KissMeData/417840/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,214400,417921590,10640,10640,10640,10640,454
20240705,214300,417921590,10640,10640,10640,10640,0
20240705,214200,417921590,10640,10640,10640,10640,0
20240705,214100,417921590,10640,10640,10640,10640,0
20240705,214000,417921590,10640,10640,10640,10640,0
20240705,213900,417921590,10640,10640,10640,10640,0
20240705,213800,417921590,10640,10640,10640,10640,0
20240705,213700,417921590,10640,10640,10640,10640,0
20240705,213600,417921590,10640,10640,10640,10640,0
20240705,213500,417921590,10640,10640,10640,10640,0
20240705,213400,417921590,10640,10640,10640,10640,0
20240705,213300,417921590,10640,10640,10640,10640,0
20240705,213200,417921590,10640,10640,10640,10640,0
20240705,213100,417921590,10640,10640,10640,10640,0
20240705,213000,417921590,10640,10640,10640,10640,0
20240705,212900,417921590,10640,10640,10640,10640,0
20240705,212800,417921590,10640,10640,10640,10640,0
20240705,212700,417921590,10640,10640,10640,10640,0
20240705,212600,417921590,10640,10640,10640,10640,0
20240705,212500,417921590,10640,10640,10640,10640,0
20240705,212400,417921590,10640,10640,10640,10640,0
20240705,212300,417921590,10640,10640,10640,10640,0
20240705,212200,417921590,10640,10640,10640,10640,0
20240705,212100,417921590,10640,10640,10640,10640,0
20240705,212000,417921590,10640,10640,10640,10640,0
20240705,211900,417921590,10640,10640,10640,10640,0
20240705,211800,417921590,10640,10640,10640,10640,0
20240705,211700,417921590,10640,10640,10640,10640,0
20240705,211600,417921590,10640,10640,10640,10640,0
20240705,211500,417921590,10640,10640,10640,10640,0
20240705,211400,417921590,10640,10640,10640,10640,454
20240705,211300,417921590,10640,10640,10640,10640,0
20240705,211200,417921590,10640,10640,10640,10640,0
20240705,211100,417921590,10640,10640,10640,10640,0
20240705,211000,417921590,10640,10640,10640,10640,0
20240705,210900,417921590,10640,10640,10640,10640,0
20240705,210800,417921590,10640,10640,10640,10640,0
20240705,210700,417921590,10640,10640,10640,10640,0
20240705,210600,417921590,10640,10640,10640,10640,0
20240705,210500,417921590,10640,10640,10640,10640,0
20240705,210400,417921590,10640,10640,10640,10640,0
20240705,210300,417921590,10640,10640,10640,10640,0
20240705,210200,417921590,10640,10640,10640,10640,0
20240705,210100,417921590,10640,10640,10640,10640,0
20240705,210000,417921590,10640,10640,10640,10640,0
20240705,205900,417921590,10640,10640,10640,10640,0
20240705,205800,417921590,10640,10640,10640,10640,0
20240705,205700,417921590,10640,10640,10640,10640,0
20240705,205600,417921590,10640,10640,10640,10640,0
20240705,205500,417921590,10640,10640,10640,10640,0
20240705,205400,417921590,10640,10640,10640,10640,0
20240705,205300,417921590,10640,10640,10640,10640,0
20240705,205200,417921590,10640,10640,10640,10640,0
20240705,205100,417921590,10640,10640,10640,10640,0
20240705,205000,417921590,10640,10640,10640,10640,0
20240705,204900,417921590,10640,10640,10640,10640,0
20240705,204800,417921590,10640,10640,10640,10640,0
20240705,204700,417921590,10640,10640,10640,10640,0
20240705,204600,417921590,10640,10640,10640,10640,0
20240705,204500,417921590,10640,10640,10640,10640,0
20240705,204400,417921590,10640,10640,10640,10640,454
20240705,204300,417921590,10640,10640,10640,10640,0
20240705,204200,417921590,10640,10640,10640,10640,0
20240705,204100,417921590,10640,10640,10640,10640,0
20240705,204000,417921590,10640,10640,10640,10640,0
20240705,203900,417921590,10640,10640,10640,10640,0
20240705,203800,417921590,10640,10640,10640,10640,0
20240705,203700,417921590,10640,10640,10640,10640,0
20240705,203600,417921590,10640,10640,10640,10640,0
20240705,203500,417921590,10640,10640,10640,10640,0
20240705,203400,417921590,10640,10640,10640,10640,0
20240705,203300,417921590,10640,10640,10640,10640,0
20240705,203200,417921590,10640,10640,10640,10640,0
20240705,203100,417921590,10640,10640,10640,10640,0
20240705,203000,417921590,10640,10640,10640,10640,0
20240705,202900,417921590,10640,10640,10640,10640,0
20240705,202800,417921590,10640,10640,10640,10640,0
20240705,202700,417921590,10640,10640,10640,10640,0
20240705,202600,417921590,10640,10640,10640,10640,0
20240705,202500,417921590,10640,10640,10640,10640,0
20240705,202400,417921590,10640,10640,10640,10640,0
20240705,202300,417921590,10640,10640,10640,10640,0
20240705,202200,417921590,10640,10640,10640,10640,0
20240705,202100,417921590,10640,10640,10640,10640,0
20240705,202000,417921590,10640,10640,10640,10640,0
20240705,201900,417921590,10640,10640,10640,10640,0
20240705,201800,417921590,10640,10640,10640,10640,0
20240705,201700,417921590,10640,10640,10640,10640,0
20240705,201600,417921590,10640,10640,10640,10640,0
20240705,201500,417921590,10640,10640,10640,10640,0
20240705,201400,417921590,10640,10640,10640,10640,454
20240705,201300,417921590,10640,10640,10640,10640,0
20240705,201200,417921590,10640,10640,10640,10640,0
20240705,201100,417921590,10640,10640,10640,10640,0
20240705,201000,417921590,10640,10640,10640,10640,0
20240705,200900,417921590,10640,10640,10640,10640,0
20240705,200800,417921590,10640,10640,10640,10640,0
20240705,200700,417921590,10640,10640,10640,10640,0
20240705,200600,417921590,10640,10640,10640,10640,0
20240705,200500,417921590,10640,10640,10640,10640,0
20240705,200400,417921590,10640,10640,10640,10640,0
20240705,200300,417921590,10640,10640,10640,10640,0
20240705,200200,417921590,10640,10640,10640,10640,0
20240705,200100,417921590,10640,10640,10640,10640,0
20240705,200000,417921590,10640,10640,10640,10640,0
20240705,195900,417921590,10640,10640,10640,10640,0
20240705,195800,417921590,10640,10640,10640,10640,0
20240705,195700,417921590,10640,10640,10640,10640,0
20240705,195600,417921590,10640,10640,10640,10640,0
20240705,195500,417921590,10640,10640,10640,10640,0
20240705,195400,417921590,10640,10640,10640,10640,0
20240705,195300,417921590,10640,10640,10640,10640,0
20240705,195200,417921590,10640,10640,10640,10640,0
20240705,195100,417921590,10640,10640,10640,10640,0
20240705,195000,417921590,10640,10640,10640,10640,0
20240705,194900,417921590,10640,10640,10640,10640,0
20240705,194800,417921590,10640,10640,10640,10640,0
20240705,194700,417921590,10640,10640,10640,10640,0
20240705,194600,417921590,10640,10640,10640,10640,0
20240705,194500,417921590,10640,10640,10640,10640,0
20240705,194400,417921590,10640,10640,10640,10640,454
20240705,194300,417921590,10640,10640,10640,10640,0
20240705,194200,417921590,10640,10640,10640,10640,0
20240705,194100,417921590,10640,10640,10640,10640,0
20240705,194000,417921590,10640,10640,10640,10640,0
20240705,193900,417921590,10640,10640,10640,10640,0
20240705,193800,417921590,10640,10640,10640,10640,0
20240705,193700,417921590,10640,10640,10640,10640,0
20240705,193600,417921590,10640,10640,10640,10640,0
20240705,193500,417921590,10640,10640,10640,10640,0
20240705,193400,417921590,10640,10640,10640,10640,0
20240705,193300,417921590,10640,10640,10640,10640,0
20240705,193200,417921590,10640,10640,10640,10640,0
20240705,193100,417921590,10640,10640,10640,10640,0
20240705,193000,417921590,10640,10640,10640,10640,0
20240705,192900,417921590,10640,10640,10640,10640,0
20240705,192800,417921590,10640,10640,10640,10640,0
20240705,192700,417921590,10640,10640,10640,10640,0
20240705,192600,417921590,10640,10640,10640,10640,0
20240705,192500,417921590,10640,10640,10640,10640,0
20240705,192400,417921590,10640,10640,10640,10640,0
20240705,192300,417921590,10640,10640,10640,10640,0
20240705,192200,417921590,10640,10640,10640,10640,0
20240705,192100,417921590,10640,10640,10640,10640,0
20240705,192000,417921590,10640,10640,10640,10640,0
20240705,191900,417921590,10640,10640,10640,10640,0
20240705,191800,417921590,10640,10640,10640,10640,0
20240705,191700,417921590,10640,10640,10640,10640,0
20240705,191600,417921590,10640,10640,10640,10640,0
20240705,191500,417921590,10640,10640,10640,10640,0
20240705,191400,417921590,10640,10640,10640,10640,454
20240705,191300,417921590,10640,10640,10640,10640,0
20240705,191200,417921590,10640,10640,10640,10640,0
20240705,191100,417921590,10640,10640,10640,10640,0
20240705,191000,417921590,10640,10640,10640,10640,0
20240705,190900,417921590,10640,10640,10640,10640,0
20240705,190800,417921590,10640,10640,10640,10640,0
20240705,190700,417921590,10640,10640,10640,10640,0
20240705,190600,417921590,10640,10640,10640,10640,0
20240705,190500,417921590,10640,10640,10640,10640,0
20240705,190400,417921590,10640,10640,10640,10640,0
20240705,190300,417921590,10640,10640,10640,10640,0
20240705,190200,417921590,10640,10640,10640,10640,0
20240705,190100,417921590,10640,10640,10640,10640,0
20240705,190000,417921590,10640,10640,10640,10640,0
20240705,185900,417921590,10640,10640,10640,10640,0
20240705,185800,417921590,10640,10640,10640,10640,0
20240705,185700,417921590,10640,10640,10640,10640,0
20240705,185600,417921590,10640,10640,10640,10640,0
20240705,185500,417921590,10640,10640,10640,10640,0
20240705,185400,417921590,10640,10640,10640,10640,0
20240705,185300,417921590,10640,10640,10640,10640,0
20240705,185200,417921590,10640,10640,10640,10640,0
20240705,185100,417921590,10640,10640,10640,10640,0
20240705,185000,417921590,10640,10640,10640,10640,0
20240705,184900,417921590,10640,10640,10640,10640,0
20240705,184800,417921590,10640,10640,10640,10640,0
20240705,184700,417921590,10640,10640,10640,10640,0
20240705,184600,417921590,10640,10640,10640,10640,0
20240705,184500,417921590,10640,10640,10640,10640,0
20240705,184400,417921590,10640,10640,10640,10640,454
20240705,184300,417921590,10640,10640,10640,10640,0
20240705,184200,417921590,10640,10640,10640,10640,0
20240705,184100,417921590,10640,10640,10640,10640,0
20240705,184000,417921590,10640,10640,10640,10640,0
20240705,183900,417921590,10640,10640,10640,10640,0
20240705,183800,417921590,10640,10640,10640,10640,0
20240705,183700,417921590,10640,10640,10640,10640,0
20240705,183600,417921590,10640,10640,10640,10640,0
20240705,183500,417921590,10640,10640,10640,10640,0
20240705,183400,417921590,10640,10640,10640,10640,0
20240705,183300,417921590,10640,10640,10640,10640,0
20240705,183200,417921590,10640,10640,10640,10640,0
20240705,183100,417921590,10640,10640,10640,10640,0
20240705,183000,417921590,10640,10640,10640,10640,0
20240705,182900,417921590,10640,10640,10640,10640,0
20240705,182800,417921590,10640,10640,10640,10640,0
20240705,182700,417921590,10640,10640,10640,10640,0
20240705,182600,417921590,10640,10640,10640,10640,0
20240705,182500,417921590,10640,10640,10640,10640,0
20240705,182400,417921590,10640,10640,10640,10640,0
20240705,182300,417921590,10640,10640,10640,10640,0
20240705,182200,417921590,10640,10640,10640,10640,0
20240705,182100,417921590,10640,10640,10640,10640,0
20240705,182000,417921590,10640,10640,10640,10640,0
20240705,181900,417921590,10640,10640,10640,10640,0
20240705,181800,417921590,10640,10640,10640,10640,0
20240705,181700,417921590,10640,10640,10640,10640,0
20240705,181600,417921590,10640,10640,10640,10640,0
20240705,181500,417921590,10640,10640,10640,10640,0
20240705,181400,417921590,10640,10640,10640,10640,454
20240705,181300,417921590,10640,10640,10640,10640,0
20240705,181200,417921590,10640,10640,10640,10640,0
20240705,181100,417921590,10640,10640,10640,10640,0
20240705,181000,417921590,10640,10640,10640,10640,0
20240705,180900,417921590,10640,10640,10640,10640,0
20240705,180800,417921590,10640,10640,10640,10640,0
20240705,180700,417921590,10640,10640,10640,10640,0
20240705,180600,417921590,10640,10640,10640,10640,0
20240705,180500,417921590,10640,10640,10640,10640,0
20240705,180400,417921590,10640,10640,10640,10640,0
20240705,180300,417921590,10640,10640,10640,10640,0
20240705,180200,417921590,10640,10640,10640,10640,0
20240705,180100,417921590,10640,10640,10640,10640,0
20240705,180000,417921590,10640,10640,10640,10640,0
20240705,175900,417921590,10640,10640,10640,10640,0
20240705,175800,417921590,10640,10640,10640,10640,0
20240705,175700,417921590,10640,10640,10640,10640,0
20240705,175600,417921590,10640,10640,10640,10640,0
20240705,175500,417921590,10640,10640,10640,10640,0
20240705,175400,417921590,10640,10640,10640,10640,0
20240705,175300,417921590,10640,10640,10640,10640,0
20240705,175200,417921590,10640,10640,10640,10640,0
20240705,175100,417921590,10640,10640,10640,10640,0
20240705,175000,417921590,10640,10640,10640,10640,0
20240705,174900,417921590,10640,10640,10640,10640,0
20240705,174800,417921590,10640,10640,10640,10640,0
20240705,174700,417921590,10640,10640,10640,10640,0
20240705,174600,417921590,10640,10640,10640,10640,0
20240705,174500,417921590,10640,10640,10640,10640,0
20240705,174400,417921590,10640,10640,10640,10640,454
20240705,174300,417921590,10640,10640,10640,10640,0
20240705,174200,417921590,10640,10640,10640,10640,0
20240705,174100,417921590,10640,10640,10640,10640,0
20240705,174000,417921590,10640,10640,10640,10640,0
20240705,173900,417921590,10640,10640,10640,10640,0
20240705,173800,417921590,10640,10640,10640,10640,0
20240705,173700,417921590,10640,10640,10640,10640,0
20240705,173600,417921590,10640,10640,10640,10640,0
20240705,173500,417921590,10640,10640,10640,10640,0
20240705,173400,417921590,10640,10640,10640,10640,0
20240705,173300,417921590,10640,10640,10640,10640,0
20240705,173200,417921590,10640,10640,10640,10640,0
20240705,173100,417921590,10640,10640,10640,10640,0
20240705,173000,417921590,10640,10640,10640,10640,0
20240705,172900,417921590,10640,10640,10640,10640,0
20240705,172800,417921590,10640,10640,10640,10640,0
20240705,172700,417921590,10640,10640,10640,10640,0
20240705,172600,417921590,10640,10640,10640,10640,0
20240705,172500,417921590,10640,10640,10640,10640,0
20240705,172400,417921590,10640,10640,10640,10640,0
20240705,172300,417921590,10640,10640,10640,10640,0
20240705,172200,417921590,10640,10640,10640,10640,0
20240705,172100,417921590,10640,10640,10640,10640,0
20240705,172000,417921590,10640,10640,10640,10640,0
20240705,171900,417921590,10640,10640,10640,10640,0
20240705,171800,417921590,10640,10640,10640,10640,0
20240705,171700,417921590,10640,10640,10640,10640,0
20240705,171600,417921590,10640,10640,10640,10640,0
20240705,171500,417921590,10640,10640,10640,10640,0
20240705,171400,417921590,10640,10640,10640,10640,454
20240705,171300,417921590,10640,10640,10640,10640,0
20240705,171200,417921590,10640,10640,10640,10640,0
20240705,171100,417921590,10640,10640,10640,10640,0
20240705,171000,417921590,10640,10640,10640,10640,0
20240705,170900,417921590,10640,10640,10640,10640,0
20240705,170800,417921590,10640,10640,10640,10640,0
20240705,170700,417921590,10640,10640,10640,10640,0
20240705,170600,417921590,10640,10640,10640,10640,0
20240705,170500,417921590,10640,10640,10640,10640,0
20240705,170400,417921590,10640,10640,10640,10640,0
20240705,170300,417921590,10640,10640,10640,10640,0
20240705,170200,417921590,10640,10640,10640,10640,0
20240705,170100,417921590,10640,10640,10640,10640,0
20240705,170000,417921590,10640,10640,10640,10640,0
20240705,165900,417921590,10640,10640,10640,10640,0
20240705,165800,417921590,10640,10640,10640,10640,0
20240705,165700,417921590,10640,10640,10640,10640,0
20240705,165600,417921590,10640,10640,10640,10640,0
20240705,165500,417921590,10640,10640,10640,10640,0
20240705,165400,417921590,10640,10640,10640,10640,0
20240705,165300,417921590,10640,10640,10640,10640,0
20240705,165200,417921590,10640,10640,10640,10640,0
20240705,165100,417921590,10640,10640,10640,10640,0
20240705,165000,417921590,10640,10640,10640,10640,0
20240705,164900,417921590,10640,10640,10640,10640,0
20240705,164800,417921590,10640,10640,10640,10640,0
20240705,164700,417921590,10640,10640,10640,10640,0
20240705,164600,417921590,10640,10640,10640,10640,0
20240705,164500,417921590,10640,10640,10640,10640,0
20240705,164400,417921590,10640,10640,10640,10640,454
20240705,164300,417921590,10640,10640,10640,10640,0
20240705,164200,417921590,10640,10640,10640,10640,0
20240705,164100,417921590,10640,10640,10640,10640,0
20240705,164000,417921590,10640,10640,10640,10640,0
20240705,163900,417921590,10640,10640,10640,10640,0
20240705,163800,417921590,10640,10640,10640,10640,0
20240705,163700,417921590,10640,10640,10640,10640,0
20240705,163600,417921590,10640,10640,10640,10640,0
20240705,163500,417921590,10640,10640,10640,10640,0
20240705,163400,417921590,10640,10640,10640,10640,0
20240705,163300,417921590,10640,10640,10640,10640,0
20240705,163200,417921590,10640,10640,10640,10640,0
20240705,163100,417921590,10640,10640,10640,10640,0
20240705,163000,417921590,10640,10640,10640,10640,0
20240705,162900,417921590,10640,10640,10640,10640,0
20240705,162800,417921590,10640,10640,10640,10640,0
20240705,162700,417921590,10640,10640,10640,10640,0
20240705,162600,417921590,10640,10640,10640,10640,0
20240705,162500,417921590,10640,10640,10640,10640,0
20240705,162400,417921590,10640,10640,10640,10640,0
20240705,162300,417921590,10640,10640,10640,10640,0
20240705,162200,417921590,10640,10640,10640,10640,0
20240705,162100,417921590,10640,10640,10640,10640,0
20240705,162000,417921590,10640,10640,10640,10640,0
20240705,161900,417921590,10640,10640,10640,10640,0
20240705,161800,417921590,10640,10640,10640,10640,0
20240705,161700,417921590,10640,10640,10640,10640,0
20240705,161600,417921590,10640,10640,10640,10640,0
20240705,161500,417921590,10640,10640,10640,10640,0
20240705,161400,417921590,10640,10640,10640,10640,454
20240705,161300,417921590,10640,10640,10640,10640,0
20240705,161200,417921590,10640,10640,10640,10640,0
20240705,161100,417921590,10640,10640,10640,10640,0
20240705,161000,417921590,10640,10640,10640,10640,0
20240705,160900,417921590,10640,10640,10640,10640,0
20240705,160800,417921590,10640,10640,10640,10640,0
20240705,160700,417921590,10640,10640,10640,10640,0
20240705,160600,417921590,10640,10640,10640,10640,0
20240705,160500,417921590,10640,10640,10640,10640,0
20240705,160400,417921590,10640,10640,10640,10640,0
20240705,160300,417921590,10640,10640,10640,10640,0
20240705,160200,417921590,10640,10640,10640,10640,0
20240705,160100,417921590,10640,10640,10640,10640,0
20240705,160000,417921590,10640,10640,10640,10640,0
20240705,155900,417921590,10640,10640,10640,10640,0
20240705,155800,417921590,10640,10640,10640,10640,0
20240705,155700,417921590,10640,10640,10640,10640,0
20240705,155600,417921590,10640,10640,10640,10640,0
20240705,155500,417921590,10640,10640,10640,10640,0
20240705,155400,417921590,10640,10640,10640,10640,0
20240705,155300,417921590,10640,10640,10640,10640,0
20240705,155200,417921590,10640,10640,10640,10640,0
20240705,155100,417921590,10640,10640,10640,10640,0
20240705,155000,417921590,10640,10640,10640,10640,0
20240705,154900,417921590,10640,10640,10640,10640,0
20240705,154800,417921590,10640,10640,10640,10640,0
20240705,154700,417921590,10640,10640,10640,10640,0
20240705,154600,417921590,10640,10640,10640,10640,0
20240705,154500,417921590,10640,10640,10640,10640,0
20240705,154400,417921590,10640,10640,10640,10640,454
20240705,154300,417921590,10640,10640,10640,10640,0
20240705,154200,417921590,10640,10640,10640,10640,0
20240705,154100,417921590,10640,10640,10640,10640,0
20240705,154000,417921590,10640,10640,10640,10640,0
20240705,153900,417921590,10640,10640,10640,10640,0
20240705,153800,417921590,10640,10640,10640,10640,0
20240705,153700,417921590,10640,10640,10640,10640,0
20240705,153600,417921590,10640,10640,10640,10640,0
20240705,153500,417921590,10640,10640,10640,10640,0
20240705,153400,417921590,10640,10640,10640,10640,0
20240705,153300,417921590,10640,10640,10640,10640,0
20240705,153200,417921590,10640,10640,10640,10640,0
20240705,153100,417921590,10640,10640,10640,10640,0
20240705,153000,417921590,10640,10640,10640,10640,454
20240705,152900,413091030,10620,10620,10620,10620,0
20240705,152800,413091030,10620,10620,10620,10620,0
20240705,152700,413091030,10620,10620,10620,10620,0
20240705,152600,413091030,10620,10620,10620,10620,0
20240705,152500,413091030,10620,10620,10620,10620,0
20240705,152400,413091030,10620,10620,10620,10620,0
20240705,152300,413091030,10620,10620,10620,10620,0
20240705,152200,413091030,10620,10620,10620,10620,0
20240705,152100,413091030,10620,10620,10620,10620,0
20240705,152000,413091030,10620,10620,10620,10620,0
20240705,151900,413091030,10620,10640,10650,10620,198
20240705,151800,410984070,10650,10640,10650,10580,870
20240705,151700,401777420,10650,10650,10650,10650,1
20240705,151600,401766770,10580,10580,10580,10580,0
20240705,151500,401766770,10580,10620,10620,10580,3
20240705,151400,401734970,10650,10650,10650,10650,4
20240705,151300,401692370,10590,10590,10590,10590,0
20240705,151200,401692370,10590,10590,10590,10590,296
20240705,151100,398557730,10590,10630,10670,10590,623
20240705,151000,391954700,10640,10640,10640,10640,136
20240705,150900,390507660,10680,10680,10680,10680,0
20240705,150800,390507660,10680,10680,10680,10680,1
20240705,150700,390496980,10640,10650,10650,10640,3
20240705,150600,390465050,10650,10680,10680,10650,173
20240705,150500,388622460,10690,10680,10690,10660,239
20240705,150400,386073270,10700,10700,10700,10700,0
20240705,150300,386073270,10700,10700,10700,10700,0
20240705,150200,386073270,10700,10700,10700,10700,0
20240705,150100,386073270,10700,10700,10700,10670,1564
20240705,150000,369361580,10700,10710,10710,10700,221
20240705,145900,366996840,10730,10730,10730,10730,0
20240705,145800,366996840,10730,10730,10730,10730,0
20240705,145700,366996840,10730,10730,10730,10730,1
20240705,145600,366986110,10700,10700,10700,10700,710
20240705,145500,359389110,10700,10730,10730,10700,1426
20240705,145400,344109280,10730,10730,10730,10730,0
20240705,145300,344109280,10730,10730,10730,10730,0
20240705,145200,344109280,10730,10730,10730,10730,0
20240705,145100,344109280,10730,10730,10730,10730,0
20240705,145000,344109280,10730,10720,10730,10720,154
20240705,144900,342458090,10730,10730,10730,10730,27
20240705,144800,342168380,10730,10730,10730,10730,61
20240705,144700,341513850,10730,10740,10740,10730,6
20240705,144600,341449430,10740,10740,10740,10740,10
20240705,144500,341342030,10740,10740,10740,10740,0
20240705,144400,341342030,10740,10740,10740,10740,0
20240705,144300,341342030,10740,10740,10740,10740,7
20240705,144200,341266850,10740,10740,10740,10740,0
20240705,144100,341266850,10740,10740,10740,10740,0
20240705,144000,341266850,10740,10740,10740,10740,0
20240705,143900,341266850,10740,10740,10740,10740,0
20240705,143800,341266850,10740,10740,10740,10740,0
20240705,143700,341266850,10740,10740,10740,10740,0
20240705,143600,341266850,10740,10740,10740,10740,5
20240705,143500,341213150,10740,10740,10740,10740,0
20240705,143400,341213150,10740,10740,10740,10740,40
20240705,143300,340783550,10740,10740,10740,10740,0
20240705,143200,340783550,10740,10740,10740,10740,1
20240705,143100,340772810,10750,10750,10750,10750,112
20240705,143000,339568810,10750,10750,10750,10750,607
20240705,142900,333043560,10740,10760,10760,10740,200
20240705,142800,330893990,10830,10830,10830,10830,0
20240705,142700,330893990,10830,10830,10830,10830,0
20240705,142600,330893990,10830,10830,10830,10830,0
20240705,142500,330893990,10830,10830,10830,10830,0
20240705,142400,330893990,10830,10830,10830,10830,0
20240705,142300,330893990,10830,10830,10830,10830,0
20240705,142200,330893990,10830,10760,10830,10750,743
20240705,142100,322905610,10810,10810,10810,10810,0
20240705,142000,322905610,10810,10810,10810,10810,2
20240705,141900,322883990,10810,10810,10810,10810,100
20240705,141800,321802990,10830,10830,10830,10830,0
20240705,141700,321802990,10830,10830,10830,10830,0
20240705,141600,321802990,10830,10830,10830,10830,0
20240705,141500,321802990,10830,10830,10830,10830,0
20240705,141400,321802990,10830,10830,10830,10830,0
20240705,141300,321802990,10830,10830,10830,10830,42
20240705,141200,321348130,10830,10830,10830,10830,1
20240705,141100,321337300,10830,10830,10830,10830,0
20240705,141000,321337300,10830,10830,10830,10830,0
20240705,140900,321337300,10830,10830,10830,10830,0
20240705,140800,321337300,10830,10830,10830,10830,0
20240705,140700,321337300,10830,10830,10830,10830,0
20240705,140600,321337300,10830,10830,10830,10830,0
20240705,140500,321337300,10830,10830,10830,10830,0
20240705,140400,321337300,10830,10830,10830,10830,1
20240705,140300,321326470,10840,10840,10840,10840,0
20240705,140200,321326470,10840,10840,10840,10840,0
20240705,140100,321326470,10840,10840,10840,10840,0
20240705,140000,321326470,10840,10840,10840,10840,0
20240705,135900,321326470,10840,10840,10840,10840,0
20240705,135800,321326470,10840,10840,10840,10840,0
20240705,135700,321326470,10840,10840,10840,10840,0
20240705,135600,321326470,10840,10840,10840,10840,0
20240705,135500,321326470,10840,10830,10840,10830,300
20240705,135400,318074780,10830,10810,10830,10810,409
20240705,135300,313645420,10800,10800,10800,10800,0
20240705,135200,313645420,10800,10800,10800,10800,55
20240705,135100,313051420,10800,10800,10800,10800,900
20240705,135000,303331420,10800,10800,10800,10800,0
20240705,134900,303331420,10800,10780,10800,10780,14
20240705,134800,303180260,10780,10780,10780,10780,0
20240705,134700,303180260,10780,10780,10780,10780,0
20240705,134600,303180260,10780,10780,10780,10780,2
20240705,134500,303158700,10780,10750,10780,10750,95
20240705,134400,302134890,10750,10750,10750,10750,6
20240705,134300,302070390,10750,10750,10750,10750,1
20240705,134200,302059640,10750,10750,10750,10750,0
20240705,134100,302059640,10750,10740,10750,10740,3
20240705,134000,302027400,10740,10740,10740,10740,0
20240705,133900,302027400,10740,10740,10740,10740,0
20240705,133800,302027400,10740,10730,10740,10730,78
20240705,133700,301190450,10760,10760,10760,10760,0
20240705,133600,301190450,10760,10760,10760,10760,20
20240705,133500,300975250,10730,10730,10730,10730,15
20240705,133400,300814300,10730,10730,10730,10730,0
20240705,133300,300814300,10730,10730,10730,10730,0
20240705,133200,300814300,10730,10730,10730,10730,0
20240705,133100,300814300,10730,10730,10730,10730,0
20240705,133000,300814300,10730,10730,10730,10730,0
20240705,132900,300814300,10730,10730,10730,10730,0
20240705,132800,300814300,10730,10740,10740,10730,10
20240705,132700,300706910,10720,10720,10720,10720,0
20240705,132600,300706910,10720,10720,10720,10720,0
20240705,132500,300706910,10720,10720,10720,10720,0
20240705,132400,300706910,10720,10720,10720,10720,0
20240705,132300,300706910,10720,10720,10720,10720,0
20240705,132200,300706910,10720,10720,10720,10720,0
20240705,132100,300706910,10720,10720,10720,10720,0
20240705,132000,300706910,10720,10720,10720,10720,3
20240705,131900,300674750,10720,10720,10720,10720,0
20240705,131800,300674750,10720,10720,10720,10720,0
20240705,131700,300674750,10720,10720,10720,10720,292
20240705,131600,297544510,10720,10730,10730,10720,116
20240705,131500,296300940,10730,10730,10730,10730,0
20240705,131400,296300940,10730,10730,10730,10730,0
20240705,131300,296300940,10730,10730,10730,10730,0
20240705,131200,296300940,10730,10730,10730,10730,0
20240705,131100,296300940,10730,10730,10730,10730,0
20240705,131000,296300940,10730,10730,10730,10730,0
20240705,130900,296300940,10730,10730,10730,10730,0
20240705,130800,296300940,10730,10730,10730,10730,3
20240705,130700,296268750,10780,10780,10780,10780,4
20240705,130600,296225630,10750,10750,10750,10750,0
20240705,130500,296225630,10750,10750,10750,10750,2
20240705,130400,296204130,10730,10730,10730,10730,0
20240705,130300,296204130,10730,10730,10730,10730,0
20240705,130200,296204130,10730,10730,10730,10730,500
20240705,130100,290839130,10780,10780,10780,10780,90
20240705,130000,289868930,10780,10760,10780,10760,300
20240705,125900,286637680,10710,10700,10710,10700,110
20240705,125800,285460580,10700,10700,10700,10700,0
20240705,125700,285460580,10700,10700,10700,10700,0
20240705,125600,285460580,10700,10700,10700,10700,0
20240705,125500,285460580,10700,10700,10700,10700,0
20240705,125400,285460580,10700,10700,10700,10700,0
20240705,125300,285460580,10700,10700,10700,10700,0
20240705,125200,285460580,10700,10710,10710,10700,286
20240705,125100,282400370,10750,10750,10750,10750,0
20240705,125000,282400370,10750,10750,10750,10750,0
20240705,124900,282400370,10750,10750,10750,10750,0
20240705,124800,282400370,10750,10750,10750,10750,0
20240705,124700,282400370,10750,10750,10750,10750,1
20240705,124600,282389620,10700,10700,10700,10700,0
20240705,124500,282389620,10700,10700,10700,10700,0
20240705,124400,282389620,10700,10700,10700,10700,0
20240705,124300,282389620,10700,10700,10700,10700,700
20240705,124200,274899620,10700,10700,10700,10700,0
20240705,124100,274899620,10700,10700,10700,10700,0
20240705,124000,274899620,10700,10710,10710,10700,706
20240705,123900,267344920,10750,10750,10750,10750,0
20240705,123800,267344920,10750,10750,10750,10750,0
20240705,123700,267344920,10750,10750,10750,10750,0
20240705,123600,267344920,10750,10750,10750,10750,0
20240705,123500,267344920,10750,10710,10750,10710,120
20240705,123400,266059680,10760,10760,10760,10760,0
20240705,123300,266059680,10760,10760,10760,10760,0
20240705,123200,266059680,10760,10760,10760,10760,0
20240705,123100,266059680,10760,10760,10760,10760,0
20240705,123000,266059680,10760,10760,10760,10760,5
20240705,122900,266005880,10770,10770,10770,10770,0
20240705,122800,266005880,10770,10770,10770,10770,0
20240705,122700,266005880,10770,10770,10770,10770,0
20240705,122600,266005880,10770,10770,10770,10770,0
20240705,122500,266005880,10770,10770,10770,10770,5
20240705,122400,265952030,10770,10770,10770,10770,1
20240705,122300,265941260,10700,10700,10700,10700,0
20240705,122200,265941260,10700,10700,10700,10700,0
20240705,122100,265941260,10700,10700,10700,10700,0
20240705,122000,265941260,10700,10700,10700,10700,0
20240705,121900,265941260,10700,10700,10700,10700,0
20240705,121800,265941260,10700,10710,10710,10700,85
20240705,121700,265031670,10710,10710,10710,10710,1
20240705,121600,265020960,10770,10770,10770,10770,0
20240705,121500,265020960,10770,10770,10770,10770,1
20240705,121400,265010190,10710,10710,10710,10710,1
20240705,121300,264999480,10710,10710,10710,10710,0
20240705,121200,264999480,10710,10710,10710,10710,0
20240705,121100,264999480,10710,10710,10710,10710,0
20240705,121000,264999480,10710,10710,10710,10710,0
20240705,120900,264999480,10710,10720,10720,10710,132
20240705,120800,263585610,10730,10740,10740,10730,103
20240705,120700,262480400,10740,10740,10740,10740,0
20240705,120600,262480400,10740,10740,10740,10740,0
20240705,120500,262480400,10740,10740,10740,10740,101
20240705,120400,261395660,10750,10750,10750,10750,0
20240705,120300,261395660,10750,10750,10750,10750,8
20240705,120200,261309660,10750,10750,10750,10750,18
20240705,120100,261116160,10750,10750,10750,10750,5
20240705,120000,261062410,10750,10740,10750,10740,4
20240705,115900,261019440,10740,10730,10740,10730,2
20240705,115800,260997970,10730,10730,10730,10730,1
20240705,115700,260987240,10740,10740,10740,10740,24
20240705,115600,260729480,10720,10720,10720,10720,1
20240705,115500,260718760,10740,10740,10740,10740,0
20240705,115400,260718760,10740,10740,10740,10740,0
20240705,115300,260718760,10740,10740,10740,10740,0
20240705,115200,260718760,10740,10740,10740,10740,0
20240705,115100,260718760,10740,10740,10740,10740,140
20240705,115000,259215160,10740,10740,10740,10740,0
20240705,114900,259215160,10740,10740,10740,10740,0
20240705,114800,259215160,10740,10740,10740,10740,0
20240705,114700,259215160,10740,10740,10740,10740,0
20240705,114600,259215160,10740,10690,10740,10690,392
20240705,114500,255021180,10740,10730,10740,10730,2
20240705,114400,254999710,10700,10700,10700,10700,0
20240705,114300,254999710,10700,10700,10700,10700,229
20240705,114200,252549410,10710,10720,10720,10710,264
20240705,114100,249721570,10720,10720,10720,10720,0
20240705,114000,249721570,10720,10720,10720,10720,0
20240705,113900,249721570,10720,10720,10720,10720,0
20240705,113800,249721570,10720,10720,10720,10720,0
20240705,113700,249721570,10720,10720,10720,10720,0
20240705,113600,249721570,10720,10720,10720,10720,0
20240705,113500,249721570,10720,10720,10720,10720,0
20240705,113400,249721570,10720,10720,10720,10720,1
20240705,113300,249710850,10710,10710,10710,10710,0
20240705,113200,249710850,10710,10710,10710,10710,0
20240705,113100,249710850,10710,10710,10710,10710,50
20240705,113000,249175350,10710,10710,10710,10710,0
20240705,112900,249175350,10710,10710,10710,10710,0
20240705,112800,249175350,10710,10710,10710,10710,0
20240705,112700,249175350,10710,10710,10710,10710,0
20240705,112600,249175350,10710,10730,10760,10710,104
20240705,112500,248061360,10720,10720,10720,10720,0
20240705,112400,248061360,10720,10720,10720,10720,0
20240705,112300,248061360,10720,10720,10720,10720,0
20240705,112200,248061360,10720,10770,10780,10720,17
20240705,112100,247878240,10770,10770,10770,10770,9
20240705,112000,247781310,10770,10770,10770,10770,0
20240705,111900,247781310,10770,10770,10770,10770,0
20240705,111800,247781310,10770,10770,10770,10770,0
20240705,111700,247781310,10770,10770,10770,10770,0
20240705,111600,247781310,10770,10770,10770,10770,0
20240705,111500,247781310,10770,10770,10770,10770,1
20240705,111400,247770540,10710,10710,10710,10710,0
20240705,111300,247770540,10710,10710,10710,10710,0
20240705,111200,247770540,10710,10720,10720,10710,210
20240705,111100,245519770,10720,10720,10720,10720,0
20240705,111000,245519770,10720,10720,10720,10720,0
20240705,110900,245519770,10720,10720,10720,10720,1
20240705,110800,245509050,10720,10720,10720,10720,0
20240705,110700,245509050,10720,10720,10720,10720,0
20240705,110600,245509050,10720,10720,10720,10720,0
20240705,110500,245509050,10720,10720,10720,10720,0
20240705,110400,245509050,10720,10720,10720,10720,0
20240705,110300,245509050,10720,10720,10720,10720,0
20240705,110200,245509050,10720,10800,10800,10720,1155
20240705,110100,233096370,10800,10800,10800,10800,0
20240705,110000,233096370,10800,10800,10800,10800,0
20240705,105900,233096370,10800,10800,10800,10800,0
20240705,105800,233096370,10800,10800,10800,10800,0
20240705,105700,233096370,10800,10800,10800,10800,95
20240705,105600,232070370,10830,10830,10830,10830,1
20240705,105500,232059540,10830,10830,10830,10830,50
20240705,105400,231518040,10830,10830,10830,10830,0
20240705,105300,231518040,10830,10830,10830,10830,0
20240705,105200,231518040,10830,10830,10830,10830,0
20240705,105100,231518040,10830,10830,10830,10830,21
20240705,105000,231290610,10840,10840,10840,10840,0
20240705,104900,231290610,10840,10830,10840,10830,828
20240705,104800,222320370,10810,10810,10810,10810,0
20240705,104700,222320370,10810,10810,10810,10810,0
20240705,104600,222320370,10810,10810,10810,10810,0
20240705,104500,222320370,10810,10810,10810,10810,0
20240705,104400,222320370,10810,10810,10810,10810,1
20240705,104300,222309560,10830,10830,10830,10830,0
20240705,104200,222309560,10830,10830,10830,10830,1
20240705,104100,222298730,10770,10770,10770,10770,92
20240705,104000,221307890,10770,10770,10770,10770,0
20240705,103900,221307890,10770,10780,10780,10770,134
20240705,103800,219864550,10780,10780,10780,10780,0
20240705,103700,219864550,10780,10780,10780,10780,0
20240705,103600,219864550,10780,10820,10820,10780,104
20240705,103500,218742630,10820,10820,10820,10820,0
20240705,103400,218742630,10820,10820,10820,10820,0
20240705,103300,218742630,10820,10820,10820,10820,0
20240705,103200,218742630,10820,10820,10820,10820,0
20240705,103100,218742630,10820,10820,10820,10820,0
20240705,103000,218742630,10820,10820,10820,10820,0
20240705,102900,218742630,10820,10820,10820,10820,0
20240705,102800,218742630,10820,10820,10820,10820,169
20240705,102700,216914050,10820,10800,10820,10800,448
20240705,102600,212075510,10800,10800,10800,10800,0
20240705,102500,212075510,10800,10800,10800,10800,0
20240705,102400,212075510,10800,10800,10800,10800,71
20240705,102300,211308710,10800,10800,10800,10800,5
20240705,102200,211254710,10800,10800,10800,10800,0
20240705,102100,211254710,10800,10800,10800,10800,1
20240705,102000,211243910,10800,10800,10800,10800,1
20240705,101900,211233110,10780,10780,10780,10780,0
20240705,101800,211233110,10780,10780,10780,10780,0
20240705,101700,211233110,10780,10790,10790,10780,835
20240705,101600,202231570,10780,10780,10780,10780,0
20240705,101500,202231570,10780,10780,10780,10780,0
20240705,101400,202231570,10780,10780,10780,10780,0
20240705,101300,202231570,10780,10780,10780,10780,0
20240705,101200,202231570,10780,10780,10780,10780,0
20240705,101100,202231570,10780,10790,10790,10780,198
20240705,101000,200096680,10790,10790,10790,10790,0
20240705,100900,200096680,10790,10800,10800,10790,108
20240705,100800,198930400,10820,10820,10820,10820,17
20240705,100700,198746460,10830,10880,10880,10830,108
20240705,100600,197575880,10880,10880,10880,10880,0
20240705,100500,197575880,10880,10880,10880,10880,13
20240705,100400,197434440,10880,10870,10880,10870,6
20240705,100300,197369210,10870,10870,10870,10870,1
20240705,100200,197358340,10870,10860,10870,10860,2
20240705,100100,197336610,10870,10870,10870,10870,1
20240705,100000,197325740,10870,10840,10870,10840,17
20240705,095900,197141430,10840,10840,10840,10840,9
20240705,095800,197043870,10840,10840,10870,10840,286
20240705,095700,193943600,10870,10860,10870,10860,5
20240705,095600,193889290,10830,10840,10840,10830,39
20240705,095500,193466900,10840,10840,10840,10840,40
20240705,095400,193033300,10840,10860,10860,10840,30
20240705,095300,192707900,10850,10840,10850,10840,21
20240705,095200,192480160,10830,10840,10900,10830,225
20240705,095100,190036310,10830,10810,10830,10800,27
20240705,095000,189744210,10800,10800,10800,10800,10
20240705,094900,189636210,10790,10790,10790,10790,7
20240705,094800,189560680,10790,10800,10800,10790,2
20240705,094700,189539090,10830,10830,10830,10830,0
20240705,094600,189539090,10830,10830,10830,10830,0
20240705,094500,189539090,10830,10820,10830,10820,111
20240705,094400,188336970,10860,10860,10860,10860,0
20240705,094300,188336970,10860,10860,10860,10860,0
20240705,094200,188336970,10860,10840,10860,10840,20
20240705,094100,188119890,10900,10900,10900,10900,0
20240705,094000,188119890,10900,10860,10900,10760,183
20240705,093900,186148690,10940,10940,10940,10940,0
20240705,093800,186148690,10940,10940,10940,10940,197
20240705,093700,183993510,10960,10960,10960,10960,0
20240705,093600,183993510,10960,10960,10960,10960,0
20240705,093500,183993510,10960,10960,10960,10960,33
20240705,093400,183631830,10950,10740,10950,10740,322
20240705,093300,180129140,10730,10790,10900,10730,510
20240705,093200,174580660,10730,10730,10730,10730,299
20240705,093100,171372390,10790,10770,10790,10740,1241
20240705,093000,158014550,10770,10810,10810,10770,31
20240705,092900,157680010,10800,10800,10800,10800,30
20240705,092800,157356010,10800,10780,10800,10780,30
20240705,092700,157032470,10780,10770,10780,10770,31
20240705,092600,156698570,10770,10770,10770,10770,20
20240705,092500,156483170,10770,10770,10770,10770,0
20240705,092400,156483170,10770,10770,10770,10770,0
20240705,092300,156483170,10770,10770,10770,10770,51
20240705,092200,155933900,10720,10730,10730,10720,37
20240705,092100,155536990,10730,10730,10730,10730,240
20240705,092000,152961790,10770,10770,10770,10770,0
20240705,091900,152961790,10770,10760,10770,10710,131
20240705,091800,151554610,10750,10750,10750,10750,0
20240705,091700,151554610,10750,10740,10750,10740,11
20240705,091600,151436460,10740,10730,10740,10730,301
20240705,091500,148206700,10730,10700,10730,10700,2453
20240705,091400,121946630,10690,10690,10690,10690,0
20240705,091300,121946630,10690,10660,10690,10660,1267
20240705,091200,108428250,10660,10660,10660,10660,12
20240705,091100,108300330,10660,10660,10660,10660,20
20240705,091000,108087130,10660,10660,10660,10660,0
20240705,090900,108087130,10660,10620,10660,10620,1281
20240705,090800,94435810,10610,10620,10620,10610,9
20240705,090700,94340310,10620,10620,10620,10620,1
20240705,090600,94329690,10550,10710,10710,10550,8068
20240705,090500,9190450,10720,10720,10720,10720,2
20240705,090400,9169010,10730,10750,10750,10730,143
20240705,090300,7632820,10740,10750,10750,10740,80
20240705,090200,6772950,10750,10750,10750,10750,29
20240705,090100,6461200,10750,10750,10750,10750,0
20240705,090000,6461200,10750,10760,10760,10750,527