KissMeData/429270/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,214700,984070200,10750,10750,10750,10750,2387
20240705,214600,984070200,10750,10750,10750,10750,0
20240705,214500,984070200,10750,10750,10750,10750,0
20240705,214400,984070200,10750,10750,10750,10750,0
20240705,214300,984070200,10750,10750,10750,10750,0
20240705,214200,984070200,10750,10750,10750,10750,0
20240705,214100,984070200,10750,10750,10750,10750,0
20240705,214000,984070200,10750,10750,10750,10750,0
20240705,213900,984070200,10750,10750,10750,10750,0
20240705,213800,984070200,10750,10750,10750,10750,0
20240705,213700,984070200,10750,10750,10750,10750,0
20240705,213600,984070200,10750,10750,10750,10750,0
20240705,213500,984070200,10750,10750,10750,10750,0
20240705,213400,984070200,10750,10750,10750,10750,0
20240705,213300,984070200,10750,10750,10750,10750,0
20240705,213200,984070200,10750,10750,10750,10750,0
20240705,213100,984070200,10750,10750,10750,10750,0
20240705,213000,984070200,10750,10750,10750,10750,0
20240705,212900,984070200,10750,10750,10750,10750,0
20240705,212800,984070200,10750,10750,10750,10750,0
20240705,212700,984070200,10750,10750,10750,10750,0
20240705,212600,984070200,10750,10750,10750,10750,0
20240705,212500,984070200,10750,10750,10750,10750,0
20240705,212400,984070200,10750,10750,10750,10750,0
20240705,212300,984070200,10750,10750,10750,10750,0
20240705,212200,984070200,10750,10750,10750,10750,0
20240705,212100,984070200,10750,10750,10750,10750,0
20240705,212000,984070200,10750,10750,10750,10750,0
20240705,211900,984070200,10750,10750,10750,10750,0
20240705,211800,984070200,10750,10750,10750,10750,0
20240705,211700,984070200,10750,10750,10750,10750,2387
20240705,211600,984070200,10750,10750,10750,10750,0
20240705,211500,984070200,10750,10750,10750,10750,0
20240705,211400,984070200,10750,10750,10750,10750,0
20240705,211300,984070200,10750,10750,10750,10750,0
20240705,211200,984070200,10750,10750,10750,10750,0
20240705,211100,984070200,10750,10750,10750,10750,0
20240705,211000,984070200,10750,10750,10750,10750,0
20240705,210900,984070200,10750,10750,10750,10750,0
20240705,210800,984070200,10750,10750,10750,10750,0
20240705,210700,984070200,10750,10750,10750,10750,0
20240705,210600,984070200,10750,10750,10750,10750,0
20240705,210500,984070200,10750,10750,10750,10750,0
20240705,210400,984070200,10750,10750,10750,10750,0
20240705,210300,984070200,10750,10750,10750,10750,0
20240705,210200,984070200,10750,10750,10750,10750,0
20240705,210100,984070200,10750,10750,10750,10750,0
20240705,210000,984070200,10750,10750,10750,10750,0
20240705,205900,984070200,10750,10750,10750,10750,0
20240705,205800,984070200,10750,10750,10750,10750,0
20240705,205700,984070200,10750,10750,10750,10750,0
20240705,205600,984070200,10750,10750,10750,10750,0
20240705,205500,984070200,10750,10750,10750,10750,0
20240705,205400,984070200,10750,10750,10750,10750,0
20240705,205300,984070200,10750,10750,10750,10750,0
20240705,205200,984070200,10750,10750,10750,10750,0
20240705,205100,984070200,10750,10750,10750,10750,0
20240705,205000,984070200,10750,10750,10750,10750,0
20240705,204900,984070200,10750,10750,10750,10750,0
20240705,204800,984070200,10750,10750,10750,10750,0
20240705,204700,984070200,10750,10750,10750,10750,2387
20240705,204600,984070200,10750,10750,10750,10750,0
20240705,204500,984070200,10750,10750,10750,10750,0
20240705,204400,984070200,10750,10750,10750,10750,0
20240705,204300,984070200,10750,10750,10750,10750,0
20240705,204200,984070200,10750,10750,10750,10750,0
20240705,204100,984070200,10750,10750,10750,10750,0
20240705,204000,984070200,10750,10750,10750,10750,0
20240705,203900,984070200,10750,10750,10750,10750,0
20240705,203800,984070200,10750,10750,10750,10750,0
20240705,203700,984070200,10750,10750,10750,10750,0
20240705,203600,984070200,10750,10750,10750,10750,0
20240705,203500,984070200,10750,10750,10750,10750,0
20240705,203400,984070200,10750,10750,10750,10750,0
20240705,203300,984070200,10750,10750,10750,10750,0
20240705,203200,984070200,10750,10750,10750,10750,0
20240705,203100,984070200,10750,10750,10750,10750,0
20240705,203000,984070200,10750,10750,10750,10750,0
20240705,202900,984070200,10750,10750,10750,10750,0
20240705,202800,984070200,10750,10750,10750,10750,0
20240705,202700,984070200,10750,10750,10750,10750,0
20240705,202600,984070200,10750,10750,10750,10750,0
20240705,202500,984070200,10750,10750,10750,10750,0
20240705,202400,984070200,10750,10750,10750,10750,0
20240705,202300,984070200,10750,10750,10750,10750,0
20240705,202200,984070200,10750,10750,10750,10750,0
20240705,202100,984070200,10750,10750,10750,10750,0
20240705,202000,984070200,10750,10750,10750,10750,0
20240705,201900,984070200,10750,10750,10750,10750,0
20240705,201800,984070200,10750,10750,10750,10750,0
20240705,201700,984070200,10750,10750,10750,10750,2387
20240705,201600,984070200,10750,10750,10750,10750,0
20240705,201500,984070200,10750,10750,10750,10750,0
20240705,201400,984070200,10750,10750,10750,10750,0
20240705,201300,984070200,10750,10750,10750,10750,0
20240705,201200,984070200,10750,10750,10750,10750,0
20240705,201100,984070200,10750,10750,10750,10750,0
20240705,201000,984070200,10750,10750,10750,10750,0
20240705,200900,984070200,10750,10750,10750,10750,0
20240705,200800,984070200,10750,10750,10750,10750,0
20240705,200700,984070200,10750,10750,10750,10750,0
20240705,200600,984070200,10750,10750,10750,10750,0
20240705,200500,984070200,10750,10750,10750,10750,0
20240705,200400,984070200,10750,10750,10750,10750,0
20240705,200300,984070200,10750,10750,10750,10750,0
20240705,200200,984070200,10750,10750,10750,10750,0
20240705,200100,984070200,10750,10750,10750,10750,0
20240705,200000,984070200,10750,10750,10750,10750,0
20240705,195900,984070200,10750,10750,10750,10750,0
20240705,195800,984070200,10750,10750,10750,10750,0
20240705,195700,984070200,10750,10750,10750,10750,0
20240705,195600,984070200,10750,10750,10750,10750,0
20240705,195500,984070200,10750,10750,10750,10750,0
20240705,195400,984070200,10750,10750,10750,10750,0
20240705,195300,984070200,10750,10750,10750,10750,0
20240705,195200,984070200,10750,10750,10750,10750,0
20240705,195100,984070200,10750,10750,10750,10750,0
20240705,195000,984070200,10750,10750,10750,10750,0
20240705,194900,984070200,10750,10750,10750,10750,0
20240705,194800,984070200,10750,10750,10750,10750,0
20240705,194700,984070200,10750,10750,10750,10750,2387
20240705,194600,984070200,10750,10750,10750,10750,0
20240705,194500,984070200,10750,10750,10750,10750,0
20240705,194400,984070200,10750,10750,10750,10750,0
20240705,194300,984070200,10750,10750,10750,10750,0
20240705,194200,984070200,10750,10750,10750,10750,0
20240705,194100,984070200,10750,10750,10750,10750,0
20240705,194000,984070200,10750,10750,10750,10750,0
20240705,193900,984070200,10750,10750,10750,10750,0
20240705,193800,984070200,10750,10750,10750,10750,0
20240705,193700,984070200,10750,10750,10750,10750,0
20240705,193600,984070200,10750,10750,10750,10750,0
20240705,193500,984070200,10750,10750,10750,10750,0
20240705,193400,984070200,10750,10750,10750,10750,0
20240705,193300,984070200,10750,10750,10750,10750,0
20240705,193200,984070200,10750,10750,10750,10750,0
20240705,193100,984070200,10750,10750,10750,10750,0
20240705,193000,984070200,10750,10750,10750,10750,0
20240705,192900,984070200,10750,10750,10750,10750,0
20240705,192800,984070200,10750,10750,10750,10750,0
20240705,192700,984070200,10750,10750,10750,10750,0
20240705,192600,984070200,10750,10750,10750,10750,0
20240705,192500,984070200,10750,10750,10750,10750,0
20240705,192400,984070200,10750,10750,10750,10750,0
20240705,192300,984070200,10750,10750,10750,10750,0
20240705,192200,984070200,10750,10750,10750,10750,0
20240705,192100,984070200,10750,10750,10750,10750,0
20240705,192000,984070200,10750,10750,10750,10750,0
20240705,191900,984070200,10750,10750,10750,10750,0
20240705,191800,984070200,10750,10750,10750,10750,0
20240705,191700,984070200,10750,10750,10750,10750,2387
20240705,191600,984070200,10750,10750,10750,10750,0
20240705,191500,984070200,10750,10750,10750,10750,0
20240705,191400,984070200,10750,10750,10750,10750,0
20240705,191300,984070200,10750,10750,10750,10750,0
20240705,191200,984070200,10750,10750,10750,10750,0
20240705,191100,984070200,10750,10750,10750,10750,0
20240705,191000,984070200,10750,10750,10750,10750,0
20240705,190900,984070200,10750,10750,10750,10750,0
20240705,190800,984070200,10750,10750,10750,10750,0
20240705,190700,984070200,10750,10750,10750,10750,0
20240705,190600,984070200,10750,10750,10750,10750,0
20240705,190500,984070200,10750,10750,10750,10750,0
20240705,190400,984070200,10750,10750,10750,10750,0
20240705,190300,984070200,10750,10750,10750,10750,0
20240705,190200,984070200,10750,10750,10750,10750,0
20240705,190100,984070200,10750,10750,10750,10750,0
20240705,190000,984070200,10750,10750,10750,10750,0
20240705,185900,984070200,10750,10750,10750,10750,0
20240705,185800,984070200,10750,10750,10750,10750,0
20240705,185700,984070200,10750,10750,10750,10750,0
20240705,185600,984070200,10750,10750,10750,10750,0
20240705,185500,984070200,10750,10750,10750,10750,0
20240705,185400,984070200,10750,10750,10750,10750,0
20240705,185300,984070200,10750,10750,10750,10750,0
20240705,185200,984070200,10750,10750,10750,10750,0
20240705,185100,984070200,10750,10750,10750,10750,0
20240705,185000,984070200,10750,10750,10750,10750,0
20240705,184900,984070200,10750,10750,10750,10750,0
20240705,184800,984070200,10750,10750,10750,10750,0
20240705,184700,984070200,10750,10750,10750,10750,2387
20240705,184600,984070200,10750,10750,10750,10750,0
20240705,184500,984070200,10750,10750,10750,10750,0
20240705,184400,984070200,10750,10750,10750,10750,0
20240705,184300,984070200,10750,10750,10750,10750,0
20240705,184200,984070200,10750,10750,10750,10750,0
20240705,184100,984070200,10750,10750,10750,10750,0
20240705,184000,984070200,10750,10750,10750,10750,0
20240705,183900,984070200,10750,10750,10750,10750,0
20240705,183800,984070200,10750,10750,10750,10750,0
20240705,183700,984070200,10750,10750,10750,10750,0
20240705,183600,984070200,10750,10750,10750,10750,0
20240705,183500,984070200,10750,10750,10750,10750,0
20240705,183400,984070200,10750,10750,10750,10750,0
20240705,183300,984070200,10750,10750,10750,10750,0
20240705,183200,984070200,10750,10750,10750,10750,0
20240705,183100,984070200,10750,10750,10750,10750,0
20240705,183000,984070200,10750,10750,10750,10750,0
20240705,182900,984070200,10750,10750,10750,10750,0
20240705,182800,984070200,10750,10750,10750,10750,0
20240705,182700,984070200,10750,10750,10750,10750,0
20240705,182600,984070200,10750,10750,10750,10750,0
20240705,182500,984070200,10750,10750,10750,10750,0
20240705,182400,984070200,10750,10750,10750,10750,0
20240705,182300,984070200,10750,10750,10750,10750,0
20240705,182200,984070200,10750,10750,10750,10750,0
20240705,182100,984070200,10750,10750,10750,10750,0
20240705,182000,984070200,10750,10750,10750,10750,0
20240705,181900,984070200,10750,10750,10750,10750,0
20240705,181800,984070200,10750,10750,10750,10750,0
20240705,181700,984070200,10750,10750,10750,10750,2387
20240705,181600,984070200,10750,10750,10750,10750,0
20240705,181500,984070200,10750,10750,10750,10750,0
20240705,181400,984070200,10750,10750,10750,10750,0
20240705,181300,984070200,10750,10750,10750,10750,0
20240705,181200,984070200,10750,10750,10750,10750,0
20240705,181100,984070200,10750,10750,10750,10750,0
20240705,181000,984070200,10750,10750,10750,10750,0
20240705,180900,984070200,10750,10750,10750,10750,0
20240705,180800,984070200,10750,10750,10750,10750,0
20240705,180700,984070200,10750,10750,10750,10750,0
20240705,180600,984070200,10750,10750,10750,10750,0
20240705,180500,984070200,10750,10750,10750,10750,0
20240705,180400,984070200,10750,10750,10750,10750,0
20240705,180300,984070200,10750,10750,10750,10750,0
20240705,180200,984070200,10750,10750,10750,10750,0
20240705,180100,984070200,10750,10750,10750,10750,0
20240705,180000,984070200,10750,10750,10750,10750,0
20240705,175900,984070200,10750,10750,10750,10750,0
20240705,175800,984070200,10750,10750,10750,10750,0
20240705,175700,984070200,10750,10750,10750,10750,0
20240705,175600,984070200,10750,10750,10750,10750,0
20240705,175500,984070200,10750,10750,10750,10750,0
20240705,175400,984070200,10750,10750,10750,10750,0
20240705,175300,984070200,10750,10750,10750,10750,0
20240705,175200,984070200,10750,10750,10750,10750,0
20240705,175100,984070200,10750,10750,10750,10750,0
20240705,175000,984070200,10750,10750,10750,10750,0
20240705,174900,984070200,10750,10750,10750,10750,0
20240705,174800,984070200,10750,10750,10750,10750,0
20240705,174700,984070200,10750,10750,10750,10750,2387
20240705,174600,984070200,10750,10750,10750,10750,0
20240705,174500,984070200,10750,10750,10750,10750,0
20240705,174400,984070200,10750,10750,10750,10750,0
20240705,174300,984070200,10750,10750,10750,10750,0
20240705,174200,984070200,10750,10750,10750,10750,0
20240705,174100,984070200,10750,10750,10750,10750,0
20240705,174000,984070200,10750,10750,10750,10750,0
20240705,173900,984070200,10750,10750,10750,10750,0
20240705,173800,984070200,10750,10750,10750,10750,0
20240705,173700,984070200,10750,10750,10750,10750,0
20240705,173600,984070200,10750,10750,10750,10750,0
20240705,173500,984070200,10750,10750,10750,10750,0
20240705,173400,984070200,10750,10750,10750,10750,0
20240705,173300,984070200,10750,10750,10750,10750,0
20240705,173200,984070200,10750,10750,10750,10750,0
20240705,173100,984070200,10750,10750,10750,10750,0
20240705,173000,984070200,10750,10750,10750,10750,0
20240705,172900,984070200,10750,10750,10750,10750,0
20240705,172800,984070200,10750,10750,10750,10750,0
20240705,172700,984070200,10750,10750,10750,10750,0
20240705,172600,984070200,10750,10750,10750,10750,0
20240705,172500,984070200,10750,10750,10750,10750,0
20240705,172400,984070200,10750,10750,10750,10750,0
20240705,172300,984070200,10750,10750,10750,10750,0
20240705,172200,984070200,10750,10750,10750,10750,0
20240705,172100,984070200,10750,10750,10750,10750,0
20240705,172000,984070200,10750,10750,10750,10750,0
20240705,171900,984070200,10750,10750,10750,10750,0
20240705,171800,984070200,10750,10750,10750,10750,0
20240705,171700,984070200,10750,10750,10750,10750,2387
20240705,171600,984070200,10750,10750,10750,10750,0
20240705,171500,984070200,10750,10750,10750,10750,0
20240705,171400,984070200,10750,10750,10750,10750,0
20240705,171300,984070200,10750,10750,10750,10750,0
20240705,171200,984070200,10750,10750,10750,10750,0
20240705,171100,984070200,10750,10750,10750,10750,0
20240705,171000,984070200,10750,10750,10750,10750,0
20240705,170900,984070200,10750,10750,10750,10750,0
20240705,170800,984070200,10750,10750,10750,10750,0
20240705,170700,984070200,10750,10750,10750,10750,0
20240705,170600,984070200,10750,10750,10750,10750,0
20240705,170500,984070200,10750,10750,10750,10750,0
20240705,170400,984070200,10750,10750,10750,10750,0
20240705,170300,984070200,10750,10750,10750,10750,0
20240705,170200,984070200,10750,10750,10750,10750,0
20240705,170100,984070200,10750,10750,10750,10750,0
20240705,170000,984070200,10750,10750,10750,10750,0
20240705,165900,984070200,10750,10750,10750,10750,0
20240705,165800,984070200,10750,10750,10750,10750,0
20240705,165700,984070200,10750,10750,10750,10750,0
20240705,165600,984070200,10750,10750,10750,10750,0
20240705,165500,984070200,10750,10750,10750,10750,0
20240705,165400,984070200,10750,10750,10750,10750,0
20240705,165300,984070200,10750,10750,10750,10750,0
20240705,165200,984070200,10750,10750,10750,10750,0
20240705,165100,984070200,10750,10750,10750,10750,0
20240705,165000,984070200,10750,10750,10750,10750,0
20240705,164900,984070200,10750,10750,10750,10750,0
20240705,164800,984070200,10750,10750,10750,10750,0
20240705,164700,984070200,10750,10750,10750,10750,2387
20240705,164600,984070200,10750,10750,10750,10750,0
20240705,164500,984070200,10750,10750,10750,10750,0
20240705,164400,984070200,10750,10750,10750,10750,0
20240705,164300,984070200,10750,10750,10750,10750,0
20240705,164200,984070200,10750,10750,10750,10750,0
20240705,164100,984070200,10750,10750,10750,10750,0
20240705,164000,984070200,10750,10750,10750,10750,0
20240705,163900,984070200,10750,10750,10750,10750,0
20240705,163800,984070200,10750,10750,10750,10750,0
20240705,163700,984070200,10750,10750,10750,10750,0
20240705,163600,984070200,10750,10750,10750,10750,0
20240705,163500,984070200,10750,10750,10750,10750,0
20240705,163400,984070200,10750,10750,10750,10750,0
20240705,163300,984070200,10750,10750,10750,10750,0
20240705,163200,984070200,10750,10750,10750,10750,0
20240705,163100,984070200,10750,10750,10750,10750,0
20240705,163000,984070200,10750,10750,10750,10750,0
20240705,162900,984070200,10750,10750,10750,10750,0
20240705,162800,984070200,10750,10750,10750,10750,0
20240705,162700,984070200,10750,10750,10750,10750,0
20240705,162600,984070200,10750,10750,10750,10750,0
20240705,162500,984070200,10750,10750,10750,10750,0
20240705,162400,984070200,10750,10750,10750,10750,0
20240705,162300,984070200,10750,10750,10750,10750,0
20240705,162200,984070200,10750,10750,10750,10750,0
20240705,162100,984070200,10750,10750,10750,10750,0
20240705,162000,984070200,10750,10750,10750,10750,0
20240705,161900,984070200,10750,10750,10750,10750,0
20240705,161800,984070200,10750,10750,10750,10750,0
20240705,161700,984070200,10750,10750,10750,10750,2387
20240705,161600,984070200,10750,10750,10750,10750,0
20240705,161500,984070200,10750,10750,10750,10750,0
20240705,161400,984070200,10750,10750,10750,10750,0
20240705,161300,984070200,10750,10750,10750,10750,0
20240705,161200,984070200,10750,10750,10750,10750,0
20240705,161100,984070200,10750,10750,10750,10750,0
20240705,161000,984070200,10750,10750,10750,10750,0
20240705,160900,984070200,10750,10750,10750,10750,0
20240705,160800,984070200,10750,10750,10750,10750,0
20240705,160700,984070200,10750,10750,10750,10750,0
20240705,160600,984070200,10750,10750,10750,10750,0
20240705,160500,984070200,10750,10750,10750,10750,0
20240705,160400,984070200,10750,10750,10750,10750,0
20240705,160300,984070200,10750,10750,10750,10750,0
20240705,160200,984070200,10750,10750,10750,10750,0
20240705,160100,984070200,10750,10750,10750,10750,0
20240705,160000,984070200,10750,10750,10750,10750,0
20240705,155900,984070200,10750,10750,10750,10750,0
20240705,155800,984070200,10750,10750,10750,10750,0
20240705,155700,984070200,10750,10750,10750,10750,0
20240705,155600,984070200,10750,10750,10750,10750,0
20240705,155500,984070200,10750,10750,10750,10750,0
20240705,155400,984070200,10750,10750,10750,10750,0
20240705,155300,984070200,10750,10750,10750,10750,0
20240705,155200,984070200,10750,10750,10750,10750,0
20240705,155100,984070200,10750,10750,10750,10750,0
20240705,155000,984070200,10750,10750,10750,10750,0
20240705,154900,984070200,10750,10750,10750,10750,0
20240705,154800,984070200,10750,10750,10750,10750,0
20240705,154700,984070200,10750,10750,10750,10750,2387
20240705,154600,984070200,10750,10750,10750,10750,0
20240705,154500,984070200,10750,10750,10750,10750,0
20240705,154400,984070200,10750,10750,10750,10750,0
20240705,154300,984070200,10750,10750,10750,10750,0
20240705,154200,984070200,10750,10750,10750,10750,0
20240705,154100,984070200,10750,10750,10750,10750,0
20240705,154000,984070200,10750,10750,10750,10750,0
20240705,153900,984070200,10750,10750,10750,10750,0
20240705,153800,984070200,10750,10750,10750,10750,0
20240705,153700,984070200,10750,10750,10750,10750,0
20240705,153600,984070200,10750,10750,10750,10750,0
20240705,153500,984070200,10750,10750,10750,10750,0
20240705,153400,984070200,10750,10750,10750,10750,0
20240705,153300,984070200,10750,10750,10750,10750,0
20240705,153200,984070200,10750,10750,10750,10750,0
20240705,153100,984070200,10750,10750,10750,10750,0
20240705,153000,984070200,10750,10750,10750,10750,2387
20240705,152900,958409950,10910,10910,10910,10910,0
20240705,152800,958409950,10910,10910,10910,10910,0
20240705,152700,958409950,10910,10910,10910,10910,0
20240705,152600,958409950,10910,10910,10910,10910,0
20240705,152500,958409950,10910,10910,10910,10910,0
20240705,152400,958409950,10910,10910,10910,10910,0
20240705,152300,958409950,10910,10910,10910,10910,0
20240705,152200,958409950,10910,10910,10910,10910,0
20240705,152100,958409950,10910,10910,10910,10910,0
20240705,152000,958409950,10910,10910,10910,10910,0
20240705,151900,958409950,10910,10910,10930,10910,562
20240705,151800,952268410,10930,10930,10930,10930,0
20240705,151700,952268410,10930,10930,10930,10930,0
20240705,151600,952268410,10930,10930,10930,10930,1
20240705,151500,952257480,10900,10870,10900,10870,710
20240705,151400,944529520,10890,10900,10900,10890,92
20240705,151300,943526850,10930,10910,10960,10900,850
20240705,151200,934240750,10910,10870,10910,10830,646
20240705,151100,927218560,10880,10870,10880,10810,8
20240705,151000,927131640,10870,10880,10880,10800,228
20240705,150900,924667130,10820,10860,10910,10820,154
20240705,150800,922995840,10910,10890,10910,10810,110
20240705,150700,921799550,10910,10870,10910,10820,901
20240705,150600,912035800,10940,10940,10950,10870,305
20240705,150500,908711600,10940,10940,10940,10850,511
20240705,150400,903141420,10950,10960,10970,10950,53
20240705,150300,902560180,10980,10950,10990,10850,19
20240705,150200,902352350,10860,10910,11010,10860,1758
20240705,150100,883231240,11050,11000,11050,10630,4509
20240705,150000,834010720,11010,11070,11070,11010,104
20240705,145900,832864070,11020,11090,11090,11020,591
20240705,145800,826320450,11090,11030,11090,10960,107
20240705,145700,825142510,10960,11180,11280,10960,4543
20240705,145600,774557800,11310,11090,11380,10970,6704
20240705,145500,699199510,11100,11130,11150,10980,3819
20240705,145400,656835720,11130,10620,11130,10620,7966
20240705,145300,569508460,10630,10610,10630,10610,26
20240705,145200,569232160,10630,10630,10630,10630,52
20240705,145100,568679400,10630,10630,10630,10600,93
20240705,145000,567693210,10630,10630,10630,10630,60
20240705,144900,567055410,10630,10610,10630,10610,41
20240705,144800,566620140,10640,10640,10640,10590,76
20240705,144700,565813370,10640,10590,10650,10570,1366
20240705,144600,551363670,10580,10650,10650,10580,125
20240705,144500,550040300,10650,10600,10650,10590,273
20240705,144400,547147850,10600,10600,10600,10600,109
20240705,144300,545992450,10600,10660,10660,10600,925
20240705,144200,536182520,10600,10650,10740,10600,1989
20240705,144100,515058650,10660,10660,10740,10660,35
20240705,144000,514684750,10760,10710,10760,10660,2016
20240705,143900,493137680,10760,10710,10760,10710,5
20240705,143800,493084060,10710,10710,10710,10710,0
20240705,143700,493084060,10710,10760,10760,10710,122
20240705,143600,491777050,10710,10740,10740,10710,203
20240705,143500,489602440,10760,10760,10760,10760,0
20240705,143400,489602440,10760,10760,10760,10760,1
20240705,143300,489591680,10770,10730,10770,10720,83
20240705,143200,488701760,10770,10770,10770,10770,0
20240705,143100,488701760,10770,10770,10770,10770,0
20240705,143000,488701760,10770,10770,10770,10770,0
20240705,142900,488701760,10770,10770,10770,10770,51
20240705,142800,488152490,10770,10770,10770,10770,10
20240705,142700,488044790,10770,10770,10770,10770,0
20240705,142600,488044790,10770,10770,10770,10770,0
20240705,142500,488044790,10770,10770,10770,10770,10
20240705,142400,487937090,10770,10770,10770,10770,10
20240705,142300,487829390,10770,10770,10770,10770,0
20240705,142200,487829390,10770,10770,10770,10770,72
20240705,142100,487053950,10770,10770,10770,10770,1
20240705,142000,487043180,10770,10770,10770,10710,5
20240705,141900,486989450,10770,10720,10770,10710,51
20240705,141800,486442730,10770,10770,10770,10770,0
20240705,141700,486442730,10770,10770,10770,10770,0
20240705,141600,486442730,10770,10720,10770,10720,22
20240705,141500,486206840,10770,10710,10780,10700,893
20240705,141400,476644420,10710,10750,10750,10710,1042
20240705,141300,465478920,10730,10730,10730,10730,10
20240705,141200,465371620,10720,10720,10720,10720,203
20240705,141100,463195460,10730,10730,10730,10730,0
20240705,141000,463195460,10730,10730,10730,10730,171
20240705,140900,461360630,10730,10730,10730,10730,4
20240705,140800,461317710,10710,10720,10720,10710,177
20240705,140700,459420280,10720,10730,10730,10720,137
20240705,140600,457950420,10750,10750,10750,10750,0
20240705,140500,457950420,10750,10750,10750,10750,2
20240705,140400,457928920,10730,10740,10740,10730,69
20240705,140300,457188450,10740,10740,10740,10740,20
20240705,140200,456973650,10750,10750,10750,10750,20
20240705,140100,456758650,10750,10750,10750,10750,0
20240705,140000,456758650,10750,10750,10750,10750,50
20240705,135900,456221150,10750,10750,10760,10750,103
20240705,135800,455113890,10750,10750,10750,10750,0
20240705,135700,455113890,10750,10750,10760,10750,439
20240705,135600,450394390,10790,10790,10790,10790,0
20240705,135500,450394390,10790,10790,10790,10790,0
20240705,135400,450394390,10790,10790,10790,10790,0
20240705,135300,450394390,10790,10790,10790,10790,0
20240705,135200,450394390,10790,10790,10790,10790,0
20240705,135100,450394390,10790,10730,10790,10720,183
20240705,135000,448432530,10730,10800,10890,10710,4089
20240705,134900,404490740,10800,10800,10900,10800,3
20240705,134800,404458240,10800,10800,10800,10800,1
20240705,134700,404447440,10910,10910,10910,10910,0
20240705,134600,404447440,10910,10910,10910,10910,0
20240705,134500,404447440,10910,10910,10910,10910,1
20240705,134400,404436530,10900,10900,10900,10900,0
20240705,134300,404436530,10900,10900,10900,10900,910
20240705,134200,394517530,10890,10890,10890,10890,0
20240705,134100,394517530,10890,10890,10890,10890,1
20240705,134000,394506640,10900,10900,10900,10900,57
20240705,133900,393885340,10900,10900,10900,10900,0
20240705,133800,393885340,10900,10900,10900,10900,25
20240705,133700,393612840,10910,10830,10910,10830,160
20240705,133600,391875670,10830,10810,10830,10810,98
20240705,133500,390815020,10780,10780,10780,10780,100
20240705,133400,389737020,10810,10810,10810,10810,0
20240705,133300,389737020,10810,10780,10810,10780,133
20240705,133200,388303250,10780,10780,10780,10780,50
20240705,133100,387764250,10770,10780,10780,10770,12
20240705,133000,387634990,10770,10770,10770,10770,0
20240705,132900,387634990,10770,10770,10770,10770,195
20240705,132800,385534840,10770,10770,10770,10770,1
20240705,132700,385524070,10780,10780,10780,10780,102
20240705,132600,384424510,10780,10790,10790,10780,200
20240705,132500,382268470,10780,10780,10780,10780,0
20240705,132400,382268470,10780,10780,10780,10780,0
20240705,132300,382268470,10780,10780,10780,10780,0
20240705,132200,382268470,10780,10780,10780,10780,0
20240705,132100,382268470,10780,10780,10780,10780,50
20240705,132000,381729470,10780,10780,10780,10780,0
20240705,131900,381729470,10780,10780,10780,10780,480
20240705,131800,376555070,10780,10780,10780,10780,0
20240705,131700,376555070,10780,10780,10780,10780,39
20240705,131600,376134650,10780,10780,10780,10780,10
20240705,131500,376026850,10770,10770,10770,10770,0
20240705,131400,376026850,10770,10770,10770,10770,1
20240705,131300,376016080,10770,10790,10790,10770,337
20240705,131200,372385290,10860,10860,10860,10860,1
20240705,131100,372374430,10860,10860,10860,10860,0
20240705,131000,372374430,10860,10860,10860,10860,0
20240705,130900,372374430,10860,10860,10860,10860,0
20240705,130800,372374430,10860,10860,10860,10860,0
20240705,130700,372374430,10860,10880,10880,10770,1012
20240705,130600,361444150,10880,10880,10880,10880,0
20240705,130500,361444150,10880,10880,10880,10880,0
20240705,130400,361444150,10880,10880,10880,10880,0
20240705,130300,361444150,10880,10880,10880,10880,0
20240705,130200,361444150,10880,10880,10900,10880,1412
20240705,130100,346080610,10880,10800,10880,10800,1605
20240705,130000,328620220,10800,10800,10800,10800,256
20240705,125900,325855420,10800,10820,10820,10800,370
20240705,125800,321858130,10820,10830,10830,10820,121
20240705,125700,320547940,10840,10830,10840,10830,103
20240705,125600,319432400,10850,10850,10850,10850,0
20240705,125500,319432400,10850,10840,10850,10840,20
20240705,125400,319215550,10840,10830,10840,10830,5
20240705,125300,319161360,10830,10830,10830,10830,51
20240705,125200,318609030,10830,10840,10840,10830,2
20240705,125100,318587360,10850,10850,10850,10850,0
20240705,125000,318587360,10850,10850,10850,10850,30
20240705,124900,318261860,10850,10850,10850,10850,0
20240705,124800,318261860,10850,10850,10850,10850,20
20240705,124700,318044860,10850,10850,10850,10850,1
20240705,124600,318034010,10860,10860,10860,10860,1
20240705,124500,318023150,10920,10920,10920,10920,0
20240705,124400,318023150,10920,10920,10920,10920,0
20240705,124300,318023150,10920,10920,10920,10920,0
20240705,124200,318023150,10920,10920,10920,10920,0
20240705,124100,318023150,10920,10810,10920,10810,2
20240705,124000,318001420,10810,10810,10810,10810,0
20240705,123900,318001420,10810,10810,10810,10810,10
20240705,123800,317893320,10930,10880,10930,10880,24
20240705,123700,317631700,10880,10800,10880,10800,700
20240705,123600,310067620,10840,10800,10840,10800,4
20240705,123500,310024320,10800,10830,10830,10800,210
20240705,123400,307754580,10830,10830,10830,10830,1
20240705,123300,307743750,10840,10840,10840,10840,0
20240705,123200,307743750,10840,10840,10840,10840,19
20240705,123100,307537790,10840,10860,10880,10840,422
20240705,123000,302962960,10850,10850,10850,10850,0
20240705,122900,302962960,10850,10850,10850,10850,0
20240705,122800,302962960,10850,10870,10870,10850,70
20240705,122700,302203130,10850,10850,10850,10850,0
20240705,122600,302203130,10850,10920,10920,10850,4
20240705,122500,302159640,10930,10930,10930,10930,10
20240705,122400,302050340,10930,10890,10930,10890,35
20240705,122300,301668510,10890,10880,10890,10880,45
20240705,122200,301178900,10880,10880,10880,10880,71
20240705,122100,300406420,10880,10880,10880,10880,0
20240705,122000,300406420,10880,10880,10880,10880,10
20240705,121900,300297620,10880,10880,10880,10880,0
20240705,121800,300297620,10880,10880,10880,10880,0
20240705,121700,300297620,10880,10880,10880,10880,0
20240705,121600,300297620,10880,10880,10880,10880,30
20240705,121500,299971220,10870,10870,10870,10870,51
20240705,121400,299416850,10820,10820,10820,10820,0
20240705,121300,299416850,10820,10820,10820,10820,5
20240705,121200,299362750,10820,10830,10830,10820,200
20240705,121100,297198740,10830,10830,10830,10830,499
20240705,121000,291794570,10830,10830,10830,10830,0
20240705,120900,291794570,10830,10830,10830,10830,0
20240705,120800,291794570,10830,10830,10830,10830,2
20240705,120700,291772910,10830,10830,10830,10830,5
20240705,120600,291718760,10810,10810,10810,10810,0
20240705,120500,291718760,10810,10810,10810,10810,2
20240705,120400,291697140,10820,10820,10820,10820,10
20240705,120300,291588940,10830,10830,10830,10830,0
20240705,120200,291588940,10830,10830,10830,10830,110
20240705,120100,290397640,10830,10830,10830,10830,30
20240705,120000,290072740,10830,10830,10830,10830,2
20240705,115900,290051080,10880,10880,10880,10880,0
20240705,115800,290051080,10880,10830,10880,10830,2
20240705,115700,290029370,10830,10830,10830,10830,1
20240705,115600,290018540,10820,10820,10820,10820,2
20240705,115500,289996900,10810,10820,10880,10810,4
20240705,115400,289953570,10800,10800,10800,10800,0
20240705,115300,289953570,10800,10800,10800,10800,0
20240705,115200,289953570,10800,10800,10800,10800,0
20240705,115100,289953570,10800,10830,10830,10800,400
20240705,115000,285626930,10830,10830,10830,10830,0
20240705,114900,285626930,10830,10830,10830,10830,0
20240705,114800,285626930,10830,10830,10830,10830,0
20240705,114700,285626930,10830,10830,10830,10830,18
20240705,114600,285431990,10890,10890,10890,10890,4
20240705,114500,285388430,10890,10890,10890,10890,1
20240705,114400,285377540,10900,10900,10900,10900,0
20240705,114300,285377540,10900,10900,10900,10900,0
20240705,114200,285377540,10900,10830,10900,10830,32
20240705,114100,285030910,10840,10840,10840,10840,9
20240705,114000,284933350,10910,10840,10910,10840,4
20240705,113900,284889850,10840,10840,10840,10840,152
20240705,113800,283242170,10840,10840,10840,10840,20
20240705,113700,283025370,10940,10940,10940,10940,0
20240705,113600,283025370,10940,10840,10940,10840,34
20240705,113500,282656670,10840,10840,10840,10840,1
20240705,113400,282645830,10940,10940,10940,10940,0
20240705,113300,282645830,10940,10940,10940,10940,1
20240705,113200,282634890,10840,10840,10840,10840,41
20240705,113100,282190450,10840,10840,10840,10840,0
20240705,113000,282190450,10840,10840,10840,10840,0
20240705,112900,282190450,10840,10840,10840,10840,2
20240705,112800,282168770,10840,10840,10840,10840,7
20240705,112700,282092890,10960,10960,10960,10960,0
20240705,112600,282092890,10960,10960,10960,10960,0
20240705,112500,282092890,10960,10960,10960,10960,0
20240705,112400,282092890,10960,10960,10960,10960,96
20240705,112300,281040730,10960,10830,10960,10830,376
20240705,112200,276958580,10830,10830,10830,10830,1
20240705,112100,276947750,10820,10820,10820,10820,0
20240705,112000,276947750,10820,10820,10820,10820,50
20240705,111900,276406750,10830,10830,10830,10830,0
20240705,111800,276406750,10830,10830,10830,10830,0
20240705,111700,276406750,10830,10830,10830,10830,0
20240705,111600,276406750,10830,10830,10830,10830,0
20240705,111500,276406750,10830,10830,10830,10830,0
20240705,111400,276406750,10830,10830,10830,10830,0
20240705,111300,276406750,10830,10830,10830,10830,0
20240705,111200,276406750,10830,10830,10830,10830,20
20240705,111100,276190150,10830,10830,10830,10830,11
20240705,111000,276071020,10760,10760,10760,10760,0
20240705,110900,276071020,10760,10760,10760,10760,0
20240705,110800,276071020,10760,10760,10760,10760,0
20240705,110700,276071020,10760,10760,10760,10760,0
20240705,110600,276071020,10760,10760,10760,10760,0
20240705,110500,276071020,10760,10760,10760,10760,0
20240705,110400,276071020,10760,10830,10830,10760,303
20240705,110300,272810590,10830,10800,10830,10770,101
20240705,110200,271722610,10800,10800,10800,10800,7
20240705,110100,271647010,10800,10800,10800,10800,39
20240705,110000,271225810,10760,10760,10760,10760,2
20240705,105900,271204290,10760,10760,10760,10760,100
20240705,105800,270128290,10760,10760,10760,10760,0
20240705,105700,270128290,10760,10760,10760,10760,87
20240705,105600,269192170,10760,10750,10760,10750,13
20240705,105500,269052390,10760,10780,10780,10760,155
20240705,105400,267383970,10800,10800,10800,10800,11
20240705,105300,267265170,10800,10800,10800,10800,5
20240705,105200,267211170,10800,10800,10800,10800,0
20240705,105100,267211170,10800,10800,10800,10800,1
20240705,105000,267200370,10800,10770,10800,10770,105
20240705,104900,266068400,10740,10750,10750,10740,22
20240705,104800,265832020,10780,10780,10780,10780,0
20240705,104700,265832020,10780,10740,10780,10740,276
20240705,104600,262866610,10740,10800,10800,10740,200
20240705,104500,260716120,10810,10810,10810,10810,2
20240705,104400,260694500,10840,10840,10840,10840,0
20240705,104300,260694500,10840,10840,10840,10840,0
20240705,104200,260694500,10840,10840,10840,10840,0
20240705,104100,260694500,10840,10840,10840,10840,18
20240705,104000,260499380,10840,10780,10840,10740,586
20240705,103900,254193360,10770,10780,10780,10770,235
20240705,103800,251661010,10780,10780,10780,10780,0
20240705,103700,251661010,10780,10780,10780,10780,0
20240705,103600,251661010,10780,10780,10780,10780,1
20240705,103500,251650230,10820,10820,10820,10820,1
20240705,103400,251639410,10770,10770,10770,10770,26
20240705,103300,251359390,10840,10840,10840,10840,0
20240705,103200,251359390,10840,10840,10840,10840,0
20240705,103100,251359390,10840,10840,10840,10840,0
20240705,103000,251359390,10840,10800,10840,10800,150
20240705,102900,249735210,10740,10800,10800,10740,409
20240705,102800,245334870,10780,10780,10780,10780,39
20240705,102700,244914450,10780,10780,10780,10780,2
20240705,102600,244892890,10780,10780,10780,10780,1
20240705,102500,244882110,10730,10750,10780,10730,508
20240705,102400,239426220,10780,10760,10780,10750,228
20240705,102300,236972160,10780,10780,10780,10760,92
20240705,102200,235981800,10760,10790,10790,10760,150
20240705,102100,234367190,10790,10780,10790,10780,18
20240705,102000,234173010,10780,10760,10790,10750,145
20240705,101900,232613200,10760,10780,10790,10760,100
20240705,101800,231536490,10790,10790,10800,10790,31
20240705,101700,231201890,10790,10790,10790,10790,5
20240705,101600,231147940,10800,10800,10800,10800,202
20240705,101500,228966340,10800,10810,10810,10800,11
20240705,101400,228847530,10750,10800,10800,10750,139
20240705,101300,227352210,10810,10810,10810,10810,0
20240705,101200,227352210,10810,10810,10810,10810,2
20240705,101100,227330590,10790,10790,10790,10790,31
20240705,101000,226996100,10750,10750,10750,10740,102
20240705,100900,225899620,10760,10750,10790,10750,17
20240705,100800,225716620,10740,10760,10760,10740,156
20240705,100700,224041020,10780,10780,10780,10780,14
20240705,100600,223890100,10750,10790,10790,10750,144
20240705,100500,222341940,10760,10760,10760,10750,835
20240705,100400,213357370,10770,10810,10850,10770,1222
20240705,100300,200165390,10820,10820,10820,10820,0
20240705,100200,200165390,10820,10830,10850,10820,45
20240705,100100,199678440,10820,10820,10820,10820,41
20240705,100000,199234820,10870,10840,10870,10840,6
20240705,095900,199169720,10810,10840,10870,10810,68
20240705,095800,198432670,10840,10820,10840,10810,128
20240705,095700,197048260,10830,10820,10830,10820,30
20240705,095600,196723460,10820,10820,10820,10820,43
20240705,095500,196258200,10820,10820,10820,10820,1
20240705,095400,196247380,10820,10820,10820,10820,16
20240705,095300,196074260,10820,10800,10820,10800,182
20240705,095200,194108580,10800,10840,10840,10800,19
20240705,095100,193903220,10840,10800,10840,10790,278
20240705,095000,190902650,10790,10790,10790,10790,0
20240705,094900,190902650,10790,10790,10790,10780,606
20240705,094800,184363920,10780,10780,10790,10750,698
20240705,094700,176853690,10790,10820,10820,10790,1891
20240705,094600,156439610,10810,10810,10810,10810,2
20240705,094500,156417990,10800,10860,10860,10800,63
20240705,094400,155736430,10870,10870,10870,10870,0
20240705,094300,155736430,10870,10860,10870,10860,32
20240705,094200,155388600,10850,10800,10850,10790,1942
20240705,094100,134384780,10810,10830,10850,10810,413
20240705,094000,129916180,10850,10810,10850,10810,58
20240705,093900,129288670,10800,10820,10820,10790,1275
20240705,093800,115514180,10820,10850,10880,10820,704
20240705,093700,107896580,10850,10820,10850,10800,1097
20240705,093600,96036560,10840,10900,10900,10840,255
20240705,093500,93268480,10870,10850,10870,10850,13
20240705,093400,93127400,10860,10860,10900,10860,17
20240705,093300,92942650,10910,10980,10980,10800,980
20240705,093200,82339890,10880,10960,10960,10860,559
20240705,093100,76252800,10990,10970,10990,10960,81
20240705,093000,75364750,10980,11050,11050,10980,290
20240705,092900,72179130,11050,11000,11060,10950,281
20240705,092800,69099620,11060,11000,11060,11000,20
20240705,092700,68878860,11000,11000,11060,10950,698
20240705,092600,61210410,11060,11010,11090,10990,228
20240705,092500,58699880,11070,11010,11070,10980,552
20240705,092400,52627020,11010,11070,11070,11010,2
20240705,092300,52604940,11000,11050,11050,11000,242
20240705,092200,49940130,11060,11070,11070,11060,12
20240705,092100,49807350,11070,11100,11100,11070,2
20240705,092000,49785180,11090,11090,11090,11090,1
20240705,091900,49774090,11120,11080,11120,11080,410
20240705,091800,45228510,11080,11000,11080,11000,894
20240705,091700,35369870,11000,11090,11090,10970,830
20240705,091600,26199390,11100,11110,11110,11100,48
20240705,091500,25666570,11120,11120,11120,11120,5
20240705,091400,25610970,11130,11130,11130,11080,122
20240705,091300,24254560,11140,11140,11180,11120,450
20240705,091200,19241560,11180,11180,11180,11180,0
20240705,091100,19241560,11180,11180,11180,11150,31
20240705,091000,18895030,11140,11150,11180,11140,604
20240705,090900,12163630,11140,11180,11180,11140,15
20240705,090800,11996420,11180,11190,11190,11180,6
20240705,090700,11929320,11130,11190,11190,11130,146
20240705,090600,10301640,11190,11140,11190,11070,132
20240705,090500,8832420,11140,11090,11140,11090,22
20240705,090400,8588090,11090,11140,11140,11090,315
20240705,090300,5084590,11140,11140,11140,11140,51
20240705,090200,4516450,11140,11140,11140,11140,160
20240705,090100,2734050,11150,11150,11150,11150,1
20240705,090000,2722900,11110,11120,11120,11110,245