KissMeData/436610/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,214800,755710165,3680,3680,3680,3680,3878
20240705,214700,755710165,3680,3680,3680,3680,0
20240705,214600,755710165,3680,3680,3680,3680,0
20240705,214500,755710165,3680,3680,3680,3680,0
20240705,214400,755710165,3680,3680,3680,3680,0
20240705,214300,755710165,3680,3680,3680,3680,0
20240705,214200,755710165,3680,3680,3680,3680,0
20240705,214100,755710165,3680,3680,3680,3680,0
20240705,214000,755710165,3680,3680,3680,3680,0
20240705,213900,755710165,3680,3680,3680,3680,0
20240705,213800,755710165,3680,3680,3680,3680,0
20240705,213700,755710165,3680,3680,3680,3680,0
20240705,213600,755710165,3680,3680,3680,3680,0
20240705,213500,755710165,3680,3680,3680,3680,0
20240705,213400,755710165,3680,3680,3680,3680,0
20240705,213300,755710165,3680,3680,3680,3680,0
20240705,213200,755710165,3680,3680,3680,3680,0
20240705,213100,755710165,3680,3680,3680,3680,0
20240705,213000,755710165,3680,3680,3680,3680,0
20240705,212900,755710165,3680,3680,3680,3680,0
20240705,212800,755710165,3680,3680,3680,3680,0
20240705,212700,755710165,3680,3680,3680,3680,0
20240705,212600,755710165,3680,3680,3680,3680,0
20240705,212500,755710165,3680,3680,3680,3680,0
20240705,212400,755710165,3680,3680,3680,3680,0
20240705,212300,755710165,3680,3680,3680,3680,0
20240705,212200,755710165,3680,3680,3680,3680,0
20240705,212100,755710165,3680,3680,3680,3680,0
20240705,212000,755710165,3680,3680,3680,3680,0
20240705,211900,755710165,3680,3680,3680,3680,0
20240705,211800,755710165,3680,3680,3680,3680,3878
20240705,211700,755710165,3680,3680,3680,3680,0
20240705,211600,755710165,3680,3680,3680,3680,0
20240705,211500,755710165,3680,3680,3680,3680,0
20240705,211400,755710165,3680,3680,3680,3680,0
20240705,211300,755710165,3680,3680,3680,3680,0
20240705,211200,755710165,3680,3680,3680,3680,0
20240705,211100,755710165,3680,3680,3680,3680,0
20240705,211000,755710165,3680,3680,3680,3680,0
20240705,210900,755710165,3680,3680,3680,3680,0
20240705,210800,755710165,3680,3680,3680,3680,0
20240705,210700,755710165,3680,3680,3680,3680,0
20240705,210600,755710165,3680,3680,3680,3680,0
20240705,210500,755710165,3680,3680,3680,3680,0
20240705,210400,755710165,3680,3680,3680,3680,0
20240705,210300,755710165,3680,3680,3680,3680,0
20240705,210200,755710165,3680,3680,3680,3680,0
20240705,210100,755710165,3680,3680,3680,3680,0
20240705,210000,755710165,3680,3680,3680,3680,0
20240705,205900,755710165,3680,3680,3680,3680,0
20240705,205800,755710165,3680,3680,3680,3680,0
20240705,205700,755710165,3680,3680,3680,3680,0
20240705,205600,755710165,3680,3680,3680,3680,0
20240705,205500,755710165,3680,3680,3680,3680,0
20240705,205400,755710165,3680,3680,3680,3680,0
20240705,205300,755710165,3680,3680,3680,3680,0
20240705,205200,755710165,3680,3680,3680,3680,0
20240705,205100,755710165,3680,3680,3680,3680,0
20240705,205000,755710165,3680,3680,3680,3680,0
20240705,204900,755710165,3680,3680,3680,3680,0
20240705,204800,755710165,3680,3680,3680,3680,3878
20240705,204700,755710165,3680,3680,3680,3680,0
20240705,204600,755710165,3680,3680,3680,3680,0
20240705,204500,755710165,3680,3680,3680,3680,0
20240705,204400,755710165,3680,3680,3680,3680,0
20240705,204300,755710165,3680,3680,3680,3680,0
20240705,204200,755710165,3680,3680,3680,3680,0
20240705,204100,755710165,3680,3680,3680,3680,0
20240705,204000,755710165,3680,3680,3680,3680,0
20240705,203900,755710165,3680,3680,3680,3680,0
20240705,203800,755710165,3680,3680,3680,3680,0
20240705,203700,755710165,3680,3680,3680,3680,0
20240705,203600,755710165,3680,3680,3680,3680,0
20240705,203500,755710165,3680,3680,3680,3680,0
20240705,203400,755710165,3680,3680,3680,3680,0
20240705,203300,755710165,3680,3680,3680,3680,0
20240705,203200,755710165,3680,3680,3680,3680,0
20240705,203100,755710165,3680,3680,3680,3680,0
20240705,203000,755710165,3680,3680,3680,3680,0
20240705,202900,755710165,3680,3680,3680,3680,0
20240705,202800,755710165,3680,3680,3680,3680,0
20240705,202700,755710165,3680,3680,3680,3680,0
20240705,202600,755710165,3680,3680,3680,3680,0
20240705,202500,755710165,3680,3680,3680,3680,0
20240705,202400,755710165,3680,3680,3680,3680,0
20240705,202300,755710165,3680,3680,3680,3680,0
20240705,202200,755710165,3680,3680,3680,3680,0
20240705,202100,755710165,3680,3680,3680,3680,0
20240705,202000,755710165,3680,3680,3680,3680,0
20240705,201900,755710165,3680,3680,3680,3680,0
20240705,201800,755710165,3680,3680,3680,3680,3878
20240705,201700,755710165,3680,3680,3680,3680,0
20240705,201600,755710165,3680,3680,3680,3680,0
20240705,201500,755710165,3680,3680,3680,3680,0
20240705,201400,755710165,3680,3680,3680,3680,0
20240705,201300,755710165,3680,3680,3680,3680,0
20240705,201200,755710165,3680,3680,3680,3680,0
20240705,201100,755710165,3680,3680,3680,3680,0
20240705,201000,755710165,3680,3680,3680,3680,0
20240705,200900,755710165,3680,3680,3680,3680,0
20240705,200800,755710165,3680,3680,3680,3680,0
20240705,200700,755710165,3680,3680,3680,3680,0
20240705,200600,755710165,3680,3680,3680,3680,0
20240705,200500,755710165,3680,3680,3680,3680,0
20240705,200400,755710165,3680,3680,3680,3680,0
20240705,200300,755710165,3680,3680,3680,3680,0
20240705,200200,755710165,3680,3680,3680,3680,0
20240705,200100,755710165,3680,3680,3680,3680,0
20240705,200000,755710165,3680,3680,3680,3680,0
20240705,195900,755710165,3680,3680,3680,3680,0
20240705,195800,755710165,3680,3680,3680,3680,0
20240705,195700,755710165,3680,3680,3680,3680,0
20240705,195600,755710165,3680,3680,3680,3680,0
20240705,195500,755710165,3680,3680,3680,3680,0
20240705,195400,755710165,3680,3680,3680,3680,0
20240705,195300,755710165,3680,3680,3680,3680,0
20240705,195200,755710165,3680,3680,3680,3680,0
20240705,195100,755710165,3680,3680,3680,3680,0
20240705,195000,755710165,3680,3680,3680,3680,0
20240705,194900,755710165,3680,3680,3680,3680,0
20240705,194800,755710165,3680,3680,3680,3680,3878
20240705,194700,755710165,3680,3680,3680,3680,0
20240705,194600,755710165,3680,3680,3680,3680,0
20240705,194500,755710165,3680,3680,3680,3680,0
20240705,194400,755710165,3680,3680,3680,3680,0
20240705,194300,755710165,3680,3680,3680,3680,0
20240705,194200,755710165,3680,3680,3680,3680,0
20240705,194100,755710165,3680,3680,3680,3680,0
20240705,194000,755710165,3680,3680,3680,3680,0
20240705,193900,755710165,3680,3680,3680,3680,0
20240705,193800,755710165,3680,3680,3680,3680,0
20240705,193700,755710165,3680,3680,3680,3680,0
20240705,193600,755710165,3680,3680,3680,3680,0
20240705,193500,755710165,3680,3680,3680,3680,0
20240705,193400,755710165,3680,3680,3680,3680,0
20240705,193300,755710165,3680,3680,3680,3680,0
20240705,193200,755710165,3680,3680,3680,3680,0
20240705,193100,755710165,3680,3680,3680,3680,0
20240705,193000,755710165,3680,3680,3680,3680,0
20240705,192900,755710165,3680,3680,3680,3680,0
20240705,192800,755710165,3680,3680,3680,3680,0
20240705,192700,755710165,3680,3680,3680,3680,0
20240705,192600,755710165,3680,3680,3680,3680,0
20240705,192500,755710165,3680,3680,3680,3680,0
20240705,192400,755710165,3680,3680,3680,3680,0
20240705,192300,755710165,3680,3680,3680,3680,0
20240705,192200,755710165,3680,3680,3680,3680,0
20240705,192100,755710165,3680,3680,3680,3680,0
20240705,192000,755710165,3680,3680,3680,3680,0
20240705,191900,755710165,3680,3680,3680,3680,0
20240705,191800,755710165,3680,3680,3680,3680,3878
20240705,191700,755710165,3680,3680,3680,3680,0
20240705,191600,755710165,3680,3680,3680,3680,0
20240705,191500,755710165,3680,3680,3680,3680,0
20240705,191400,755710165,3680,3680,3680,3680,0
20240705,191300,755710165,3680,3680,3680,3680,0
20240705,191200,755710165,3680,3680,3680,3680,0
20240705,191100,755710165,3680,3680,3680,3680,0
20240705,191000,755710165,3680,3680,3680,3680,0
20240705,190900,755710165,3680,3680,3680,3680,0
20240705,190800,755710165,3680,3680,3680,3680,0
20240705,190700,755710165,3680,3680,3680,3680,0
20240705,190600,755710165,3680,3680,3680,3680,0
20240705,190500,755710165,3680,3680,3680,3680,0
20240705,190400,755710165,3680,3680,3680,3680,0
20240705,190300,755710165,3680,3680,3680,3680,0
20240705,190200,755710165,3680,3680,3680,3680,0
20240705,190100,755710165,3680,3680,3680,3680,0
20240705,190000,755710165,3680,3680,3680,3680,0
20240705,185900,755710165,3680,3680,3680,3680,0
20240705,185800,755710165,3680,3680,3680,3680,0
20240705,185700,755710165,3680,3680,3680,3680,0
20240705,185600,755710165,3680,3680,3680,3680,0
20240705,185500,755710165,3680,3680,3680,3680,0
20240705,185400,755710165,3680,3680,3680,3680,0
20240705,185300,755710165,3680,3680,3680,3680,0
20240705,185200,755710165,3680,3680,3680,3680,0
20240705,185100,755710165,3680,3680,3680,3680,0
20240705,185000,755710165,3680,3680,3680,3680,0
20240705,184900,755710165,3680,3680,3680,3680,0
20240705,184800,755710165,3680,3680,3680,3680,3878
20240705,184700,755710165,3680,3680,3680,3680,0
20240705,184600,755710165,3680,3680,3680,3680,0
20240705,184500,755710165,3680,3680,3680,3680,0
20240705,184400,755710165,3680,3680,3680,3680,0
20240705,184300,755710165,3680,3680,3680,3680,0
20240705,184200,755710165,3680,3680,3680,3680,0
20240705,184100,755710165,3680,3680,3680,3680,0
20240705,184000,755710165,3680,3680,3680,3680,0
20240705,183900,755710165,3680,3680,3680,3680,0
20240705,183800,755710165,3680,3680,3680,3680,0
20240705,183700,755710165,3680,3680,3680,3680,0
20240705,183600,755710165,3680,3680,3680,3680,0
20240705,183500,755710165,3680,3680,3680,3680,0
20240705,183400,755710165,3680,3680,3680,3680,0
20240705,183300,755710165,3680,3680,3680,3680,0
20240705,183200,755710165,3680,3680,3680,3680,0
20240705,183100,755710165,3680,3680,3680,3680,0
20240705,183000,755710165,3680,3680,3680,3680,0
20240705,182900,755710165,3680,3680,3680,3680,0
20240705,182800,755710165,3680,3680,3680,3680,0
20240705,182700,755710165,3680,3680,3680,3680,0
20240705,182600,755710165,3680,3680,3680,3680,0
20240705,182500,755710165,3680,3680,3680,3680,0
20240705,182400,755710165,3680,3680,3680,3680,0
20240705,182300,755710165,3680,3680,3680,3680,0
20240705,182200,755710165,3680,3680,3680,3680,0
20240705,182100,755710165,3680,3680,3680,3680,0
20240705,182000,755710165,3680,3680,3680,3680,0
20240705,181900,755710165,3680,3680,3680,3680,0
20240705,181800,755710165,3680,3680,3680,3680,3878
20240705,181700,755710165,3680,3680,3680,3680,0
20240705,181600,755710165,3680,3680,3680,3680,0
20240705,181500,755710165,3680,3680,3680,3680,0
20240705,181400,755710165,3680,3680,3680,3680,0
20240705,181300,755710165,3680,3680,3680,3680,0
20240705,181200,755710165,3680,3680,3680,3680,0
20240705,181100,755710165,3680,3680,3680,3680,0
20240705,181000,755710165,3680,3680,3680,3680,0
20240705,180900,755710165,3680,3680,3680,3680,0
20240705,180800,755710165,3680,3680,3680,3680,0
20240705,180700,755710165,3680,3680,3680,3680,0
20240705,180600,755710165,3680,3680,3680,3680,0
20240705,180500,755710165,3680,3680,3680,3680,0
20240705,180400,755710165,3680,3680,3680,3680,0
20240705,180300,755710165,3680,3680,3680,3680,0
20240705,180200,755710165,3680,3680,3680,3680,0
20240705,180100,755710165,3680,3680,3680,3680,0
20240705,180000,755710165,3680,3680,3680,3680,0
20240705,175900,755710165,3680,3680,3680,3680,0
20240705,175800,755710165,3680,3680,3680,3680,0
20240705,175700,755710165,3680,3680,3680,3680,0
20240705,175600,755710165,3680,3680,3680,3680,0
20240705,175500,755710165,3680,3680,3680,3680,0
20240705,175400,755710165,3680,3680,3680,3680,0
20240705,175300,755710165,3680,3680,3680,3680,0
20240705,175200,755710165,3680,3680,3680,3680,0
20240705,175100,755710165,3680,3680,3680,3680,0
20240705,175000,755710165,3680,3680,3680,3680,0
20240705,174900,755710165,3680,3680,3680,3680,0
20240705,174800,755710165,3680,3680,3680,3680,3878
20240705,174700,755710165,3680,3680,3680,3680,0
20240705,174600,755710165,3680,3680,3680,3680,0
20240705,174500,755710165,3680,3680,3680,3680,0
20240705,174400,755710165,3680,3680,3680,3680,0
20240705,174300,755710165,3680,3680,3680,3680,0
20240705,174200,755710165,3680,3680,3680,3680,0
20240705,174100,755710165,3680,3680,3680,3680,0
20240705,174000,755710165,3680,3680,3680,3680,0
20240705,173900,755710165,3680,3680,3680,3680,0
20240705,173800,755710165,3680,3680,3680,3680,0
20240705,173700,755710165,3680,3680,3680,3680,0
20240705,173600,755710165,3680,3680,3680,3680,0
20240705,173500,755710165,3680,3680,3680,3680,0
20240705,173400,755710165,3680,3680,3680,3680,0
20240705,173300,755710165,3680,3680,3680,3680,0
20240705,173200,755710165,3680,3680,3680,3680,0
20240705,173100,755710165,3680,3680,3680,3680,0
20240705,173000,755710165,3680,3680,3680,3680,0
20240705,172900,755710165,3680,3680,3680,3680,0
20240705,172800,755710165,3680,3680,3680,3680,0
20240705,172700,755710165,3680,3680,3680,3680,0
20240705,172600,755710165,3680,3680,3680,3680,0
20240705,172500,755710165,3680,3680,3680,3680,0
20240705,172400,755710165,3680,3680,3680,3680,0
20240705,172300,755710165,3680,3680,3680,3680,0
20240705,172200,755710165,3680,3680,3680,3680,0
20240705,172100,755710165,3680,3680,3680,3680,0
20240705,172000,755710165,3680,3680,3680,3680,0
20240705,171900,755710165,3680,3680,3680,3680,0
20240705,171800,755710165,3680,3680,3680,3680,3878
20240705,171700,755710165,3680,3680,3680,3680,0
20240705,171600,755710165,3680,3680,3680,3680,0
20240705,171500,755710165,3680,3680,3680,3680,0
20240705,171400,755710165,3680,3680,3680,3680,0
20240705,171300,755710165,3680,3680,3680,3680,0
20240705,171200,755710165,3680,3680,3680,3680,0
20240705,171100,755710165,3680,3680,3680,3680,0
20240705,171000,755710165,3680,3680,3680,3680,0
20240705,170900,755710165,3680,3680,3680,3680,0
20240705,170800,755710165,3680,3680,3680,3680,0
20240705,170700,755710165,3680,3680,3680,3680,0
20240705,170600,755710165,3680,3680,3680,3680,0
20240705,170500,755710165,3680,3680,3680,3680,0
20240705,170400,755710165,3680,3680,3680,3680,0
20240705,170300,755710165,3680,3680,3680,3680,0
20240705,170200,755710165,3680,3680,3680,3680,0
20240705,170100,755710165,3680,3680,3680,3680,0
20240705,170000,755710165,3680,3680,3680,3680,0
20240705,165900,755710165,3680,3680,3680,3680,0
20240705,165800,755710165,3680,3680,3680,3680,0
20240705,165700,755710165,3680,3680,3680,3680,0
20240705,165600,755710165,3680,3680,3680,3680,0
20240705,165500,755710165,3680,3680,3680,3680,0
20240705,165400,755710165,3680,3680,3680,3680,0
20240705,165300,755710165,3680,3680,3680,3680,0
20240705,165200,755710165,3680,3680,3680,3680,0
20240705,165100,755710165,3680,3680,3680,3680,0
20240705,165000,755710165,3680,3680,3680,3680,0
20240705,164900,755710165,3680,3680,3680,3680,0
20240705,164800,755710165,3680,3680,3680,3680,3878
20240705,164700,755710165,3680,3680,3680,3680,0
20240705,164600,755710165,3680,3680,3680,3680,0
20240705,164500,755710165,3680,3680,3680,3680,0
20240705,164400,755710165,3680,3680,3680,3680,0
20240705,164300,755710165,3680,3680,3680,3680,0
20240705,164200,755710165,3680,3680,3680,3680,0
20240705,164100,755710165,3680,3680,3680,3680,0
20240705,164000,755710165,3680,3680,3680,3680,0
20240705,163900,755710165,3680,3680,3680,3680,0
20240705,163800,755710165,3680,3680,3680,3680,0
20240705,163700,755710165,3680,3680,3680,3680,0
20240705,163600,755710165,3680,3680,3680,3680,0
20240705,163500,755710165,3680,3680,3680,3680,0
20240705,163400,755710165,3680,3680,3680,3680,0
20240705,163300,755710165,3680,3680,3680,3680,0
20240705,163200,755710165,3680,3680,3680,3680,0
20240705,163100,755710165,3680,3680,3680,3680,0
20240705,163000,755710165,3680,3680,3680,3680,0
20240705,162900,755710165,3680,3680,3680,3680,0
20240705,162800,755710165,3680,3680,3680,3680,0
20240705,162700,755710165,3680,3680,3680,3680,0
20240705,162600,755710165,3680,3680,3680,3680,0
20240705,162500,755710165,3680,3680,3680,3680,0
20240705,162400,755710165,3680,3680,3680,3680,0
20240705,162300,755710165,3680,3680,3680,3680,0
20240705,162200,755710165,3680,3680,3680,3680,0
20240705,162100,755710165,3680,3680,3680,3680,0
20240705,162000,755710165,3680,3680,3680,3680,0
20240705,161900,755710165,3680,3680,3680,3680,0
20240705,161800,755710165,3680,3680,3680,3680,3878
20240705,161700,755710165,3680,3680,3680,3680,0
20240705,161600,755710165,3680,3680,3680,3680,0
20240705,161500,755710165,3680,3680,3680,3680,0
20240705,161400,755710165,3680,3680,3680,3680,0
20240705,161300,755710165,3680,3680,3680,3680,0
20240705,161200,755710165,3680,3680,3680,3680,0
20240705,161100,755710165,3680,3680,3680,3680,0
20240705,161000,755710165,3680,3680,3680,3680,0
20240705,160900,755710165,3680,3680,3680,3680,0
20240705,160800,755710165,3680,3680,3680,3680,0
20240705,160700,755710165,3680,3680,3680,3680,0
20240705,160600,755710165,3680,3680,3680,3680,0
20240705,160500,755710165,3680,3680,3680,3680,0
20240705,160400,755710165,3680,3680,3680,3680,0
20240705,160300,755710165,3680,3680,3680,3680,0
20240705,160200,755710165,3680,3680,3680,3680,0
20240705,160100,755710165,3680,3680,3680,3680,0
20240705,160000,755710165,3680,3680,3680,3680,0
20240705,155900,755710165,3680,3680,3680,3680,0
20240705,155800,755710165,3680,3680,3680,3680,0
20240705,155700,755710165,3680,3680,3680,3680,0
20240705,155600,755710165,3680,3680,3680,3680,0
20240705,155500,755710165,3680,3680,3680,3680,0
20240705,155400,755710165,3680,3680,3680,3680,0
20240705,155300,755710165,3680,3680,3680,3680,0
20240705,155200,755710165,3680,3680,3680,3680,0
20240705,155100,755710165,3680,3680,3680,3680,0
20240705,155000,755710165,3680,3680,3680,3680,0
20240705,154900,755710165,3680,3680,3680,3680,0
20240705,154800,755710165,3680,3680,3680,3680,3878
20240705,154700,755710165,3680,3680,3680,3680,0
20240705,154600,755710165,3680,3680,3680,3680,0
20240705,154500,755710165,3680,3680,3680,3680,0
20240705,154400,755710165,3680,3680,3680,3680,0
20240705,154300,755710165,3680,3680,3680,3680,0
20240705,154200,755710165,3680,3680,3680,3680,0
20240705,154100,755710165,3680,3680,3680,3680,0
20240705,154000,755710165,3680,3680,3680,3680,0
20240705,153900,755710165,3680,3680,3680,3680,0
20240705,153800,755710165,3680,3680,3680,3680,0
20240705,153700,755710165,3680,3680,3680,3680,0
20240705,153600,755710165,3680,3680,3680,3680,0
20240705,153500,755710165,3680,3680,3680,3680,0
20240705,153400,755710165,3680,3680,3680,3680,0
20240705,153300,755710165,3680,3680,3680,3680,0
20240705,153200,755710165,3680,3680,3680,3680,0
20240705,153100,755710165,3680,3680,3680,3680,0
20240705,153000,755710165,3680,3680,3680,3680,3878
20240705,152900,741439125,3665,3665,3665,3665,0
20240705,152800,741439125,3665,3665,3665,3665,0
20240705,152700,741439125,3665,3665,3665,3665,0
20240705,152600,741439125,3665,3665,3665,3665,0
20240705,152500,741439125,3665,3665,3665,3665,0
20240705,152400,741439125,3665,3665,3665,3665,0
20240705,152300,741439125,3665,3665,3665,3665,0
20240705,152200,741439125,3665,3665,3665,3665,0
20240705,152100,741439125,3665,3665,3665,3665,0
20240705,152000,741439125,3665,3665,3665,3665,0
20240705,151900,741439125,3665,3675,3675,3665,891
20240705,151800,738168600,3680,3675,3680,3675,29
20240705,151700,738061975,3680,3675,3680,3675,142
20240705,151600,737539915,3680,3680,3680,3680,0
20240705,151500,737539915,3680,3680,3680,3680,0
20240705,151400,737539915,3680,3680,3680,3680,270
20240705,151300,736546315,3680,3680,3680,3680,0
20240705,151200,736546315,3680,3680,3680,3680,0
20240705,151100,736546315,3680,3680,3680,3680,0
20240705,151000,736546315,3680,3680,3680,3680,0
20240705,150900,736546315,3680,3680,3680,3680,0
20240705,150800,736546315,3680,3680,3680,3680,0
20240705,150700,736546315,3680,3680,3680,3680,1
20240705,150600,736542635,3675,3675,3675,3675,0
20240705,150500,736542635,3675,3675,3675,3675,0
20240705,150400,736542635,3675,3675,3675,3675,40
20240705,150300,736395635,3680,3680,3680,3680,0
20240705,150200,736395635,3680,3680,3680,3680,0
20240705,150100,736395635,3680,3675,3680,3675,117
20240705,150000,735965655,3680,3680,3680,3680,200
20240705,145900,735229655,3675,3675,3675,3675,0
20240705,145800,735229655,3675,3675,3675,3675,0
20240705,145700,735229655,3675,3670,3675,3670,3381
20240705,145600,722814480,3670,3670,3670,3670,0
20240705,145500,722814480,3670,3670,3670,3670,0
20240705,145400,722814480,3670,3670,3670,3670,500
20240705,145300,720979480,3670,3665,3670,3665,1273
20240705,145200,716313865,3665,3665,3665,3665,500
20240705,145100,714481365,3665,3660,3665,3660,1000
20240705,145000,710817745,3665,3665,3665,3665,0
20240705,144900,710817745,3665,3660,3665,3660,50
20240705,144800,710634740,3650,3650,3650,3650,251
20240705,144700,709718590,3650,3650,3650,3650,0
20240705,144600,709718590,3650,3635,3650,3635,3000
20240705,144500,698800850,3635,3635,3635,3635,0
20240705,144400,698800850,3635,3635,3635,3635,766
20240705,144300,696016440,3635,3635,3635,3635,0
20240705,144200,696016440,3635,3635,3635,3635,0
20240705,144100,696016440,3635,3635,3635,3635,0
20240705,144000,696016440,3635,3635,3635,3635,0
20240705,143900,696016440,3635,3635,3635,3635,0
20240705,143800,696016440,3635,3635,3635,3635,0
20240705,143700,696016440,3635,3630,3635,3630,32
20240705,143600,695900275,3615,3615,3615,3615,0
20240705,143500,695900275,3615,3615,3615,3615,0
20240705,143400,695900275,3615,3615,3615,3615,0
20240705,143300,695900275,3615,3620,3620,3615,300
20240705,143200,694815105,3630,3630,3630,3630,0
20240705,143100,694815105,3630,3630,3630,3630,0
20240705,143000,694815105,3630,3630,3630,3630,164
20240705,142900,694219785,3620,3620,3620,3620,67
20240705,142800,693977245,3620,3620,3620,3620,0
20240705,142700,693977245,3620,3620,3620,3620,500
20240705,142600,692167245,3620,3620,3620,3620,0
20240705,142500,692167245,3620,3620,3620,3620,2
20240705,142400,692160005,3620,3620,3620,3620,69
20240705,142300,691910225,3620,3620,3620,3620,1
20240705,142200,691906605,3615,3615,3615,3615,10
20240705,142100,691870455,3620,3620,3620,3620,0
20240705,142000,691870455,3620,3620,3620,3620,0
20240705,141900,691870455,3620,3620,3620,3620,2
20240705,141800,691863215,3620,3615,3620,3615,200
20240705,141700,691140205,3615,3615,3615,3615,0
20240705,141600,691140205,3615,3615,3615,3615,502
20240705,141500,689325475,3610,3615,3615,3610,502
20240705,141400,687513245,3615,3615,3615,3615,12
20240705,141300,687469865,3610,3610,3610,3610,0
20240705,141200,687469865,3610,3610,3610,3610,0
20240705,141100,687469865,3610,3605,3610,3605,70
20240705,141000,687217170,3600,3600,3600,3600,0
20240705,140900,687217170,3600,3600,3600,3600,0
20240705,140800,687217170,3600,3600,3600,3600,279
20240705,140700,686212770,3595,3595,3595,3595,0
20240705,140600,686212770,3595,3595,3595,3595,0
20240705,140500,686212770,3595,3595,3595,3595,0
20240705,140400,686212770,3595,3595,3595,3595,0
20240705,140300,686212770,3595,3595,3595,3595,0
20240705,140200,686212770,3595,3595,3595,3595,0
20240705,140100,686212770,3595,3595,3595,3595,0
20240705,140000,686212770,3595,3595,3595,3595,0
20240705,135900,686212770,3595,3595,3595,3595,0
20240705,135800,686212770,3595,3595,3595,3595,0
20240705,135700,686212770,3595,3600,3600,3595,48
20240705,135600,686040130,3605,3605,3605,3605,0
20240705,135500,686040130,3605,3605,3605,3605,0
20240705,135400,686040130,3605,3605,3605,3605,22
20240705,135300,685960820,3620,3620,3620,3620,0
20240705,135200,685960820,3620,3620,3620,3620,0
20240705,135100,685960820,3620,3620,3620,3620,0
20240705,135000,685960820,3620,3620,3620,3620,0
20240705,134900,685960820,3620,3620,3620,3620,0
20240705,134800,685960820,3620,3620,3620,3620,0
20240705,134700,685960820,3620,3620,3620,3620,0
20240705,134600,685960820,3620,3620,3620,3620,0
20240705,134500,685960820,3620,3620,3620,3620,0
20240705,134400,685960820,3620,3620,3620,3620,0
20240705,134300,685960820,3620,3620,3620,3620,0
20240705,134200,685960820,3620,3620,3620,3620,0
20240705,134100,685960820,3620,3620,3620,3620,5
20240705,134000,685942720,3620,3620,3620,3620,0
20240705,133900,685942720,3620,3620,3620,3620,23
20240705,133800,685859460,3620,3620,3620,3620,0
20240705,133700,685859460,3620,3620,3620,3620,0
20240705,133600,685859460,3620,3620,3620,3620,0
20240705,133500,685859460,3620,3620,3620,3620,0
20240705,133400,685859460,3620,3620,3620,3620,1
20240705,133300,685855840,3595,3620,3620,3595,2001
20240705,133200,678662220,3600,3615,3615,3600,15000
20240705,133100,624645585,3620,3620,3620,3620,0
20240705,133000,624645585,3620,3620,3620,3620,20
20240705,132900,624573185,3620,3620,3620,3620,0
20240705,132800,624573185,3620,3620,3620,3620,0
20240705,132700,624573185,3620,3620,3620,3620,0
20240705,132600,624573185,3620,3620,3620,3620,0
20240705,132500,624573185,3620,3620,3620,3620,0
20240705,132400,624573185,3620,3620,3620,3620,2
20240705,132300,624565945,3620,3620,3620,3620,1
20240705,132200,624562325,3605,3615,3615,3605,840
20240705,132100,621531850,3620,3620,3620,3620,0
20240705,132000,621531850,3620,3620,3620,3620,100
20240705,131900,621169850,3620,3620,3620,3620,61
20240705,131800,620949030,3620,3620,3620,3620,140
20240705,131700,620442230,3620,3620,3620,3620,1001
20240705,131600,616818610,3625,3625,3625,3625,0
20240705,131500,616818610,3625,3625,3625,3625,19
20240705,131400,616749735,3625,3625,3625,3625,1
20240705,131300,616746110,3600,3600,3600,3600,0
20240705,131200,616746110,3600,3600,3600,3600,0
20240705,131100,616746110,3600,3620,3620,3600,30900
20240705,131000,505280825,3620,3620,3620,3620,511
20240705,130900,503431005,3620,3620,3620,3620,0
20240705,130800,503431005,3620,3620,3620,3620,0
20240705,130700,503431005,3620,3620,3620,3620,1333
20240705,130600,498605545,3625,3625,3625,3625,0
20240705,130500,498605545,3625,3625,3625,3625,0
20240705,130400,498605545,3625,3625,3625,3625,50
20240705,130300,498424295,3625,3625,3625,3625,0
20240705,130200,498424295,3625,3625,3625,3625,0
20240705,130100,498424295,3625,3625,3625,3625,0
20240705,130000,498424295,3625,3625,3625,3625,0
20240705,125900,498424295,3625,3625,3625,3625,0
20240705,125800,498424295,3625,3625,3625,3625,1005
20240705,125700,494781170,3630,3630,3630,3630,0
20240705,125600,494781170,3630,3630,3630,3630,0
20240705,125500,494781170,3630,3625,3630,3625,26
20240705,125400,494686915,3635,3635,3635,3635,50
20240705,125300,494505165,3640,3640,3640,3640,0
20240705,125200,494505165,3640,3640,3640,3640,30
20240705,125100,494395965,3640,3640,3640,3640,0
20240705,125000,494395965,3640,3640,3640,3640,0
20240705,124900,494395965,3640,3640,3640,3640,2
20240705,124800,494388685,3640,3645,3645,3640,2000
20240705,124700,487103685,3640,3640,3640,3640,0
20240705,124600,487103685,3640,3640,3640,3640,0
20240705,124500,487103685,3640,3640,3640,3640,0
20240705,124400,487103685,3640,3640,3640,3640,0
20240705,124300,487103685,3640,3640,3640,3640,1
20240705,124200,487100045,3645,3645,3645,3645,0
20240705,124100,487100045,3645,3645,3645,3645,0
20240705,124000,487100045,3645,3645,3645,3645,100
20240705,123900,486735545,3645,3645,3645,3645,0
20240705,123800,486735545,3645,3645,3645,3645,30
20240705,123700,486626195,3645,3645,3645,3645,0
20240705,123600,486626195,3645,3645,3645,3645,0
20240705,123500,486626195,3645,3645,3645,3645,0
20240705,123400,486626195,3645,3645,3645,3645,1
20240705,123300,486622550,3640,3640,3640,3640,0
20240705,123200,486622550,3640,3640,3640,3640,100
20240705,123100,486258550,3650,3650,3650,3650,0
20240705,123000,486258550,3650,3650,3650,3650,0
20240705,122900,486258550,3650,3650,3650,3650,0
20240705,122800,486258550,3650,3650,3650,3650,1
20240705,122700,486254900,3605,3605,3605,3605,0
20240705,122600,486254900,3605,3650,3650,3605,27000
20240705,122500,388602470,3660,3660,3660,3660,0
20240705,122400,388602470,3660,3660,3660,3660,0
20240705,122300,388602470,3660,3660,3660,3660,1
20240705,122200,388598810,3665,3665,3665,3665,0
20240705,122100,388598810,3665,3665,3665,3665,0
20240705,122000,388598810,3665,3665,3665,3665,0
20240705,121900,388598810,3665,3665,3665,3665,0
20240705,121800,388598810,3665,3665,3665,3665,2
20240705,121700,388591480,3640,3640,3640,3640,0
20240705,121600,388591480,3640,3640,3640,3640,3125
20240705,121500,377216480,3640,3640,3640,3640,1648
20240705,121400,371217760,3640,3640,3640,3640,0
20240705,121300,371217760,3640,3640,3640,3640,2000
20240705,121200,363937760,3640,3640,3640,3640,0
20240705,121100,363937760,3640,3640,3640,3640,0
20240705,121000,363937760,3640,3640,3640,3640,0
20240705,120900,363937760,3640,3650,3650,3640,3227
20240705,120800,352176280,3650,3650,3650,3650,0
20240705,120700,352176280,3650,3650,3650,3650,0
20240705,120600,352176280,3650,3650,3650,3650,0
20240705,120500,352176280,3650,3650,3650,3650,0
20240705,120400,352176280,3650,3650,3650,3650,326
20240705,120300,350986380,3655,3655,3655,3655,0
20240705,120200,350986380,3655,3655,3655,3655,0
20240705,120100,350986380,3655,3655,3655,3655,16
20240705,120000,350927900,3650,3660,3660,3650,594
20240705,115900,348757365,3670,3660,3670,3660,101
20240705,115800,348387695,3660,3660,3660,3660,0
20240705,115700,348387695,3660,3660,3660,3660,0
20240705,115600,348387695,3660,3660,3660,3660,0
20240705,115500,348387695,3660,3660,3660,3660,516
20240705,115400,346499135,3675,3675,3675,3675,0
20240705,115300,346499135,3675,3675,3675,3675,0
20240705,115200,346499135,3675,3675,3675,3675,0
20240705,115100,346499135,3675,3675,3675,3675,0
20240705,115000,346499135,3675,3675,3675,3675,0
20240705,114900,346499135,3675,3675,3675,3675,0
20240705,114800,346499135,3675,3675,3675,3675,0
20240705,114700,346499135,3675,3675,3675,3675,0
20240705,114600,346499135,3675,3675,3675,3675,120
20240705,114500,346058135,3680,3680,3680,3680,0
20240705,114400,346058135,3680,3680,3680,3680,0
20240705,114300,346058135,3680,3680,3680,3680,0
20240705,114200,346058135,3680,3680,3680,3680,0
20240705,114100,346058135,3680,3680,3680,3680,0
20240705,114000,346058135,3680,3680,3680,3680,0
20240705,113900,346058135,3680,3680,3680,3680,1
20240705,113800,346054455,3680,3680,3680,3680,130
20240705,113700,345576055,3680,3680,3680,3680,122
20240705,113600,345127095,3655,3655,3655,3655,0
20240705,113500,345127095,3655,3655,3655,3655,366
20240705,113400,343789365,3655,3655,3655,3655,0
20240705,113300,343789365,3655,3655,3655,3655,500
20240705,113200,341961865,3655,3680,3680,3655,1002
20240705,113100,338297005,3660,3660,3660,3660,0
20240705,113000,338297005,3660,3660,3660,3660,422
20240705,112900,336752485,3660,3660,3660,3650,828
20240705,112800,333724505,3650,3650,3650,3650,6736
20240705,112700,309138105,3650,3650,3650,3650,1000
20240705,112600,305488105,3650,3650,3650,3650,1500
20240705,112500,300013105,3650,3650,3650,3650,0
20240705,112400,300013105,3650,3650,3650,3650,124
20240705,112300,299560505,3650,3650,3650,3650,0
20240705,112200,299560505,3650,3655,3655,3650,208
20240705,112100,298801265,3655,3655,3655,3655,26
20240705,112000,298706235,3655,3655,3655,3655,0
20240705,111900,298706235,3655,3655,3655,3655,0
20240705,111800,298706235,3655,3655,3655,3655,0
20240705,111700,298706235,3655,3655,3655,3655,47
20240705,111600,298534450,3655,3655,3655,3655,117
20240705,111500,298106815,3645,3645,3645,3645,0
20240705,111400,298106815,3645,3645,3645,3645,0
20240705,111300,298106815,3645,3645,3645,3645,0
20240705,111200,298106815,3645,3645,3645,3645,0
20240705,111100,298106815,3645,3650,3650,3645,1609
20240705,111000,292241960,3645,3645,3645,3645,0
20240705,110900,292241960,3645,3645,3645,3645,326
20240705,110800,291053690,3655,3650,3655,3650,3103
20240705,110700,279727735,3655,3655,3655,3655,1005
20240705,110600,276054460,3650,3655,3655,3650,1000
20240705,110500,272403730,3650,3655,3655,3650,600
20240705,110400,270213700,3650,3685,3685,3650,401
20240705,110300,268750015,3650,3650,3650,3650,4
20240705,110200,268735415,3655,3655,3655,3655,40
20240705,110100,268589215,3655,3655,3655,3655,0
20240705,110000,268589215,3655,3660,3660,3655,949
20240705,105900,265119855,3660,3670,3670,3660,150
20240705,105800,264570705,3680,3680,3680,3680,0
20240705,105700,264570705,3680,3680,3680,3680,0
20240705,105600,264570705,3680,3680,3680,3680,339
20240705,105500,263323185,3680,3675,3680,3675,1329
20240705,105400,258433465,3675,3675,3675,3675,299
20240705,105300,257334640,3675,3675,3675,3675,692
20240705,105200,254791540,3675,3675,3675,3675,0
20240705,105100,254791540,3675,3675,3675,3675,737
20240705,105000,252083065,3675,3655,3675,3655,1173
20240705,104900,247794450,3675,3675,3675,3675,235
20240705,104800,246930825,3675,3670,3675,3670,777
20240705,104700,244077235,3665,3665,3665,3665,0
20240705,104600,244077235,3665,3670,3670,3665,131
20240705,104500,243596515,3670,3670,3670,3670,2
20240705,104400,243589175,3670,3670,3670,3670,0
20240705,104300,243589175,3670,3660,3670,3660,1334
20240705,104200,238695105,3660,3660,3660,3645,955
20240705,104100,235207770,3670,3655,3670,3655,328
20240705,104000,234007440,3660,3665,3665,3650,2308
20240705,103900,225574240,3660,3665,3665,3660,889
20240705,103800,222317055,3665,3665,3665,3665,0
20240705,103700,222317055,3665,3665,3665,3665,0
20240705,103600,222317055,3665,3670,3670,3665,709
20240705,103500,219716525,3675,3675,3675,3675,800
20240705,103400,216776525,3680,3680,3680,3680,380
20240705,103300,215378125,3700,3700,3700,3700,0
20240705,103200,215378125,3700,3700,3700,3700,0
20240705,103100,215378125,3700,3700,3700,3700,0
20240705,103000,215378125,3700,3675,3700,3670,1439
20240705,102900,210094980,3675,3680,3680,3675,394
20240705,102800,208645075,3685,3725,3725,3680,24684
20240705,102700,117388365,3725,3730,3730,3725,73
20240705,102600,117116415,3735,3735,3735,3735,0
20240705,102500,117116415,3735,3735,3735,3730,1006
20240705,102400,113363540,3735,3735,3735,3735,0
20240705,102300,113363540,3735,3735,3735,3735,0
20240705,102200,113363540,3735,3735,3735,3735,0
20240705,102100,113363540,3735,3730,3735,3730,60
20240705,102000,113139735,3725,3725,3725,3725,0
20240705,101900,113139735,3725,3725,3725,3725,0
20240705,101800,113139735,3725,3725,3725,3725,0
20240705,101700,113139735,3725,3725,3725,3725,201
20240705,101600,112391010,3740,3740,3740,3740,1
20240705,101500,112387270,3740,3740,3740,3740,1
20240705,101400,112383530,3720,3720,3720,3720,0
20240705,101300,112383530,3720,3720,3720,3720,1
20240705,101200,112379810,3720,3725,3725,3720,410
20240705,101100,110854600,3720,3720,3720,3720,0
20240705,101000,110854600,3720,3720,3720,3720,0
20240705,100900,110854600,3720,3745,3745,3720,7518
20240705,100800,82867965,3775,3775,3775,3775,0
20240705,100700,82867965,3775,3775,3775,3775,0
20240705,100600,82867965,3775,3775,3775,3775,0
20240705,100500,82867965,3775,3775,3775,3775,1
20240705,100400,82864190,3775,3775,3775,3775,10
20240705,100300,82826440,3750,3750,3750,3750,0
20240705,100200,82826440,3750,3780,3785,3750,385
20240705,100100,81379400,3770,3780,3780,3770,501
20240705,100000,79488125,3790,3790,3790,3790,0
20240705,095900,79488125,3790,3790,3790,3790,0
20240705,095800,79488125,3790,3790,3790,3790,0
20240705,095700,79488125,3790,3790,3790,3790,0
20240705,095600,79488125,3790,3790,3790,3790,0
20240705,095500,79488125,3790,3790,3790,3790,0
20240705,095400,79488125,3790,3790,3790,3790,0
20240705,095300,79488125,3790,3790,3790,3790,0
20240705,095200,79488125,3790,3790,3790,3790,300
20240705,095100,78351125,3790,3790,3790,3790,10
20240705,095000,78313225,3790,3790,3790,3790,20
20240705,094900,78237425,3800,3800,3800,3800,0
20240705,094800,78237425,3800,3800,3800,3800,0
20240705,094700,78237425,3800,3800,3800,3800,0
20240705,094600,78237425,3800,3800,3800,3800,600
20240705,094500,75957425,3800,3800,3800,3800,0
20240705,094400,75957425,3800,3800,3800,3800,0
20240705,094300,75957425,3800,3800,3800,3800,0
20240705,094200,75957425,3800,3800,3800,3800,1
20240705,094100,75953625,3770,3765,3770,3765,1321
20240705,094000,70974455,3765,3765,3765,3765,200
20240705,093900,70221455,3765,3765,3765,3765,0
20240705,093800,70221455,3765,3765,3765,3765,1
20240705,093700,70217690,3725,3725,3725,3725,0
20240705,093600,70217690,3725,3725,3725,3725,0
20240705,093500,70217690,3725,3725,3725,3725,0
20240705,093400,70217690,3725,3725,3725,3725,0
20240705,093300,70217690,3725,3725,3725,3725,0
20240705,093200,70217690,3725,3725,3725,3725,0
20240705,093100,70217690,3725,3725,3725,3725,0
20240705,093000,70217690,3725,3760,3760,3725,1253
20240705,092900,65541230,3770,3770,3770,3770,0
20240705,092800,65541230,3770,3770,3770,3770,0
20240705,092700,65541230,3770,3770,3770,3770,0
20240705,092600,65541230,3770,3770,3770,3770,0
20240705,092500,65541230,3770,3770,3770,3770,0
20240705,092400,65541230,3770,3770,3770,3770,0
20240705,092300,65541230,3770,3770,3770,3770,0
20240705,092200,65541230,3770,3770,3770,3770,0
20240705,092100,65541230,3770,3770,3770,3770,0
20240705,092000,65541230,3770,3770,3770,3725,2292
20240705,091900,56948715,3770,3770,3770,3770,0
20240705,091800,56948715,3770,3740,3770,3740,1080
20240705,091700,52887950,3740,3730,3740,3730,441
20240705,091600,51240880,3730,3730,3730,3730,860
20240705,091500,48033080,3735,3745,3745,3735,1312
20240705,091400,43132705,3745,3745,3745,3745,49
20240705,091300,42949200,3740,3750,3750,3740,2106
20240705,091200,35064640,3770,3770,3770,3770,10
20240705,091100,35026940,3750,3760,3760,3750,1504
20240705,091000,29381445,3755,3760,3760,3755,1001
20240705,090900,25617690,3760,3765,3765,3760,20
20240705,090800,25542485,3765,3770,3770,3765,310
20240705,090700,24373835,3770,3770,3770,3770,20
20240705,090600,24298435,3775,3795,3795,3775,2832
20240705,090500,13589385,3795,3795,3795,3795,1
20240705,090400,13585590,3795,3795,3795,3795,0
20240705,090300,13585590,3795,3795,3795,3795,51
20240705,090200,13392045,3795,3800,3800,3795,1020
20240705,090100,9516145,3800,3805,3805,3800,1504
20240705,090000,3800000,3800,3800,3800,3800,1000