KissMeData/417840/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,214300,458795190,10750,10750,10750,10750,1120
20240704,214200,458795190,10750,10750,10750,10750,0
20240704,214100,458795190,10750,10750,10750,10750,0
20240704,214000,458795190,10750,10750,10750,10750,0
20240704,213900,458795190,10750,10750,10750,10750,0
20240704,213800,458795190,10750,10750,10750,10750,0
20240704,213700,458795190,10750,10750,10750,10750,0
20240704,213600,458795190,10750,10750,10750,10750,0
20240704,213500,458795190,10750,10750,10750,10750,0
20240704,213400,458795190,10750,10750,10750,10750,0
20240704,213300,458795190,10750,10750,10750,10750,0
20240704,213200,458795190,10750,10750,10750,10750,0
20240704,213100,458795190,10750,10750,10750,10750,0
20240704,213000,458795190,10750,10750,10750,10750,0
20240704,212900,458795190,10750,10750,10750,10750,0
20240704,212800,458795190,10750,10750,10750,10750,0
20240704,212700,458795190,10750,10750,10750,10750,0
20240704,212600,458795190,10750,10750,10750,10750,0
20240704,212500,458795190,10750,10750,10750,10750,0
20240704,212400,458795190,10750,10750,10750,10750,0
20240704,212300,458795190,10750,10750,10750,10750,0
20240704,212200,458795190,10750,10750,10750,10750,0
20240704,212100,458795190,10750,10750,10750,10750,0
20240704,212000,458795190,10750,10750,10750,10750,0
20240704,211900,458795190,10750,10750,10750,10750,0
20240704,211800,458795190,10750,10750,10750,10750,0
20240704,211700,458795190,10750,10750,10750,10750,0
20240704,211600,458795190,10750,10750,10750,10750,0
20240704,211500,458795190,10750,10750,10750,10750,0
20240704,211400,458795190,10750,10750,10750,10750,0
20240704,211300,458795190,10750,10750,10750,10750,1120
20240704,211200,458795190,10750,10750,10750,10750,0
20240704,211100,458795190,10750,10750,10750,10750,0
20240704,211000,458795190,10750,10750,10750,10750,0
20240704,210900,458795190,10750,10750,10750,10750,0
20240704,210800,458795190,10750,10750,10750,10750,0
20240704,210700,458795190,10750,10750,10750,10750,0
20240704,210600,458795190,10750,10750,10750,10750,0
20240704,210500,458795190,10750,10750,10750,10750,0
20240704,210400,458795190,10750,10750,10750,10750,0
20240704,210300,458795190,10750,10750,10750,10750,0
20240704,210200,458795190,10750,10750,10750,10750,0
20240704,210100,458795190,10750,10750,10750,10750,0
20240704,210000,458795190,10750,10750,10750,10750,0
20240704,205900,458795190,10750,10750,10750,10750,0
20240704,205800,458795190,10750,10750,10750,10750,0
20240704,205700,458795190,10750,10750,10750,10750,0
20240704,205600,458795190,10750,10750,10750,10750,0
20240704,205500,458795190,10750,10750,10750,10750,0
20240704,205400,458795190,10750,10750,10750,10750,0
20240704,205300,458795190,10750,10750,10750,10750,0
20240704,205200,458795190,10750,10750,10750,10750,0
20240704,205100,458795190,10750,10750,10750,10750,0
20240704,205000,458795190,10750,10750,10750,10750,0
20240704,204900,458795190,10750,10750,10750,10750,0
20240704,204800,458795190,10750,10750,10750,10750,0
20240704,204700,458795190,10750,10750,10750,10750,0
20240704,204600,458795190,10750,10750,10750,10750,0
20240704,204500,458795190,10750,10750,10750,10750,0
20240704,204400,458795190,10750,10750,10750,10750,0
20240704,204300,458795190,10750,10750,10750,10750,1120
20240704,204200,458795190,10750,10750,10750,10750,0
20240704,204100,458795190,10750,10750,10750,10750,0
20240704,204000,458795190,10750,10750,10750,10750,0
20240704,203900,458795190,10750,10750,10750,10750,0
20240704,203800,458795190,10750,10750,10750,10750,0
20240704,203700,458795190,10750,10750,10750,10750,0
20240704,203600,458795190,10750,10750,10750,10750,0
20240704,203500,458795190,10750,10750,10750,10750,0
20240704,203400,458795190,10750,10750,10750,10750,0
20240704,203300,458795190,10750,10750,10750,10750,0
20240704,203200,458795190,10750,10750,10750,10750,0
20240704,203100,458795190,10750,10750,10750,10750,0
20240704,203000,458795190,10750,10750,10750,10750,0
20240704,202900,458795190,10750,10750,10750,10750,0
20240704,202800,458795190,10750,10750,10750,10750,0
20240704,202700,458795190,10750,10750,10750,10750,0
20240704,202600,458795190,10750,10750,10750,10750,0
20240704,202500,458795190,10750,10750,10750,10750,0
20240704,202400,458795190,10750,10750,10750,10750,0
20240704,202300,458795190,10750,10750,10750,10750,0
20240704,202200,458795190,10750,10750,10750,10750,0
20240704,202100,458795190,10750,10750,10750,10750,0
20240704,202000,458795190,10750,10750,10750,10750,0
20240704,201900,458795190,10750,10750,10750,10750,0
20240704,201800,458795190,10750,10750,10750,10750,0
20240704,201700,458795190,10750,10750,10750,10750,0
20240704,201600,458795190,10750,10750,10750,10750,0
20240704,201500,458795190,10750,10750,10750,10750,0
20240704,201400,458795190,10750,10750,10750,10750,0
20240704,201300,458795190,10750,10750,10750,10750,1120
20240704,201200,458795190,10750,10750,10750,10750,0
20240704,201100,458795190,10750,10750,10750,10750,0
20240704,201000,458795190,10750,10750,10750,10750,0
20240704,200900,458795190,10750,10750,10750,10750,0
20240704,200800,458795190,10750,10750,10750,10750,0
20240704,200700,458795190,10750,10750,10750,10750,0
20240704,200600,458795190,10750,10750,10750,10750,0
20240704,200500,458795190,10750,10750,10750,10750,0
20240704,200400,458795190,10750,10750,10750,10750,0
20240704,200300,458795190,10750,10750,10750,10750,0
20240704,200200,458795190,10750,10750,10750,10750,0
20240704,200100,458795190,10750,10750,10750,10750,0
20240704,200000,458795190,10750,10750,10750,10750,0
20240704,195900,458795190,10750,10750,10750,10750,0
20240704,195800,458795190,10750,10750,10750,10750,0
20240704,195700,458795190,10750,10750,10750,10750,0
20240704,195600,458795190,10750,10750,10750,10750,0
20240704,195500,458795190,10750,10750,10750,10750,0
20240704,195400,458795190,10750,10750,10750,10750,0
20240704,195300,458795190,10750,10750,10750,10750,0
20240704,195200,458795190,10750,10750,10750,10750,0
20240704,195100,458795190,10750,10750,10750,10750,0
20240704,195000,458795190,10750,10750,10750,10750,0
20240704,194900,458795190,10750,10750,10750,10750,0
20240704,194800,458795190,10750,10750,10750,10750,0
20240704,194700,458795190,10750,10750,10750,10750,0
20240704,194600,458795190,10750,10750,10750,10750,0
20240704,194500,458795190,10750,10750,10750,10750,0
20240704,194400,458795190,10750,10750,10750,10750,0
20240704,194300,458795190,10750,10750,10750,10750,1120
20240704,194200,458795190,10750,10750,10750,10750,0
20240704,194100,458795190,10750,10750,10750,10750,0
20240704,194000,458795190,10750,10750,10750,10750,0
20240704,193900,458795190,10750,10750,10750,10750,0
20240704,193800,458795190,10750,10750,10750,10750,0
20240704,193700,458795190,10750,10750,10750,10750,0
20240704,193600,458795190,10750,10750,10750,10750,0
20240704,193500,458795190,10750,10750,10750,10750,0
20240704,193400,458795190,10750,10750,10750,10750,0
20240704,193300,458795190,10750,10750,10750,10750,0
20240704,193200,458795190,10750,10750,10750,10750,0
20240704,193100,458795190,10750,10750,10750,10750,0
20240704,193000,458795190,10750,10750,10750,10750,0
20240704,192900,458795190,10750,10750,10750,10750,0
20240704,192800,458795190,10750,10750,10750,10750,0
20240704,192700,458795190,10750,10750,10750,10750,0
20240704,192600,458795190,10750,10750,10750,10750,0
20240704,192500,458795190,10750,10750,10750,10750,0
20240704,192400,458795190,10750,10750,10750,10750,0
20240704,192300,458795190,10750,10750,10750,10750,0
20240704,192200,458795190,10750,10750,10750,10750,0
20240704,192100,458795190,10750,10750,10750,10750,0
20240704,192000,458795190,10750,10750,10750,10750,0
20240704,191900,458795190,10750,10750,10750,10750,0
20240704,191800,458795190,10750,10750,10750,10750,0
20240704,191700,458795190,10750,10750,10750,10750,0
20240704,191600,458795190,10750,10750,10750,10750,0
20240704,191500,458795190,10750,10750,10750,10750,0
20240704,191400,458795190,10750,10750,10750,10750,0
20240704,191300,458795190,10750,10750,10750,10750,1120
20240704,191200,458795190,10750,10750,10750,10750,0
20240704,191100,458795190,10750,10750,10750,10750,0
20240704,191000,458795190,10750,10750,10750,10750,0
20240704,190900,458795190,10750,10750,10750,10750,0
20240704,190800,458795190,10750,10750,10750,10750,0
20240704,190700,458795190,10750,10750,10750,10750,0
20240704,190600,458795190,10750,10750,10750,10750,0
20240704,190500,458795190,10750,10750,10750,10750,0
20240704,190400,458795190,10750,10750,10750,10750,0
20240704,190300,458795190,10750,10750,10750,10750,0
20240704,190200,458795190,10750,10750,10750,10750,0
20240704,190100,458795190,10750,10750,10750,10750,0
20240704,190000,458795190,10750,10750,10750,10750,0
20240704,185900,458795190,10750,10750,10750,10750,0
20240704,185800,458795190,10750,10750,10750,10750,0
20240704,185700,458795190,10750,10750,10750,10750,0
20240704,185600,458795190,10750,10750,10750,10750,0
20240704,185500,458795190,10750,10750,10750,10750,0
20240704,185400,458795190,10750,10750,10750,10750,0
20240704,185300,458795190,10750,10750,10750,10750,0
20240704,185200,458795190,10750,10750,10750,10750,0
20240704,185100,458795190,10750,10750,10750,10750,0
20240704,185000,458795190,10750,10750,10750,10750,0
20240704,184900,458795190,10750,10750,10750,10750,0
20240704,184800,458795190,10750,10750,10750,10750,0
20240704,184700,458795190,10750,10750,10750,10750,0
20240704,184600,458795190,10750,10750,10750,10750,0
20240704,184500,458795190,10750,10750,10750,10750,0
20240704,184400,458795190,10750,10750,10750,10750,0
20240704,184300,458795190,10750,10750,10750,10750,1120
20240704,184200,458795190,10750,10750,10750,10750,0
20240704,184100,458795190,10750,10750,10750,10750,0
20240704,184000,458795190,10750,10750,10750,10750,0
20240704,183900,458795190,10750,10750,10750,10750,0
20240704,183800,458795190,10750,10750,10750,10750,0
20240704,183700,458795190,10750,10750,10750,10750,0
20240704,183600,458795190,10750,10750,10750,10750,0
20240704,183500,458795190,10750,10750,10750,10750,0
20240704,183400,458795190,10750,10750,10750,10750,0
20240704,183300,458795190,10750,10750,10750,10750,0
20240704,183200,458795190,10750,10750,10750,10750,0
20240704,183100,458795190,10750,10750,10750,10750,0
20240704,183000,458795190,10750,10750,10750,10750,0
20240704,182900,458795190,10750,10750,10750,10750,0
20240704,182800,458795190,10750,10750,10750,10750,0
20240704,182700,458795190,10750,10750,10750,10750,0
20240704,182600,458795190,10750,10750,10750,10750,0
20240704,182500,458795190,10750,10750,10750,10750,0
20240704,182400,458795190,10750,10750,10750,10750,0
20240704,182300,458795190,10750,10750,10750,10750,0
20240704,182200,458795190,10750,10750,10750,10750,0
20240704,182100,458795190,10750,10750,10750,10750,0
20240704,182000,458795190,10750,10750,10750,10750,0
20240704,181900,458795190,10750,10750,10750,10750,0
20240704,181800,458795190,10750,10750,10750,10750,0
20240704,181700,458795190,10750,10750,10750,10750,0
20240704,181600,458795190,10750,10750,10750,10750,0
20240704,181500,458795190,10750,10750,10750,10750,0
20240704,181400,458795190,10750,10750,10750,10750,0
20240704,181300,458795190,10750,10750,10750,10750,1120
20240704,181200,458795190,10750,10750,10750,10750,0
20240704,181100,458795190,10750,10750,10750,10750,0
20240704,181000,458795190,10750,10750,10750,10750,0
20240704,180900,458795190,10750,10750,10750,10750,0
20240704,180800,458795190,10750,10750,10750,10750,0
20240704,180700,458795190,10750,10750,10750,10750,0
20240704,180600,458795190,10750,10750,10750,10750,0
20240704,180500,458795190,10750,10750,10750,10750,0
20240704,180400,458795190,10750,10750,10750,10750,0
20240704,180300,458795190,10750,10750,10750,10750,0
20240704,180200,458795190,10750,10750,10750,10750,0
20240704,180100,458795190,10750,10750,10750,10750,0
20240704,180000,458795190,10750,10750,10750,10750,0
20240704,175900,458795190,10750,10750,10750,10750,0
20240704,175800,458795190,10750,10750,10750,10750,0
20240704,175700,458795190,10750,10750,10750,10750,0
20240704,175600,458795190,10750,10750,10750,10750,0
20240704,175500,458795190,10750,10750,10750,10750,0
20240704,175400,458795190,10750,10750,10750,10750,0
20240704,175300,458795190,10750,10750,10750,10750,0
20240704,175200,458795190,10750,10750,10750,10750,0
20240704,175100,458795190,10750,10750,10750,10750,0
20240704,175000,458795190,10750,10750,10750,10750,0
20240704,174900,458795190,10750,10750,10750,10750,0
20240704,174800,458795190,10750,10750,10750,10750,0
20240704,174700,458795190,10750,10750,10750,10750,0
20240704,174600,458795190,10750,10750,10750,10750,0
20240704,174500,458795190,10750,10750,10750,10750,0
20240704,174400,458795190,10750,10750,10750,10750,0
20240704,174300,458795190,10750,10750,10750,10750,1120
20240704,174200,458795190,10750,10750,10750,10750,0
20240704,174100,458795190,10750,10750,10750,10750,0
20240704,174000,458795190,10750,10750,10750,10750,0
20240704,173900,458795190,10750,10750,10750,10750,0
20240704,173800,458795190,10750,10750,10750,10750,0
20240704,173700,458795190,10750,10750,10750,10750,0
20240704,173600,458795190,10750,10750,10750,10750,0
20240704,173500,458795190,10750,10750,10750,10750,0
20240704,173400,458795190,10750,10750,10750,10750,0
20240704,173300,458795190,10750,10750,10750,10750,0
20240704,173200,458795190,10750,10750,10750,10750,0
20240704,173100,458795190,10750,10750,10750,10750,0
20240704,173000,458795190,10750,10750,10750,10750,0
20240704,172900,458795190,10750,10750,10750,10750,0
20240704,172800,458795190,10750,10750,10750,10750,0
20240704,172700,458795190,10750,10750,10750,10750,0
20240704,172600,458795190,10750,10750,10750,10750,0
20240704,172500,458795190,10750,10750,10750,10750,0
20240704,172400,458795190,10750,10750,10750,10750,0
20240704,172300,458795190,10750,10750,10750,10750,0
20240704,172200,458795190,10750,10750,10750,10750,0
20240704,172100,458795190,10750,10750,10750,10750,0
20240704,172000,458795190,10750,10750,10750,10750,0
20240704,171900,458795190,10750,10750,10750,10750,0
20240704,171800,458795190,10750,10750,10750,10750,0
20240704,171700,458795190,10750,10750,10750,10750,0
20240704,171600,458795190,10750,10750,10750,10750,0
20240704,171500,458795190,10750,10750,10750,10750,0
20240704,171400,458795190,10750,10750,10750,10750,0
20240704,171300,458795190,10750,10750,10750,10750,1120
20240704,171200,458795190,10750,10750,10750,10750,0
20240704,171100,458795190,10750,10750,10750,10750,0
20240704,171000,458795190,10750,10750,10750,10750,0
20240704,170900,458795190,10750,10750,10750,10750,0
20240704,170800,458795190,10750,10750,10750,10750,0
20240704,170700,458795190,10750,10750,10750,10750,0
20240704,170600,458795190,10750,10750,10750,10750,0
20240704,170500,458795190,10750,10750,10750,10750,0
20240704,170400,458795190,10750,10750,10750,10750,0
20240704,170300,458795190,10750,10750,10750,10750,0
20240704,170200,458795190,10750,10750,10750,10750,0
20240704,170100,458795190,10750,10750,10750,10750,0
20240704,170000,458795190,10750,10750,10750,10750,0
20240704,165900,458795190,10750,10750,10750,10750,0
20240704,165800,458795190,10750,10750,10750,10750,0
20240704,165700,458795190,10750,10750,10750,10750,0
20240704,165600,458795190,10750,10750,10750,10750,0
20240704,165500,458795190,10750,10750,10750,10750,0
20240704,165400,458795190,10750,10750,10750,10750,0
20240704,165300,458795190,10750,10750,10750,10750,0
20240704,165200,458795190,10750,10750,10750,10750,0
20240704,165100,458795190,10750,10750,10750,10750,0
20240704,165000,458795190,10750,10750,10750,10750,0
20240704,164900,458795190,10750,10750,10750,10750,0
20240704,164800,458795190,10750,10750,10750,10750,0
20240704,164700,458795190,10750,10750,10750,10750,0
20240704,164600,458795190,10750,10750,10750,10750,0
20240704,164500,458795190,10750,10750,10750,10750,0
20240704,164400,458795190,10750,10750,10750,10750,0
20240704,164300,458795190,10750,10750,10750,10750,1120
20240704,164200,458795190,10750,10750,10750,10750,0
20240704,164100,458795190,10750,10750,10750,10750,0
20240704,164000,458795190,10750,10750,10750,10750,0
20240704,163900,458795190,10750,10750,10750,10750,0
20240704,163800,458795190,10750,10750,10750,10750,0
20240704,163700,458795190,10750,10750,10750,10750,0
20240704,163600,458795190,10750,10750,10750,10750,0
20240704,163500,458795190,10750,10750,10750,10750,0
20240704,163400,458795190,10750,10750,10750,10750,0
20240704,163300,458795190,10750,10750,10750,10750,0
20240704,163200,458795190,10750,10750,10750,10750,0
20240704,163100,458795190,10750,10750,10750,10750,0
20240704,163000,458795190,10750,10750,10750,10750,0
20240704,162900,458795190,10750,10750,10750,10750,0
20240704,162800,458795190,10750,10750,10750,10750,0
20240704,162700,458795190,10750,10750,10750,10750,0
20240704,162600,458795190,10750,10750,10750,10750,0
20240704,162500,458795190,10750,10750,10750,10750,0
20240704,162400,458795190,10750,10750,10750,10750,0
20240704,162300,458795190,10750,10750,10750,10750,0
20240704,162200,458795190,10750,10750,10750,10750,0
20240704,162100,458795190,10750,10750,10750,10750,0
20240704,162000,458795190,10750,10750,10750,10750,0
20240704,161900,458795190,10750,10750,10750,10750,0
20240704,161800,458795190,10750,10750,10750,10750,0
20240704,161700,458795190,10750,10750,10750,10750,0
20240704,161600,458795190,10750,10750,10750,10750,0
20240704,161500,458795190,10750,10750,10750,10750,0
20240704,161400,458795190,10750,10750,10750,10750,0
20240704,161300,458795190,10750,10750,10750,10750,1120
20240704,161200,458795190,10750,10750,10750,10750,0
20240704,161100,458795190,10750,10750,10750,10750,0
20240704,161000,458795190,10750,10750,10750,10750,0
20240704,160900,458795190,10750,10750,10750,10750,0
20240704,160800,458795190,10750,10750,10750,10750,0
20240704,160700,458795190,10750,10750,10750,10750,0
20240704,160600,458795190,10750,10750,10750,10750,0
20240704,160500,458795190,10750,10750,10750,10750,0
20240704,160400,458795190,10750,10750,10750,10750,0
20240704,160300,458795190,10750,10750,10750,10750,0
20240704,160200,458795190,10750,10750,10750,10750,0
20240704,160100,458795190,10750,10750,10750,10750,0
20240704,160000,458795190,10750,10750,10750,10750,0
20240704,155900,458795190,10750,10750,10750,10750,0
20240704,155800,458795190,10750,10750,10750,10750,0
20240704,155700,458795190,10750,10750,10750,10750,0
20240704,155600,458795190,10750,10750,10750,10750,0
20240704,155500,458795190,10750,10750,10750,10750,0
20240704,155400,458795190,10750,10750,10750,10750,0
20240704,155300,458795190,10750,10750,10750,10750,0
20240704,155200,458795190,10750,10750,10750,10750,0
20240704,155100,458795190,10750,10750,10750,10750,0
20240704,155000,458795190,10750,10750,10750,10750,0
20240704,154900,458795190,10750,10750,10750,10750,0
20240704,154800,458795190,10750,10750,10750,10750,0
20240704,154700,458795190,10750,10750,10750,10750,0
20240704,154600,458795190,10750,10750,10750,10750,0
20240704,154500,458795190,10750,10750,10750,10750,0
20240704,154400,458795190,10750,10750,10750,10750,0
20240704,154300,458795190,10750,10750,10750,10750,1120
20240704,154200,458795190,10750,10750,10750,10750,0
20240704,154100,458795190,10750,10750,10750,10750,0
20240704,154000,458795190,10750,10750,10750,10750,0
20240704,153900,458795190,10750,10750,10750,10750,0
20240704,153800,458795190,10750,10750,10750,10750,0
20240704,153700,458795190,10750,10750,10750,10750,0
20240704,153600,458795190,10750,10750,10750,10750,0
20240704,153500,458795190,10750,10750,10750,10750,0
20240704,153400,458795190,10750,10750,10750,10750,0
20240704,153300,458795190,10750,10750,10750,10750,0
20240704,153200,458795190,10750,10750,10750,10750,0
20240704,153100,458795190,10750,10750,10750,10750,0
20240704,153000,458795190,10750,10750,10750,10750,1120
20240704,152900,446755190,10830,10830,10830,10830,0
20240704,152800,446755190,10830,10830,10830,10830,0
20240704,152700,446755190,10830,10830,10830,10830,0
20240704,152600,446755190,10830,10830,10830,10830,0
20240704,152500,446755190,10830,10830,10830,10830,0
20240704,152400,446755190,10830,10830,10830,10830,0
20240704,152300,446755190,10830,10830,10830,10830,0
20240704,152200,446755190,10830,10830,10830,10830,0
20240704,152100,446755190,10830,10830,10830,10830,0
20240704,152000,446755190,10830,10830,10830,10830,0
20240704,151900,446755190,10830,10830,10830,10830,3
20240704,151800,446722700,10750,10750,10750,10750,1
20240704,151700,446711950,10730,10730,10730,10730,0
20240704,151600,446711950,10730,10730,10730,10730,0
20240704,151500,446711950,10730,10730,10730,10730,0
20240704,151400,446711950,10730,10830,10830,10730,189
20240704,151300,444681190,10750,10830,10830,10750,20
20240704,151200,444466110,10750,10750,10750,10750,0
20240704,151100,444466110,10750,10750,10750,10750,0
20240704,151000,444466110,10750,10750,10750,10750,21
20240704,150900,444240360,10750,10750,10750,10750,11
20240704,150800,444122110,10840,10840,10840,10840,0
20240704,150700,444122110,10840,10840,10840,10840,0
20240704,150600,444122110,10840,10840,10840,10840,0
20240704,150500,444122110,10840,10840,10840,10840,0
20240704,150400,444122110,10840,10840,10840,10840,0
20240704,150300,444122110,10840,10840,10840,10840,0
20240704,150200,444122110,10840,10840,10840,10840,0
20240704,150100,444122110,10840,10840,10840,10840,0
20240704,150000,444122110,10840,10830,10840,10830,66
20240704,145900,443407300,10820,10800,10820,10800,158
20240704,145800,441698350,10790,10760,10790,10760,144
20240704,145700,440146860,10760,10760,10760,10760,0
20240704,145600,440146860,10760,10760,10760,10760,4
20240704,145500,440103820,10770,10770,10770,10770,5
20240704,145400,440049970,10780,10780,10780,10780,10
20240704,145300,439942170,10780,10780,10780,10780,1
20240704,145200,439931390,10730,10750,10750,10730,201
20240704,145100,437773300,10750,10750,10750,10750,0
20240704,145000,437773300,10750,10770,10770,10750,550
20240704,144900,431859930,10800,10800,10800,10800,5
20240704,144800,431805930,10810,10810,10810,10810,0
20240704,144700,431805930,10810,10820,10820,10810,10
20240704,144600,431697780,10820,10820,10820,10820,0
20240704,144500,431697780,10820,10820,10820,10820,0
20240704,144400,431697780,10820,10820,10820,10820,3
20240704,144300,431665320,10830,10830,10830,10830,0
20240704,144200,431665320,10830,10830,10830,10830,0
20240704,144100,431665320,10830,10830,10830,10830,0
20240704,144000,431665320,10830,10830,10830,10830,0
20240704,143900,431665320,10830,10830,10830,10830,0
20240704,143800,431665320,10830,10830,10830,10830,0
20240704,143700,431665320,10830,10840,10840,10830,81
20240704,143600,430787330,10840,10840,10840,10750,102
20240704,143500,429685280,10830,10820,10830,10820,27
20240704,143400,429392880,10830,10830,10830,10830,0
20240704,143300,429392880,10830,10830,10830,10830,0
20240704,143200,429392880,10830,10830,10830,10830,2
20240704,143100,429371220,10780,10780,10780,10780,0
20240704,143000,429371220,10780,10790,10790,10780,500
20240704,142900,423981210,10780,10780,10780,10780,0
20240704,142800,423981210,10780,10820,10820,10780,50
20240704,142700,423441710,10830,10830,10830,10830,0
20240704,142600,423441710,10830,10830,10830,10830,1
20240704,142500,423430880,10820,10820,10820,10820,1
20240704,142400,423420060,10820,10820,10820,10820,20
20240704,142300,423203660,10800,10800,10800,10800,60
20240704,142200,422555660,10820,10820,10820,10820,0
20240704,142100,422555660,10820,10820,10820,10820,211
20240704,142000,420272640,10830,10830,10830,10830,20
20240704,141900,420056040,10830,10830,10830,10830,151
20240704,141800,418420710,10830,10830,10830,10830,0
20240704,141700,418420710,10830,10830,10830,10830,114
20240704,141600,417186090,10830,10830,10830,10830,1
20240704,141500,417175260,10840,10840,10840,10840,0
20240704,141400,417175260,10840,10840,10840,10840,15
20240704,141300,417012660,10830,10820,10830,10810,161
20240704,141200,415271440,10810,10810,10810,10810,139
20240704,141100,413768850,10800,10800,10800,10800,1
20240704,141000,413758050,10800,10800,10800,10800,519
20240704,140900,408152850,10800,10740,10800,10730,501
20240704,140800,402776250,10790,10790,10790,10790,164
20240704,140700,401006690,10780,10780,10780,10780,0
20240704,140600,401006690,10780,10780,10780,10780,0
20240704,140500,401006690,10780,10780,10780,10780,0
20240704,140400,401006690,10780,10780,10780,10780,0
20240704,140300,401006690,10780,10780,10780,10780,0
20240704,140200,401006690,10780,10780,10780,10780,15
20240704,140100,400844990,10780,10780,10780,10780,0
20240704,140000,400844990,10780,10740,10780,10730,815
20240704,135900,392062690,10770,10770,10770,10770,0
20240704,135800,392062690,10770,10760,10770,10760,219
20240704,135700,389704860,10750,10750,10750,10750,102
20240704,135600,388608360,10750,10750,10750,10750,0
20240704,135500,388608360,10750,10750,10750,10750,0
20240704,135400,388608360,10750,10750,10750,10750,103
20240704,135300,387501110,10750,10750,10750,10750,0
20240704,135200,387501110,10750,10750,10750,10750,0
20240704,135100,387501110,10750,10750,10750,10750,0
20240704,135000,387501110,10750,10750,10750,10750,0
20240704,134900,387501110,10750,10750,10750,10750,0
20240704,134800,387501110,10750,10750,10750,10750,84
20240704,134700,386598110,10770,10770,10770,10770,0
20240704,134600,386598110,10770,10770,10770,10770,1
20240704,134500,386587340,10740,10740,10740,10740,0
20240704,134400,386587340,10740,10740,10740,10740,50
20240704,134300,386050340,10740,10760,10760,10740,159
20240704,134200,384340500,10760,10760,10760,10760,0
20240704,134100,384340500,10760,10740,10760,10740,2
20240704,134000,384319000,10740,10740,10740,10740,0
20240704,133900,384319000,10740,10740,10740,10740,1
20240704,133800,384308260,10760,10760,10760,10760,0
20240704,133700,384308260,10760,10760,10760,10760,1
20240704,133600,384297500,10760,10760,10760,10760,0
20240704,133500,384297500,10760,10750,10760,10750,90
20240704,133400,383329990,10740,10740,10740,10740,0
20240704,133300,383329990,10740,10740,10740,10740,0
20240704,133200,383329990,10740,10740,10740,10740,0
20240704,133100,383329990,10740,10740,10740,10740,110
20240704,133000,382148590,10750,10750,10750,10750,0
20240704,132900,382148590,10750,10750,10750,10750,0
20240704,132800,382148590,10750,10730,10750,10730,31
20240704,132700,381815520,10730,10730,10730,10730,0
20240704,132600,381815520,10730,10730,10730,10730,1
20240704,132500,381804790,10700,10700,10700,10700,0
20240704,132400,381804790,10700,10700,10700,10700,0
20240704,132300,381804790,10700,10700,10700,10700,262
20240704,132200,379001390,10700,10700,10700,10700,2
20240704,132100,378979990,10690,10690,10690,10690,26
20240704,132000,378702050,10690,10690,10690,10690,20
20240704,131900,378488250,10680,10670,10680,10670,68
20240704,131800,377762200,10660,10670,10670,10660,78
20240704,131700,376930600,10680,10680,10680,10680,19
20240704,131600,376727680,10680,10680,10680,10680,0
20240704,131500,376727680,10680,10680,10680,10680,1
20240704,131400,376717000,10690,10690,10690,10690,0
20240704,131300,376717000,10690,10690,10690,10690,54
20240704,131200,376139740,10690,10690,10690,10690,0
20240704,131100,376139740,10690,10690,10690,10690,45
20240704,131000,375658690,10690,10690,10690,10690,54
20240704,130900,375081430,10690,10690,10690,10690,0
20240704,130800,375081430,10690,10690,10690,10690,0
20240704,130700,375081430,10690,10690,10690,10690,0
20240704,130600,375081430,10690,10690,10690,10690,1
20240704,130500,375070740,10690,10690,10690,10690,0
20240704,130400,375070740,10690,10690,10690,10690,2
20240704,130300,375049360,10700,10700,10700,10700,36
20240704,130200,374664160,10700,10720,10720,10700,500
20240704,130100,369314040,10730,10730,10730,10730,0
20240704,130000,369314040,10730,10730,10730,10730,0
20240704,125900,369314040,10730,10730,10730,10730,0
20240704,125800,369314040,10730,10730,10730,10730,0
20240704,125700,369314040,10730,10730,10730,10730,0
20240704,125600,369314040,10730,10730,10730,10730,0
20240704,125500,369314040,10730,10730,10730,10730,0
20240704,125400,369314040,10730,10730,10730,10730,0
20240704,125300,369314040,10730,10730,10730,10730,1
20240704,125200,369303310,10700,10710,10710,10700,189
20240704,125100,367280250,10710,10710,10710,10710,0
20240704,125000,367280250,10710,10710,10710,10710,0
20240704,124900,367280250,10710,10710,10710,10710,0
20240704,124800,367280250,10710,10710,10710,10710,100
20240704,124700,366209250,10730,10730,10730,10730,0
20240704,124600,366209250,10730,10730,10730,10730,0
20240704,124500,366209250,10730,10730,10730,10730,0
20240704,124400,366209250,10730,10730,10730,10730,5
20240704,124300,366155600,10710,10710,10710,10710,100
20240704,124200,365084600,10720,10720,10720,10720,0
20240704,124100,365084600,10720,10720,10720,10720,0
20240704,124000,365084600,10720,10720,10720,10720,0
20240704,123900,365084600,10720,10720,10720,10720,3
20240704,123800,365052440,10720,10750,10750,10720,7
20240704,123700,364977310,10780,10780,10780,10780,0
20240704,123600,364977310,10780,10780,10780,10780,0
20240704,123500,364977310,10780,10780,10780,10780,0
20240704,123400,364977310,10780,10780,10780,10780,0
20240704,123300,364977310,10780,10780,10780,10780,0
20240704,123200,364977310,10780,10780,10780,10780,1
20240704,123100,364966530,10780,10780,10780,10780,1
20240704,123000,364955750,10780,10780,10780,10780,0
20240704,122900,364955750,10780,10780,10780,10780,1
20240704,122800,364944970,10700,10700,10700,10700,0
20240704,122700,364944970,10700,10700,10700,10700,0
20240704,122600,364944970,10700,10700,10700,10700,0
20240704,122500,364944970,10700,10700,10700,10700,206
20240704,122400,362740770,10690,10800,10800,10690,701
20240704,122300,355227610,10780,10780,10780,10780,0
20240704,122200,355227610,10780,10780,10780,10780,0
20240704,122100,355227610,10780,10780,10780,10780,0
20240704,122000,355227610,10780,10780,10780,10780,0
20240704,121900,355227610,10780,10800,10800,10780,456
20240704,121800,350302890,10810,10810,10810,10810,0
20240704,121700,350302890,10810,10810,10810,10810,0
20240704,121600,350302890,10810,10810,10810,10810,0
20240704,121500,350302890,10810,10800,10810,10800,196
20240704,121400,348186050,10800,10770,10810,10770,781
20240704,121300,339760920,10770,10770,10770,10770,0
20240704,121200,339760920,10770,10760,10770,10760,103
20240704,121100,338652630,10760,10760,10760,10760,9
20240704,121000,338555790,10760,10760,10760,10760,2
20240704,120900,338534270,10730,10730,10730,10730,0
20240704,120800,338534270,10730,10730,10730,10730,100
20240704,120700,337461270,10730,10730,10730,10730,0
20240704,120600,337461270,10730,10730,10730,10730,0
20240704,120500,337461270,10730,10730,10730,10730,0
20240704,120400,337461270,10730,10730,10730,10730,0
20240704,120300,337461270,10730,10730,10730,10730,6
20240704,120200,337396890,10730,10730,10730,10730,154
20240704,120100,335744470,10730,10730,10730,10730,0
20240704,120000,335744470,10730,10730,10730,10730,231
20240704,115900,333265840,10730,10730,10730,10730,0
20240704,115800,333265840,10730,10730,10730,10730,0
20240704,115700,333265840,10730,10730,10730,10730,0
20240704,115600,333265840,10730,10730,10730,10730,0
20240704,115500,333265840,10730,10730,10730,10730,0
20240704,115400,333265840,10730,10710,10730,10700,102
20240704,115300,332174370,10700,10700,10700,10700,5
20240704,115200,332120870,10730,10730,10730,10730,0
20240704,115100,332120870,10730,10730,10730,10730,0
20240704,115000,332120870,10730,10730,10730,10730,0
20240704,114900,332120870,10730,10730,10730,10730,10
20240704,114800,332013570,10730,10730,10730,10730,0
20240704,114700,332013570,10730,10730,10730,10730,0
20240704,114600,332013570,10730,10730,10730,10730,0
20240704,114500,332013570,10730,10730,10730,10730,0
20240704,114400,332013570,10730,10730,10730,10730,2
20240704,114300,331992110,10690,10690,10690,10690,0
20240704,114200,331992110,10690,10700,10700,10690,26
20240704,114100,331714140,10710,10720,10720,10710,22
20240704,114000,331478410,10730,10730,10730,10730,0
20240704,113900,331478410,10730,10730,10730,10730,0
20240704,113800,331478410,10730,10740,10740,10730,15
20240704,113700,331317450,10740,10740,10740,10740,10
20240704,113600,331210050,10750,10750,10750,10750,36
20240704,113500,330823050,10750,10750,10750,10750,0
20240704,113400,330823050,10750,10750,10750,10750,30
20240704,113300,330500550,10750,10750,10750,10750,0
20240704,113200,330500550,10750,10750,10750,10750,0
20240704,113100,330500550,10750,10750,10750,10750,0
20240704,113000,330500550,10750,10750,10750,10750,0
20240704,112900,330500550,10750,10750,10750,10750,20
20240704,112800,330285550,10760,10760,10760,10760,0
20240704,112700,330285550,10760,10760,10760,10760,1
20240704,112600,330274790,10700,10700,10700,10700,0
20240704,112500,330274790,10700,10700,10700,10700,0
20240704,112400,330274790,10700,10700,10700,10700,0
20240704,112300,330274790,10700,10700,10700,10700,0
20240704,112200,330274790,10700,10700,10700,10700,34
20240704,112100,329910990,10760,10760,10760,10760,10
20240704,112000,329803390,10760,10760,10760,10760,0
20240704,111900,329803390,10760,10760,10760,10760,0
20240704,111800,329803390,10760,10760,10760,10760,0
20240704,111700,329803390,10760,10760,10760,10760,0
20240704,111600,329803390,10760,10760,10760,10760,0
20240704,111500,329803390,10760,10760,10760,10760,1
20240704,111400,329792630,10700,10700,10700,10700,0
20240704,111300,329792630,10700,10680,10700,10680,218
20240704,111200,327461850,10690,10690,10690,10690,118
20240704,111100,326200430,10700,10700,10700,10700,0
20240704,111000,326200430,10700,10700,10700,10700,0
20240704,110900,326200430,10700,10700,10700,10700,0
20240704,110800,326200430,10700,10700,10700,10700,0
20240704,110700,326200430,10700,10700,10700,10700,0
20240704,110600,326200430,10700,10700,10700,10700,309
20240704,110500,322894130,10700,10700,10700,10700,0
20240704,110400,322894130,10700,10700,10700,10700,0
20240704,110300,322894130,10700,10700,10700,10700,0
20240704,110200,322894130,10700,10700,10700,10700,0
20240704,110100,322894130,10700,10700,10700,10700,100
20240704,110000,321824130,10700,10700,10700,10700,40
20240704,105900,321396130,10700,10700,10700,10700,207
20240704,105800,319181230,10700,10700,10700,10700,50
20240704,105700,318646230,10700,10700,10700,10700,100
20240704,105600,317576230,10700,10700,10700,10700,0
20240704,105500,317576230,10700,10700,10700,10700,0
20240704,105400,317576230,10700,10700,10700,10700,3
20240704,105300,317544130,10700,10700,10700,10700,1
20240704,105200,317533430,10700,10700,10700,10700,8
20240704,105100,317447830,10700,10700,10700,10700,0
20240704,105000,317447830,10700,10700,10700,10700,0
20240704,104900,317447830,10700,10700,10700,10700,100
20240704,104800,316377830,10700,10700,10700,10700,13
20240704,104700,316238730,10760,10760,10760,10760,1
20240704,104600,316227970,10660,10720,10720,10660,346
20240704,104500,312536610,10720,10720,10720,10720,0
20240704,104400,312536610,10720,10730,10730,10720,201
20240704,104300,310379890,10730,10730,10730,10730,0
20240704,104200,310379890,10730,10740,10740,10730,35
20240704,104100,310004170,10790,10790,10790,10790,0
20240704,104000,310004170,10790,10790,10790,10790,1
20240704,103900,309993380,10800,10800,10800,10800,0
20240704,103800,309993380,10800,10800,10800,10800,0
20240704,103700,309993380,10800,10800,10800,10800,0
20240704,103600,309993380,10800,10800,10800,10800,0
20240704,103500,309993380,10800,10800,10800,10800,0
20240704,103400,309993380,10800,10800,10800,10800,10
20240704,103300,309885380,10820,10820,10820,10820,0
20240704,103200,309885380,10820,10820,10820,10820,0
20240704,103100,309885380,10820,10740,10820,10740,16
20240704,103000,309713460,10820,10820,10820,10820,0
20240704,102900,309713460,10820,10820,10820,10740,237
20240704,102800,307166210,10830,10830,10830,10830,0
20240704,102700,307166210,10830,10870,10870,10830,236
20240704,102600,304603880,10880,10880,10880,10880,289
20240704,102500,301459560,10890,10890,10890,10890,5
20240704,102400,301405110,10900,10900,10900,10900,0
20240704,102300,301405110,10900,10910,10910,10880,63
20240704,102200,300718820,10910,10910,10910,10910,0
20240704,102100,300718820,10910,10910,10910,10910,0
20240704,102000,300718820,10910,10910,10910,10890,427
20240704,101900,296064490,10910,10920,10920,10900,297
20240704,101800,292826030,10910,10910,10910,10910,200
20240704,101700,290644030,10920,10910,10920,10900,114
20240704,101600,289400280,10910,10910,10910,10910,43
20240704,101500,288931150,10910,10910,10910,10910,4
20240704,101400,288887510,10910,10900,10910,10900,132
20240704,101300,287448700,10900,10900,10920,10900,87
20240704,101200,286500360,10900,10900,10900,10900,100
20240704,101100,285410360,10900,10920,10920,10900,68
20240704,101000,284667820,10920,10920,10920,10870,349
20240704,100900,280874040,10920,10930,10930,10920,101
20240704,100800,279770120,10940,10930,10940,10870,263
20240704,100700,276895030,10910,10900,10910,10870,453
20240704,100600,271954920,10910,10810,10920,10810,8335
20240704,100500,181349550,10810,10810,10810,10760,596
20240704,100400,174919490,10780,10810,10810,10780,45
20240704,100300,174434060,10810,10810,10810,10810,62
20240704,100200,173763840,10790,10820,10820,10790,57
20240704,100100,173148690,10820,10820,10820,10820,107
20240704,100000,171990950,10820,10800,10820,10800,737
20240704,095900,164022040,10790,10790,10790,10790,447
20240704,095800,159198910,10790,10770,10790,10770,291
20240704,095700,156061780,10740,10770,10770,10740,450
20240704,095600,151216780,10770,10770,10770,10770,1
20240704,095500,151206010,10770,10770,10770,10740,174
20240704,095400,149333550,10770,10770,10770,10770,100
20240704,095300,148256550,10770,10770,10780,10770,306
20240704,095200,144960880,10770,10760,10770,10760,84
20240704,095100,144056950,10760,10760,10760,10760,0
20240704,095000,144056950,10760,10720,10760,10720,1224
20240704,094900,130906800,10690,10720,10720,10690,330
20240704,094800,127378840,10740,10740,10740,10740,0
20240704,094700,127378840,10740,10740,10740,10740,12
20240704,094600,127249960,10730,10730,10730,10730,16
20240704,094500,127078280,10740,10740,10740,10740,100
20240704,094400,126004280,10740,10740,10740,10740,12
20240704,094300,125875400,10730,10730,10730,10730,100
20240704,094200,124802400,10730,10730,10730,10730,10
20240704,094100,124695100,10740,10740,10740,10740,0
20240704,094000,124695100,10740,10680,10740,10680,274
20240704,093900,121761440,10710,10690,10710,10680,54
20240704,093800,121184640,10690,10650,10690,10650,6
20240704,093700,121120630,10740,10730,10740,10620,1009
20240704,093600,110370570,10740,10740,10740,10740,1
20240704,093500,110359830,10740,10740,10740,10740,0
20240704,093400,110359830,10740,10720,10740,10720,3
20240704,093300,110327640,10710,10700,10710,10680,143
20240704,093200,108797200,10690,10680,10710,10680,70
20240704,093100,108049510,10680,10730,10730,10680,8
20240704,093000,107963940,10740,10710,10740,10670,2022
20240704,092900,86367810,10710,10710,10720,10710,5
20240704,092800,86314250,10700,10750,10750,10700,947
20240704,092700,76180030,10750,10740,10750,10730,689
20240704,092600,68777250,10730,10720,10730,10720,604
20240704,092500,62296460,10720,10720,10720,10720,0
20240704,092400,62296460,10720,10720,10720,10720,248
20240704,092300,59637900,10720,10720,10720,10720,130
20240704,092200,58244300,10710,10710,10710,10710,16
20240704,092100,58072940,10710,10700,10710,10700,146
20240704,092000,56509350,10710,10710,10710,10710,0
20240704,091900,56509350,10710,10700,10720,10700,282
20240704,091800,53487570,10700,10690,10700,10690,2
20240704,091700,53466180,10700,10720,10720,10700,13
20240704,091600,53326840,10730,10730,10730,10730,1
20240704,091500,53316110,10730,10720,10730,10720,280
20240704,091400,50311930,10740,10710,10740,10710,462
20240704,091300,45359360,10700,10680,10700,10680,225
20240704,091200,42953260,10680,10680,10680,10600,533
20240704,091100,37303140,10600,10650,10690,10600,459
20240704,091000,32435250,10600,10700,10700,10600,300
20240704,090900,29247050,10700,10680,10700,10680,558
20240704,090800,23276530,10670,10670,10670,10670,0
20240704,090700,23276530,10670,10670,10700,10670,102
20240704,090600,22188060,10680,10690,10690,10680,502
20240704,090500,16821690,10690,10700,10730,10640,162
20240704,090400,15088340,10700,10750,10750,10640,419
20240704,090300,10614030,10670,10700,10700,10660,41
20240704,090200,10176810,10590,10540,10600,10540,85
20240704,090100,9277360,10530,10490,10530,10490,155
20240704,090000,7649800,10490,10450,10490,10450,582