13730,13730,13730,13730,0
20240701,212200,2880167580,13730,13730,13730,13730,0
20240701,212100,2880167580,13730,13730,13730,13730,0
20240701,212000,2880167580,13730,13730,13730,13730,0
20240701,211900,2880167580,13730,13730,13730,13730,0
20240701,211800,2880167580,13730,13730,13730,13730,0
20240701,211700,2880167580,13730,13730,13730,13730,0
20240701,211600,2880167580,13730,13730,13730,13730,0
20240701,211500,2880167580,13730,13730,13730,13730,0
20240701,211400,2880167580,13730,13730,13730,13730,0
20240701,211300,2880167580,13730,13730,13730,13730,3709
20240701,211200,2880167580,13730,13730,13730,13730,0
20240701,211100,2880167580,13730,13730,13730,13730,0
20240701,211000,2880167580,13730,13730,13730,13730,0
20240701,210900,2880167580,13730,13730,13730,13730,0
20240701,210800,2880167580,13730,13730,13730,13730,0
20240701,210700,2880167580,13730,13730,13730,13730,0
20240701,210600,2880167580,13730,13730,13730,13730,0
20240701,210500,2880167580,13730,13730,13730,13730,0
20240701,210400,2880167580,13730,13730,13730,13730,0
20240701,210300,2880167580,13730,13730,13730,13730,0
20240701,210200,2880167580,13730,13730,13730,13730,0
20240701,210100,2880167580,13730,13730,13730,13730,0
20240701,210000,2880167580,13730,13730,13730,13730,0
20240701,205900,2880167580,13730,13730,13730,13730,0
20240701,205800,2880167580,13730,13730,13730,13730,0
20240701,205700,2880167580,13730,13730,13730,13730,0
20240701,205600,2880167580,13730,13730,13730,13730,0
20240701,205500,2880167580,13730,13730,13730,13730,0
20240701,205400,2880167580,13730,13730,13730,13730,0
20240701,205300,2880167580,13730,13730,13730,13730,0
20240701,205200,2880167580,13730,13730,13730,13730,0
20240701,205100,2880167580,13730,13730,13730,13730,0
20240701,205000,2880167580,13730,13730,13730,13730,0
20240701,204900,2880167580,13730,13730,13730,13730,0
20240701,204800,2880167580,13730,13730,13730,13730,0
20240701,204700,2880167580,13730,13730,13730,13730,0
20240701,204600,2880167580,13730,13730,13730,13730,0
20240701,204500,2880167580,13730,13730,13730,13730,0
20240701,204400,2880167580,13730,13730,13730,13730,0
20240701,204300,2880167580,13730,13730,13730,13730,3709
20240701,204200,2880167580,13730,13730,13730,13730,0
20240701,204100,2880167580,13730,13730,13730,13730,0
20240701,204000,2880167580,13730,13730,13730,13730,0
20240701,203900,2880167580,13730,13730,13730,13730,0
20240701,203800,2880167580,13730,13730,13730,13730,0
20240701,203700,2880167580,13730,13730,13730,13730,0
20240701,203600,2880167580,13730,13730,13730,13730,0
20240701,203500,2880167580,13730,13730,13730,13730,0
20240701,203400,2880167580,13730,13730,13730,13730,0
20240701,203300,2880167580,13730,13730,13730,13730,0
20240701,203200,2880167580,13730,13730,13730,13730,0
20240701,203100,2880167580,13730,13730,13730,13730,0
20240701,203000,2880167580,13730,13730,13730,13730,0
20240701,202900,2880167580,13730,13730,13730,13730,0
20240701,202800,2880167580,13730,13730,13730,13730,0
20240701,202700,2880167580,13730,13730,13730,13730,0
20240701,202600,2880167580,13730,13730,13730,13730,0
20240701,202500,2880167580,13730,13730,13730,13730,0
20240701,202400,2880167580,13730,13730,13730,13730,0
20240701,202300,2880167580,13730,13730,13730,13730,0
20240701,202200,2880167580,13730,13730,13730,13730,0
20240701,202100,2880167580,13730,13730,13730,13730,0
20240701,202000,2880167580,13730,13730,13730,13730,0
20240701,201900,2880167580,13730,13730,13730,13730,0
20240701,201800,2880167580,13730,13730,13730,13730,0
20240701,201700,2880167580,13730,13730,13730,13730,0
20240701,201600,2880167580,13730,13730,13730,13730,0
20240701,201500,2880167580,13730,13730,13730,13730,0
20240701,201400,2880167580,13730,13730,13730,13730,0
20240701,201300,2880167580,13730,13730,13730,13730,3709
20240701,201200,2880167580,13730,13730,13730,13730,0
20240701,201100,2880167580,13730,13730,13730,13730,0
20240701,201000,2880167580,13730,13730,13730,13730,0
20240701,200900,2880167580,13730,13730,13730,13730,0
20240701,200800,2880167580,13730,13730,13730,13730,0
20240701,200700,2880167580,13730,13730,13730,13730,0
20240701,200600,2880167580,13730,13730,13730,13730,0
20240701,200500,2880167580,13730,13730,13730,13730,0
20240701,200400,2880167580,13730,13730,13730,13730,0
20240701,200300,2880167580,13730,13730,13730,13730,0
20240701,200200,2880167580,13730,13730,13730,13730,0
20240701,200100,2880167580,13730,13730,13730,13730,0
20240701,200000,2880167580,13730,13730,13730,13730,0
20240701,195900,2880167580,13730,13730,13730,13730,0
20240701,195800,2880167580,13730,13730,13730,13730,0
20240701,195700,2880167580,13730,13730,13730,13730,0
20240701,195600,2880167580,13730,13730,13730,13730,0
20240701,195500,2880167580,13730,13730,13730,13730,0
20240701,195400,2880167580,13730,13730,13730,13730,0
20240701,195300,2880167580,13730,13730,13730,13730,0
20240701,195200,2880167580,13730,13730,13730,13730,0
20240701,195100,2880167580,13730,13730,13730,13730,0
20240701,195000,2880167580,13730,13730,13730,13730,0
20240701,194900,2880167580,13730,13730,13730,13730,0
20240701,194800,2880167580,13730,13730,13730,13730,0
20240701,194700,2880167580,13730,13730,13730,13730,0
20240701,194600,2880167580,13730,13730,13730,13730,0
20240701,194500,2880167580,13730,13730,13730,13730,0
20240701,194400,2880167580,13730,13730,13730,13730,0
20240701,194300,2880167580,13730,13730,13730,13730,3709
20240701,194200,2880167580,13730,13730,13730,13730,0
20240701,194100,2880167580,13730,13730,13730,13730,0
20240701,194000,2880167580,13730,13730,13730,13730,0
20240701,193900,2880167580,13730,13730,13730,13730,0
20240701,193800,2880167580,13730,13730,13730,13730,0
20240701,193700,2880167580,13730,13730,13730,13730,0
20240701,193600,2880167580,13730,13730,13730,13730,0
20240701,193500,2880167580,13730,13730,13730,13730,0
20240701,193400,2880167580,13730,13730,13730,13730,0
20240701,193300,2880167580,13730,13730,13730,13730,0
20240701,193200,2880167580,13730,13730,13730,13730,0
20240701,193100,2880167580,13730,13730,13730,13730,0
20240701,193000,2880167580,13730,13730,13730,13730,0
20240701,192900,2880167580,13730,13730,13730,13730,0
20240701,192800,2880167580,13730,13730,13730,13730,0
20240701,192700,2880167580,13730,13730,13730,13730,0
20240701,192600,2880167580,13730,13730,13730,13730,0
20240701,192500,2880167580,13730,13730,13730,13730,0
20240701,192400,2880167580,13730,13730,13730,13730,0
20240701,192300,2880167580,13730,13730,13730,13730,0
20240701,192200,2880167580,13730,13730,13730,13730,0
20240701,192100,2880167580,13730,13730,13730,13730,0
20240701,192000,2880167580,13730,13730,13730,13730,0
20240701,191900,2880167580,13730,13730,13730,13730,0
20240701,191800,2880167580,13730,13730,13730,13730,0
20240701,191700,2880167580,13730,13730,13730,13730,0
20240701,191600,2880167580,13730,13730,13730,13730,0
20240701,191500,2880167580,13730,13730,13730,13730,0
20240701,191400,2880167580,13730,13730,13730,13730,0
20240701,191300,2880167580,13730,13730,13730,13730,3709
20240701,191200,2880167580,13730,13730,13730,13730,0
20240701,191100,2880167580,13730,13730,13730,13730,0
20240701,191000,2880167580,13730,13730,13730,13730,0
20240701,190900,2880167580,13730,13730,13730,13730,0
20240701,190800,2880167580,13730,13730,13730,13730,0
20240701,190700,2880167580,13730,13730,13730,13730,0
20240701,190600,2880167580,13730,13730,13730,13730,0
20240701,190500,2880167580,13730,13730,13730,13730,0
20240701,190400,2880167580,13730,13730,13730,13730,0
20240701,190300,2880167580,13730,13730,13730,13730,0
20240701,190200,2880167580,13730,13730,13730,13730,0
20240701,190100,2880167580,13730,13730,13730,13730,0
20240701,190000,2880167580,13730,13730,13730,13730,0
20240701,185900,2880167580,13730,13730,13730,13730,0
20240701,185800,2880167580,13730,13730,13730,13730,0
20240701,185700,2880167580,13730,13730,13730,13730,0
20240701,185600,2880167580,13730,13730,13730,13730,0
20240701,185500,2880167580,13730,13730,13730,13730,0
20240701,185400,2880167580,13730,13730,13730,13730,0
20240701,185300,2880167580,13730,13730,13730,13730,0
20240701,185200,2880167580,13730,13730,13730,13730,0
20240701,185100,2880167580,13730,13730,13730,13730,0
20240701,185000,2880167580,13730,13730,13730,13730,0
20240701,184900,2880167580,13730,13730,13730,13730,0
20240701,184800,2880167580,13730,13730,13730,13730,0
20240701,184700,2880167580,13730,13730,13730,13730,0
20240701,184600,2880167580,13730,13730,13730,13730,0
20240701,184500,2880167580,13730,13730,13730,13730,0
20240701,184400,2880167580,13730,13730,13730,13730,0
20240701,184300,2880167580,13730,13730,13730,13730,3709
20240701,184200,2880167580,13730,13730,13730,13730,0
20240701,184100,2880167580,13730,13730,13730,13730,0
20240701,184000,2880167580,13730,13730,13730,13730,0
20240701,183900,2880167580,13730,13730,13730,13730,0
20240701,183800,2880167580,13730,13730,13730,13730,0
20240701,183700,2880167580,13730,13730,13730,13730,0
20240701,183600,2880167580,13730,13730,13730,13730,0
20240701,183500,2880167580,13730,13730,13730,13730,0
20240701,183400,2880167580,13730,13730,13730,13730,0
20240701,183300,2880167580,13730,13730,13730,13730,0
20240701,183200,2880167580,13730,13730,13730,13730,0
20240701,183100,2880167580,13730,13730,13730,13730,0
20240701,183000,2880167580,13730,13730,13730,13730,0
20240701,182900,2880167580,13730,13730,13730,13730,0
20240701,182800,2880167580,13730,13730,13730,13730,0
20240701,182700,2880167580,13730,13730,13730,13730,0
20240701,182600,2880167580,13730,13730,13730,13730,0
20240701,182500,2880167580,13730,13730,13730,13730,0
20240701,182400,2880167580,13730,13730,13730,13730,0
20240701,182300,2880167580,13730,13730,13730,13730,0
20240701,182200,2880167580,13730,13730,13730,13730,0
20240701,182100,2880167580,13730,13730,13730,13730,0
20240701,182000,2880167580,13730,13730,13730,13730,0
20240701,181900,2880167580,13730,13730,13730,13730,0
20240701,181800,2880167580,13730,13730,13730,13730,0
20240701,181700,2880167580,13730,13730,13730,13730,0
20240701,181600,2880167580,13730,13730,13730,13730,0
20240701,181500,2880167580,13730,13730,13730,13730,0
20240701,181400,2880167580,13730,13730,13730,13730,0
20240701,181300,2880167580,13730,13730,13730,13730,3709
20240701,181200,2880167580,13730,13730,13730,13730,0
20240701,181100,2880167580,13730,13730,13730,13730,0
20240701,181000,2880167580,13730,13730,13730,13730,0
20240701,180900,2880167580,13730,13730,13730,13730,0
20240701,180800,2880167580,13730,13730,13730,13730,0
20240701,180700,2880167580,13730,13730,13730,13730,0
20240701,180600,2880167580,13730,13730,13730,13730,0
20240701,180500,2880167580,13730,13730,13730,13730,0
20240701,180400,2880167580,13730,13730,13730,13730,0
20240701,180300,2880167580,13730,13730,13730,13730,0
20240701,180200,2880167580,13730,13730,13730,13730,0
20240701,180100,2880167580,13730,13730,13730,13730,0
20240701,180000,2880167580,13730,13730,13730,13730,0
20240701,175900,2880167580,13730,13730,13730,13730,0
20240701,175800,2880167580,13730,13730,13730,13730,0
20240701,175700,2880167580,13730,13730,13730,13730,0
20240701,175600,2880167580,13730,13730,13730,13730,0
20240701,175500,2880167580,13730,13730,13730,13730,0
20240701,175400,2880167580,13730,13730,13730,13730,0
20240701,175300,2880167580,13730,13730,13730,13730,0
20240701,175200,2880167580,13730,13730,13730,13730,0
20240701,175100,2880167580,13730,13730,13730,13730,0
20240701,175000,2880167580,13730,13730,13730,13730,0
20240701,174900,2880167580,13730,13730,13730,13730,0
20240701,174800,2880167580,13730,13730,13730,13730,0
20240701,174700,2880167580,13730,13730,13730,13730,0
20240701,174600,2880167580,13730,13730,13730,13730,0
20240701,174500,2880167580,13730,13730,13730,13730,0
20240701,174400,2880167580,13730,13730,13730,13730,0
20240701,174300,2880167580,13730,13730,13730,13730,3709
20240701,174200,2880167580,13730,13730,13730,13730,0
20240701,174100,2880167580,13730,13730,13730,13730,0
20240701,174000,2880167580,13730,13730,13730,13730,0
20240701,173900,2880167580,13730,13730,13730,13730,0
20240701,173800,2880167580,13730,13730,13730,13730,0
20240701,173700,2880167580,13730,13730,13730,13730,0
20240701,173600,2880167580,13730,13730,13730,13730,0
20240701,173500,2880167580,13730,13730,13730,13730,0
20240701,173400,2880167580,13730,13730,13730,13730,0
20240701,173300,2880167580,13730,13730,13730,13730,0
20240701,173200,2880167580,13730,13730,13730,13730,0
20240701,173100,2880167580,13730,13730,13730,13730,0
20240701,173000,2880167580,13730,13730,13730,13730,0
20240701,172900,2880167580,13730,13730,13730,13730,0
20240701,172800,2880167580,13730,13730,13730,13730,0
20240701,172700,2880167580,13730,13730,13730,13730,0
20240701,172600,2880167580,13730,13730,13730,13730,0
20240701,172500,2880167580,13730,13730,13730,13730,0
20240701,172400,2880167580,13730,13730,13730,13730,0
20240701,172300,2880167580,13730,13730,13730,13730,0
20240701,172200,2880167580,13730,13730,13730,13730,0
20240701,172100,2880167580,13730,13730,13730,13730,0
20240701,172000,2880167580,13730,13730,13730,13730,0
20240701,171900,2880167580,13730,13730,13730,13730,0
20240701,171800,2880167580,13730,13730,13730,13730,0
20240701,171700,2880167580,13730,13730,13730,13730,0
20240701,171600,2880167580,13730,13730,13730,13730,0
20240701,171500,2880167580,13730,13730,13730,13730,0
20240701,171400,2880167580,13730,13730,13730,13730,0
20240701,171300,2880167580,13730,13730,13730,13730,3709
20240701,171200,2880167580,13730,13730,13730,13730,0
20240701,171100,2880167580,13730,13730,13730,13730,0
20240701,171000,2880167580,13730,13730,13730,13730,0
20240701,170900,2880167580,13730,13730,13730,13730,0
20240701,170800,2880167580,13730,13730,13730,13730,0
20240701,170700,2880167580,13730,13730,13730,13730,0
20240701,170600,2880167580,13730,13730,13730,13730,0
20240701,170500,2880167580,13730,13730,13730,13730,0
20240701,170400,2880167580,13730,13730,13730,13730,0
20240701,170300,2880167580,13730,13730,13730,13730,0
20240701,170200,2880167580,13730,13730,13730,13730,0
20240701,170100,2880167580,13730,13730,13730,13730,0
20240701,170000,2880167580,13730,13730,13730,13730,0
20240701,165900,2880167580,13730,13730,13730,13730,0
20240701,165800,2880167580,13730,13730,13730,13730,0
20240701,165700,2880167580,13730,13730,13730,13730,0
20240701,165600,2880167580,13730,13730,13730,13730,0
20240701,165500,2880167580,13730,13730,13730,13730,0
20240701,165400,2880167580,13730,13730,13730,13730,0
20240701,165300,2880167580,13730,13730,13730,13730,0
20240701,165200,2880167580,13730,13730,13730,13730,0
20240701,165100,2880167580,13730,13730,13730,13730,0
20240701,165000,2880167580,13730,13730,13730,13730,0
20240701,164900,2880167580,13730,13730,13730,13730,0
20240701,164800,2880167580,13730,13730,13730,13730,0
20240701,164700,2880167580,13730,13730,13730,13730,0
20240701,164600,2880167580,13730,13730,13730,13730,0
20240701,164500,2880167580,13730,13730,13730,13730,0
20240701,164400,2880167580,13730,13730,13730,13730,0
20240701,164300,2880167580,13730,13730,13730,13730,3709
20240701,164200,2880167580,13730,13730,13730,13730,0
20240701,164100,2880167580,13730,13730,13730,13730,0
20240701,164000,2880167580,13730,13730,13730,13730,0
20240701,163900,2880167580,13730,13730,13730,13730,0
20240701,163800,2880167580,13730,13730,13730,13730,0
20240701,163700,2880167580,13730,13730,13730,13730,0
20240701,163600,2880167580,13730,13730,13730,13730,0
20240701,163500,2880167580,13730,13730,13730,13730,0
20240701,163400,2880167580,13730,13730,13730,13730,0
20240701,163300,2880167580,13730,13730,13730,13730,0
20240701,163200,2880167580,13730,13730,13730,13730,0
20240701,163100,2880167580,13730,13730,13730,13730,0
20240701,163000,2880167580,13730,13730,13730,13730,0
20240701,162900,2880167580,13730,13730,13730,13730,0
20240701,162800,2880167580,13730,13730,13730,13730,0
20240701,162700,2880167580,13730,13730,13730,13730,0
20240701,162600,2880167580,13730,13730,13730,13730,0
20240701,162500,2880167580,13730,13730,13730,13730,0
20240701,162400,2880167580,13730,13730,13730,13730,0
20240701,162300,2880167580,13730,13730,13730,13730,0
20240701,162200,2880167580,13730,13730,13730,13730,0
20240701,162100,2880167580,13730,13730,13730,13730,0
20240701,162000,2880167580,13730,13730,13730,13730,0
20240701,161900,2880167580,13730,13730,13730,13730,0
20240701,161800,2880167580,13730,13730,13730,13730,0
20240701,161700,2880167580,13730,13730,13730,13730,0
20240701,161600,2880167580,13730,13730,13730,13730,0
20240701,161500,2880167580,13730,13730,13730,13730,0
20240701,161400,2880167580,13730,13730,13730,13730,0
20240701,161300,2880167580,13730,13730,13730,13730,3709
20240701,161200,2880167580,13730,13730,13730,13730,0
20240701,161100,2880167580,13730,13730,13730,13730,0
20240701,161000,2880167580,13730,13730,13730,13730,0
20240701,160900,2880167580,13730,13730,13730,13730,0
20240701,160800,2880167580,13730,13730,13730,13730,0
20240701,160700,2880167580,13730,13730,13730,13730,0
20240701,160600,2880167580,13730,13730,13730,13730,0
20240701,160500,2880167580,13730,13730,13730,13730,0
20240701,160400,2880167580,13730,13730,13730,13730,0
20240701,160300,2880167580,13730,13730,13730,13730,0
20240701,160200,2880167580,13730,13730,13730,13730,0
20240701,160100,2880167580,13730,13730,13730,13730,0
20240701,160000,2880167580,13730,13730,13730,13730,0
20240701,155900,2880167580,13730,13730,13730,13730,0
20240701,155800,2880167580,13730,13730,13730,13730,0
20240701,155700,2880167580,13730,13730,13730,13730,0
20240701,155600,2880167580,13730,13730,13730,13730,0
20240701,155500,2880167580,13730,13730,13730,13730,0
20240701,155400,2880167580,13730,13730,13730,13730,0
20240701,155300,2880167580,13730,13730,13730,13730,0
20240701,155200,2880167580,13730,13730,13730,13730,0
20240701,155100,2880167580,13730,13730,13730,13730,0
20240701,155000,2880167580,13730,13730,13730,13730,0
20240701,154900,2880167580,13730,13730,13730,13730,0
20240701,154800,2880167580,13730,13730,13730,13730,0
20240701,154700,2880167580,13730,13730,13730,13730,0
20240701,154600,2880167580,13730,13730,13730,13730,0
20240701,154500,2880167580,13730,13730,13730,13730,0
20240701,154400,2880167580,13730,13730,13730,13730,0
20240701,154300,2880167580,13730,13730,13730,13730,3709
20240701,154200,2880167580,13730,13730,13730,13730,0
20240701,154100,2880167580,13730,13730,13730,13730,0
20240701,154000,2880167580,13730,13730,13730,13730,0
20240701,153900,2880167580,13730,13730,13730,13730,0
20240701,153800,2880167580,13730,13730,13730,13730,0
20240701,153700,2880167580,13730,13730,13730,13730,0
20240701,153600,2880167580,13730,13730,13730,13730,0
20240701,153500,2880167580,13730,13730,13730,13730,0
20240701,153400,2880167580,13730,13730,13730,13730,0
20240701,153300,2880167580,13730,13730,13730,13730,0
20240701,153200,2880167580,13730,13730,13730,13730,0
20240701,153100,2880167580,13730,13730,13730,13730,0
20240701,153000,2880167580,13730,13730,13730,13730,3709
20240701,152900,2829243010,13730,13730,13730,13730,0
20240701,152800,2829243010,13730,13730,13730,13730,0
20240701,152700,2829243010,13730,13730,13730,13730,0
20240701,152600,2829243010,13730,13730,13730,13730,0
20240701,152500,2829243010,13730,13730,13730,13730,0
20240701,152400,2829243010,13730,13730,13730,13730,0
20240701,152300,2829243010,13730,13730,13730,13730,0
20240701,152200,2829243010,13730,13730,13730,13730,0
20240701,152100,2829243010,13730,13730,13730,13730,0
20240701,152000,2829243010,13730,13730,13730,13730,0
20240701,151900,2829243010,13730,13750,13750,13720,943
20240701,151800,2816289850,13760,13740,13760,13710,1078
20240701,151700,2801467910,13780,13750,13790,13700,570
20240701,151600,2793621990,13700,13650,13760,13650,1204
20240701,151500,2777161000,13660,13650,13660,13650,116
20240701,151400,2775577410,13660,13660,13660,13660,52
20240701,151300,2774867090,13660,13660,13660,13650,269
20240701,151200,2771194510,13650,13660,13660,13650,1353
20240701,151100,2752725290,13660,13660,13670,13660,743
20240701,151000,2742575410,13660,13670,13670,13650,884
20240701,150900,2730499500,13660,13690,13690,13660,1347
20240701,150800,2712094410,13670,13750,13750,13670,2618
20240701,150700,2676206660,13750,13760,13760,13730,575
20240701,150600,2668306170,13740,13760,13770,13740,724
20240701,150500,2658350450,13770,13770,13770,13770,101
20240701,150400,2656959680,13770,13760,13780,13760,92
20240701,150300,2655692300,13760,13750,13760,13750,21
20240701,150200,2655403440,13750,13780,13780,13750,647
20240701,150100,2646505030,13750,13770,13780,13750,200
20240701,150000,2643752650,13750,13770,13770,13750,461
20240701,145900,2637412180,13760,13770,13780,13760,1191
20240701,145800,2621014640,13770,13770,13770,13770,77
20240701,145700,2619954350,13760,13760,13760,13760,89
20240701,145600,2618729710,13760,13800,13800,13720,1220
20240701,145500,2601955400,13810,13790,13810,13790,328
20240701,145400,2597425740,13810,13800,13810,13800,884
20240701,145300,2585224200,13810,13820,13830,13810,470
20240701,145200,2578726200,13830,13830,13830,13830,121
20240701,145100,2577052770,13830,13830,13830,13790,374
20240701,145000,2571894290,13840,13690,13850,13690,7579
20240701,144900,2467540430,13690,13690,13700,13690,321
20240701,144800,2463145930,13690,13670,13690,13670,451
20240701,144700,2456973900,13670,13670,13680,13670,103
20240701,144600,2455565040,13680,13680,13680,13680,26
20240701,144500,2455209360,13680,13670,13680,13670,335
20240701,144400,2450629890,13660,13660,13660,13660,45
20240701,144300,2450015190,13650,13660,13660,13650,213
20240701,144200,2447105820,13650,13650,13650,13650,0
20240701,144100,2447105820,13650,13680,13680,13650,1239
20240701,144000,2430177210,13680,13680,13680,13680,300
20240701,143900,2426073210,13690,13690,13690,13680,97
20240701,143800,2424745890,13680,13660,13680,13660,225
20240701,143700,2421668650,13660,13660,13660,13660,129
20240701,143600,2419906510,13660,13660,13660,13660,2
20240701,143500,2419879190,13660,13660,13660,13660,202
20240701,143400,2417119870,13680,13660,13680,13660,157
20240701,143300,2414975230,13660,13660,13660,13660,234
20240701,143200,2411778790,13660,13660,13660,13660,300
20240701,143100,2407680790,13660,13660,13660,13660,20
20240701,143000,2407407590,13660,13660,13680,13660,135
20240701,142900,2405562890,13660,13670,13670,13660,447
20240701,142800,2399456860,13670,13670,13670,13670,65
20240701,142700,2398568310,13670,13670,13670,13670,300
20240701,142600,2394467310,13670,13670,13670,13670,7
20240701,142500,2394371620,13670,13670,13670,13670,2
20240701,142400,2394344280,13670,13680,13680,13660,1708
20240701,142300,2370998580,13670,13680,13680,13670,53
20240701,142200,2370274040,13680,13680,13680,13680,30
20240701,142100,2369863640,13680,13680,13680,13680,10
20240701,142000,2369726840,13690,13690,13690,13690,0
20240701,141900,2369726840,13690,13690,13690,13690,10
20240701,141800,2369589940,13690,13700,13700,13690,28
20240701,141700,2369206440,13670,13670,13670,13670,0
20240701,141600,2369206440,13670,13680,13680,13670,86
20240701,141500,2368030790,13670,13680,13680,13670,580
20240701,141400,2360100810,13700,13680,13700,13680,13
20240701,141300,2359922790,13680,13680,13680,13680,250
20240701,141200,2356502790,13680,13680,13680,13680,6
20240701,141100,2356420710,13680,13690,13690,13680,64
20240701,141000,2355545120,13680,13700,13700,13680,130
20240701,140900,2353764720,13700,13700,13700,13700,7
20240701,140800,2353668820,13700,13670,13700,13670,280
20240701,140700,2349840620,13670,13660,13670,13660,1565
20240701,140600,2328455330,13660,13670,13670,13660,6
20240701,140500,2328373330,13670,13700,13700,13670,540
20240701,140400,2320990770,13670,13670,13670,13670,490
20240701,140300,2314292470,13670,13680,13680,13670,129
20240701,140200,2312528610,13680,13690,13690,13680,812
20240701,140100,2301419450,13690,13690,13690,13690,499
20240701,140000,2294588140,13700,13700,13700,13700,922
20240701,135900,2281956740,13710,13710,13710,13710,0
20240701,135800,2281956740,13710,13700,13710,13700,142
20240701,135700,2280011320,13710,13710,13710,13710,20
20240701,135600,2279737120,13710,13710,13710,13710,510
20240701,135500,2272745020,13710,13710,13710,13710,138
20240701,135400,2270853040,13710,13710,13710,13710,93
20240701,135300,2269578010,13710,13710,13710,13710,261
20240701,135200,2265999700,13710,13710,13710,13710,130
20240701,135100,2264217400,13710,13710,13710,13710,28
20240701,135000,2263833520,13710,13710,13720,13700,845
20240701,134900,2252251520,13720,13720,13720,13720,78
20240701,134800,2251181360,13720,13720,13720,13720,0
20240701,134700,2251181360,13720,13720,13720,13720,0
20240701,134600,2251181360,13720,13720,13720,13720,5
20240701,134500,2251112760,13710,13720,13720,13710,42
20240701,134400,2250536720,13720,13720,13720,13720,1
20240701,134300,2250523000,13720,13720,13720,13720,1
20240701,134200,2250509280,13720,13720,13720,13720,49
20240701,134100,2249837000,13720,13720,13720,13710,54
20240701,134000,2249096620,13720,13710,13720,13710,4
20240701,133900,2249041770,13710,13720,13720,13710,81
20240701,133800,2247930860,13720,13720,13720,13720,0
20240701,133700,2247930860,13720,13720,13720,13720,2
20240701,133600,2247903420,13700,13710,13710,13700,159
20240701,133500,2245725090,13700,13700,13710,13700,106
20240701,133400,2244272880,13700,13700,13700,13700,282
20240701,133300,2240409480,13700,13700,13700,13700,35
20240701,133200,2239929980,13700,13700,13700,13700,100
20240701,133100,2238559980,13720,13700,13720,13700,103
20240701,133000,2237146880,13700,13700,13710,13700,151
20240701,132900,2235078080,13700,13700,13700,13700,161
20240701,132800,2232872380,13700,13700,13700,13700,12
20240701,132700,2232707980,13700,13700,13700,13700,427
20240701,132600,2226858080,13700,13710,13710,13700,23
20240701,132500,2226542870,13720,13720,13720,13720,1
20240701,132400,2226529150,13710,13710,13710,13710,200
20240701,132300,2223787150,13710,13710,13710,13710,1
20240701,132200,2223773440,13710,13720,13720,13710,160
20240701,132100,2221579570,13730,13730,13730,13730,431
20240701,132000,2215661940,13740,13740,13740,13740,0
20240701,131900,2215661940,13740,13750,13750,13740,93
20240701,131800,2214384010,13770,13770,13770,13770,10
20240701,131700,2214246310,13780,13770,13780,13770,37
20240701,131600,2213736460,13770,13760,13770,13760,64
20240701,131500,2212855300,13760,13760,13760,13760,416
20240701,131400,2207131140,13760,13730,13760,13730,298
20240701,131300,2203036760,13730,13740,13750,13730,1140
20240701,131200,2187364550,13730,13730,13730,13700,700
20240701,131100,2177756420,13730,13730,13730,13730,0
20240701,131000,2177756420,13730,13730,13730,13730,0
20240701,130900,2177756420,13730,13730,13730,13730,0
20240701,130800,2177756420,13730,13730,13730,13730,9
20240701,130700,2177632850,13700,13700,13700,13700,0
20240701,130600,2177632850,13700,13710,13710,13700,278
20240701,130500,2173824180,13730,13730,13730,13730,1
20240701,130400,2173810450,13700,13700,13700,13700,130
20240701,130300,2172029450,13700,13700,13700,13700,112
20240701,130200,2170495050,13700,13700,13700,13700,0
20240701,130100,2170495050,13700,13700,13700,13700,1262
20240701,130000,2153205650,13700,13700,13700,13700,518
20240701,125900,2146109050,13700,13730,13730,13700,7757
20240701,125800,2039741850,13750,13750,13750,13750,1
20240701,125700,2039728100,13730,13740,13740,13730,2
20240701,125600,2039700630,13730,13730,13750,13730,1380
20240701,125500,2020753180,13730,13730,13730,13730,136
20240701,125400,2018885900,13730,13730,13730,13730,373
20240701,125300,2013764610,13730,13740,13740,13730,321
20240701,125200,2009354470,13740,13740,13740,13740,134
20240701,125100,2007513310,13740,13740,13740,13740,657
20240701,125000,1998486130,13740,13740,13740,13740,369
20240701,124900,1993416070,13740,13740,13740,13740,556
20240701,124800,1985776630,13750,13750,13750,13750,6
20240701,124700,1985694130,13750,13740,13750,13740,140
20240701,124600,1983770130,13750,13750,13750,13750,5
20240701,124500,1983701380,13740,13750,13750,13740,310
20240701,124400,1979440930,13750,13750,13750,13750,4
20240701,124300,1979385930,13740,13750,13750,13740,398
20240701,124200,1973915210,13750,13750,13750,13750,0
20240701,124100,1973915210,13750,13750,13750,13750,152
20240701,124000,1971825210,13750,13750,13750,13750,376
20240701,123900,1966655210,13750,13750,13750,13750,117
20240701,123800,1965046460,13750,13750,13750,13750,2
20240701,123700,1965018960,13750,13760,13760,13750,346
20240701,123600,1960261430,13750,13770,13770,13750,404
20240701,123500,1954703830,13780,13780,13780,13780,6
20240701,123400,1954621150,13780,13780,13780,13780,0
20240701,123300,1954621150,13780,13780,13780,13780,1
20240701,123200,1954607370,13750,13750,13750,13750,0
20240701,123100,1954607370,13750,13790,13790,13750,39
20240701,123000,1954070940,13790,13790,13790,13790,1
20240701,122900,1954057150,13760,13760,13760,13760,112
20240701,122800,1952516030,13770,13780,13780,13770,361
20240701,122700,1947544170,13800,13800,13800,13800,8
20240701,122600,1947433770,13800,13800,13800,13800,18
20240701,122500,1947185370,13780,13780,13780,13780,0
20240701,122400,1947185370,13780,13790,13790,13780,45
20240701,122300,1946565060,13800,13800,13800,13800,1
20240701,122200,1946551260,13790,13790,13790,13790,0
20240701,122100,1946551260,13790,13790,13790,13780,353
20240701,122000,1941684630,13790,13770,13790,13770,41
20240701,121900,1941120040,13760,13760,13760,13760,0
20240701,121800,1941120040,13760,13760,13760,13760,0
20240701,121700,1941120040,13760,13760,13760,13760,12
20240701,121600,1940954920,13760,13760,13760,13760,8
20240701,121500,1940844840,13760,13760,13760,13760,0
20240701,121400,1940844840,13760,13790,13790,13760,21
20240701,121300,1940555840,13790,13790,13790,13790,30
20240701,121200,1940142140,13770,13770,13770,13770,93
20240701,121100,1938861530,13790,13790,13790,13790,100
20240701,121000,1937482530,13790,13790,13790,13790,0
20240701,120900,1937482530,13790,13790,13790,13790,0
20240701,120800,1937482530,13790,13790,13790,13790,28
20240701,120700,1937096410,13760,13760,13760,13760,0
20240701,120600,1937096410,13760,13760,13760,13760,1
20240701,120500,1937082650,13760,13750,13760,13750,10
20240701,120400,1936945060,13760,13760,13760,13760,0
20240701,120300,1936945060,13760,13760,13760,13760,269
20240701,120200,1933243620,13760,13750,13760,13750,114
20240701,120100,1931675440,13750,13760,13760,13750,134
20240701,120000,1929832900,13760,13760,13760,13760,620
20240701,115900,1921301700,13790,13790,13790,13790,49
20240701,115800,1920625990,13790,13790,13790,13790,0
20240701,115700,1920625990,13790,13770,13790,13770,27
20240701,115600,1920254060,13790,13790,13790,13790,218
20240701,115500,1917247840,13790,13760,13790,13760,9
20240701,115400,1917123860,13750,13750,13750,13750,0
20240701,115300,1917123860,13750,13750,13750,13750,3
20240701,115200,1917082610,13740,13740,13740,13740,366
20240701,115100,1912053770,13740,13740,13740,13740,350
20240701,115000,1907244770,13750,13750,13750,13750,38
20240701,114900,1906722270,13760,13750,13760,13750,4
20240701,114800,1906667250,13750,13750,13750,13750,5
20240701,114700,1906598500,13750,13750,13750,13750,1
20240701,114600,1906584750,13740,13740,13740,13740,78
20240701,114500,1905513030,13780,13780,13780,13780,2
20240701,114400,1905485470,13780,13780,13780,13780,30
20240701,114300,1905072070,13780,13780,13780,13780,31
20240701,114200,1904644890,13720,13760,13780,13720,1733
20240701,114100,1880833610,13760,13760,13760,13760,135
20240701,114000,1878976010,13760,13760,13770,13760,310
20240701,113900,1874710100,13760,13770,13770,13760,297
20240701,113800,1870620710,13770,13770,13780,13770,157
20240701,113700,1868458810,13780,13770,13780,13760,203
20240701,113600,1865663320,13780,13780,13780,13780,5
20240701,113500,1865594420,13770,13770,13770,13770,5
20240701,113400,1865525570,13780,13780,13780,13780,1
20240701,113300,1865511790,13780,13780,13780,13780,51
20240701,113200,1864809010,13780,13780,13780,13780,1
20240701,113100,1864795230,13780,13780,13780,13780,0
20240701,113000,1864795230,13780,13800,13800,13780,1302
20240701,112900,1846839590,13800,13800,13820,13800,55
20240701,112800,1846080550,13780,13790,13790,13780,1080
20240701,112700,1831198120,13800,13800,13800,13800,1
20240701,112600,1831184320,13800,13800,13800,13800,0
20240701,112500,1831184320,13800,13810,13810,13800,497
20240701,112400,1824322340,13810,13780,13810,13780,444
20240701,112300,1818197700,13750,13780,13780,13750,555
20240701,112200,1810566030,13780,13760,13780,13760,301
20240701,112100,1806421460,13740,13750,13750,13740,357
20240701,112000,1801516270,13740,13750,13750,13740,308
20240701,111900,1797282840,13760,13760,13760,13760,72
20240701,111800,1796292120,13760,13760,13760,13760,124
20240701,111700,1794585880,13760,13760,13760,13740,199
20240701,111600,1791850100,13760,13760,13760,13760,0
20240701,111500,1791850100,13760,13750,13760,13740,260
20240701,111400,1788275870,13750,13750,13750,13750,6
20240701,111300,1788193370,13730,13740,13740,13730,597
20240701,111200,1779993570,13770,13770,13770,13770,21
20240701,111100,1779704400,13780,13790,13790,13740,702
20240701,111000,1770052340,13730,13730,13730,13730,18
20240701,110900,1769805200,13740,13810,13810,13730,2252
20240701,110800,1738866990,13820,13750,13820,13750,997
20240701,110700,1725157930,13750,13840,13840,13750,1847
20240701,110600,1699707700,13830,13830,13830,13830,31
20240701,110500,1699278970,13830,13830,13830,13800,73
20240701,110400,1698269790,13830,13810,13840,13800,102
20240701,110300,1696860870,13810,13830,13830,13810,507
20240701,110200,1689857280,13830,13840,13840,13830,40
20240701,110100,1689303880,13840,13820,13840,13810,900
20240701,110000,1676872810,13820,13840,13840,13820,1892
20240701,105900,1650708600,13840,13840,13840,13840,38
20240701,105800,1650182680,13840,13850,13850,13840,6
20240701,105700,1650099620,13850,13850,13850,13850,1
20240701,105600,1650085770,13850,13840,13850,13830,219
20240701,105500,1647056560,13830,13820,13830,13820,107
20240701,105400,1645576950,13820,13820,13820,13820,235
20240701,105300,1642329250,13820,13820,13820,13820,300
20240701,105200,1638183250,13820,13850,13850,13820,859
20240701,105100,1626303310,13850,13850,13870,13850,534
20240701,105000,1618907290,13860,13890,13890,13860,1065
20240701,104900,1604130980,13910,13910,13910,13890,48
20240701,104800,1603463920,13900,13900,13900,13900,848
20240701,104700,1591676720,13900,13900,13900,13900,10
20240701,104600,1591537720,13890,13910,13910,13890,516
20240701,104500,1584360570,13910,13910,13910,13910,7
20240701,104400,1584263200,13920,13920,13920,13920,77
20240701,104300,1583191360,13920,13900,13920,13900,366
20240701,104200,1578101260,13900,13910,13910,13900,512
20240701,104100,1570981340,13910,13900,13920,13900,1510
20240701,104000,1549978150,13900,13900,13910,13900,204
20240701,103900,1547141050,13900,13910,13910,13900,588
20240701,103800,1538967340,13910,13910,13910,13900,376
20240701,103700,1533737450,13910,13900,13910,13890,530
20240701,103600,1526371600,13890,13890,13890,13890,700
20240701,103500,1516648600,13890,13890,13900,13890,182
20240701,103400,1514120000,13890,13890,13890,13890,76
20240701,103300,1513064360,13900,13890,13900,13890,240
20240701,103200,1509730750,13880,13890,13890,13880,76
20240701,103100,1508675840,13890,13890,13890,13890,115
20240701,103000,1507078490,13890,13860,13890,13860,38
20240701,102900,1506550700,13880,13880,13880,13880,51
20240701,102800,1505842820,13880,13890,13900,13880,162
20240701,102700,1503594120,13880,13900,13900,13880,475
20240701,102600,1496992320,13900,13880,13900,13880,97
20240701,102500,1495645340,13880,13890,13890,13880,137
20240701,102400,1493742980,13890,13890,13890,13890,348
20240701,102300,1488909260,13900,13880,13910,13880,1474
20240701,102200,1468425730,13880,13850,13880,13850,1160
20240701,102100,1452352850,13840,13840,13840,13840,64
20240701,102000,1451467090,13840,13850,13850,13840,8
20240701,101900,1451356310,13830,13840,13840,13830,10
20240701,101800,1451217930,13820,13830,13840,13820,1151
20240701,101700,1435302490,13820,13820,13830,13820,135
20240701,101600,1433435790,13820,13820,13820,13820,89
20240701,101500,1432205810,13810,13830,13830,13810,91
20240701,101400,1430949030,13820,13820,13820,13820,109
20240701,101300,1429442650,13800,13800,13800,13800,110
20240701,101200,1427924650,13800,13830,13830,13800,83
20240701,101100,1426776970,13800,13800,13800,13800,363
20240701,101000,1421767570,13800,13840,13840,13780,54
20240701,100900,1421022750,13830,13830,13830,13830,1050
20240701,100800,1406501250,13830,13750,13830,13750,949
20240701,100700,1393414610,13740,13750,13750,13740,426
20240701,100600,1387561260,13770,13770,13770,13730,1507
20240701,100500,1366846830,13760,13760,13760,13760,107
20240701,100400,1365374510,13760,13760,13760,13760,6
20240701,100300,1365291950,13750,13750,13750,13750,1
20240701,100200,1365278200,13750,13750,13750,13750,80
20240701,100100,1364178200,13750,13740,13750,13740,406
20240701,100000,1358598980,13740,13750,13750,13730,3206
20240701,095900,1314549270,13750,13780,13780,13750,1936
20240701,095800,1287894110,13780,13780,13790,13780,912
20240701,095700,1275325590,13790,13790,13800,13790,155
20240701,095600,1273188040,13790,13790,13790,13790,63
20240701,095500,1272319270,13790,13800,13800,13790,174
20240701,095400,1269919760,13800,13830,13850,13780,5875
20240701,095300,1188855010,13830,13840,13850,13830,347
20240701,095200,1184049540,13830,13840,13850,13830,126
20240701,095100,1182305020,13820,13820,13820,13820,9
20240701,095000,1182180640,13810,13810,13810,13810,162
20240701,094900,1179943420,13800,13800,13800,13800,35
20240701,094800,1179460420,13850,13860,13860,13800,3652
20240701,094700,1128927050,13860,13880,13890,13850,662
20240701,094600,1119751290,13880,13880,13880,13880,177
20240701,094500,1117294530,13880,13840,13890,13840,175
20240701,094400,1114871270,13840,13910,13910,13840,4356
20240701,094300,1054391720,13910,13920,13920,13910,1775
20240701,094200,1029690750,13920,13900,13920,13900,1207
20240701,094100,1012901940,13890,13900,13910,13890,321
20240701,094000,1008439760,13890,13900,13900,13890,236
20240701,093900,1005160200,13910,13890,13910,13890,533
20240701,093800,997756790,13890,13890,13920,13890,1095
20240701,093700,982531540,13890,13900,13900,13880,734
20240701,093600,972335850,13900,13900,13920,13900,1896
20240701,093500,945967650,13900,13880,13910,13870,1252
20240701,093400,928568160,13870,13890,13900,13850,1771
20240701,093300,903972580,13890,13860,13890,13850,3244
20240701,093200,858967500,13860,13860,13860,13850,335
20240701,093100,854325300,13860,13840,13860,13840,546
20240701,093000,846759910,13860,13860,13860,13840,389
20240701,092900,841369720,13860,13860,13860,13830,311
20240701,092800,837061050,13830,13850,13870,13830,2642
20240701,092700,800480660,13850,13830,13850,13800,1513
20240701,092600,779558740,13830,13790,13830,13790,291
20240701,092500,775540790,13790,13780,13790,13780,69
20240701,092400,774589580,13760,13760,13790,13760,363
20240701,092300,769594020,13760,13800,13800,13760,132
20240701,092200,767774790,13800,13860,13860,13800,2797
20240701,092100,729091060,13840,13860,13870,13840,505
20240701,092000,722092730,13870,13780,13880,13780,4036
20240701,091900,666184940,13820,13710,13820,13710,2148
20240701,091800,636595020,13710,13710,13710,13700,810
20240701,091700,625491950,13720,13740,13750,13720,2243
20240701,091600,594685340,13740,13770,13770,13740,2238
20240701,091500,563896820,13770,13780,13780,13770,441
20240701,091400,557823500,13770,13770,13780,13760,1146
20240701,091300,542043000,13770,13790,13790,13770,2062
20240701,091200,513633970,13780,13790,13800,13780,777
20240701,091100,502922030,13800,13800,13800,13780,711
20240701,091000,493114220,13800,13770,13800,13770,1710
20240701,090900,469548160,13760,13770,13780,13760,660
20240701,090800,460465760,13770,13800,13820,13770,1901
20240701,090700,434247800,13800,13790,13830,13790,2104
20240701,090600,405188310,13790,13750,13790,13750,1526
20240701,090500,384183690,13760,13750,13780,13750,485
20240701,090400,377508880,13740,13760,13780,13730,3070
20240701,090300,335288980,13760,13840,13860,13760,4996
20240701,090200,266259170,13840,13710,13880,13660,13373
20240701,090100,82152080,13660,13710,13720,13650,1258
20240701,090000,64942430,13650,13700,13710,13650,4565