KissMeData/436610/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,213800,1010029320,3970,3970,3970,3970,3444
20240607,213700,1010029320,3970,3970,3970,3970,0
20240607,213600,1010029320,3970,3970,3970,3970,0
20240607,213500,1010029320,3970,3970,3970,3970,0
20240607,213400,1010029320,3970,3970,3970,3970,0
20240607,213300,1010029320,3970,3970,3970,3970,0
20240607,213200,1010029320,3970,3970,3970,3970,0
20240607,213100,1010029320,3970,3970,3970,3970,0
20240607,213000,1010029320,3970,3970,3970,3970,0
20240607,212900,1010029320,3970,3970,3970,3970,0
20240607,212800,1010029320,3970,3970,3970,3970,0
20240607,212700,1010029320,3970,3970,3970,3970,0
20240607,212600,1010029320,3970,3970,3970,3970,0
20240607,212500,1010029320,3970,3970,3970,3970,0
20240607,212400,1010029320,3970,3970,3970,3970,0
20240607,212300,1010029320,3970,3970,3970,3970,0
20240607,212200,1010029320,3970,3970,3970,3970,0
20240607,212100,1010029320,3970,3970,3970,3970,0
20240607,212000,1010029320,3970,3970,3970,3970,0
20240607,211900,1010029320,3970,3970,3970,3970,0
20240607,211800,1010029320,3970,3970,3970,3970,0
20240607,211700,1010029320,3970,3970,3970,3970,0
20240607,211600,1010029320,3970,3970,3970,3970,0
20240607,211500,1010029320,3970,3970,3970,3970,0
20240607,211400,1010029320,3970,3970,3970,3970,0
20240607,211300,1010029320,3970,3970,3970,3970,0
20240607,211200,1010029320,3970,3970,3970,3970,0
20240607,211100,1010029320,3970,3970,3970,3970,0
20240607,211000,1010029320,3970,3970,3970,3970,0
20240607,210900,1010029320,3970,3970,3970,3970,0
20240607,210800,1010029320,3970,3970,3970,3970,3444
20240607,210700,1010029320,3970,3970,3970,3970,0
20240607,210600,1010029320,3970,3970,3970,3970,0
20240607,210500,1010029320,3970,3970,3970,3970,0
20240607,210400,1010029320,3970,3970,3970,3970,0
20240607,210300,1010029320,3970,3970,3970,3970,0
20240607,210200,1010029320,3970,3970,3970,3970,0
20240607,210100,1010029320,3970,3970,3970,3970,0
20240607,210000,1010029320,3970,3970,3970,3970,0
20240607,205900,1010029320,3970,3970,3970,3970,0
20240607,205800,1010029320,3970,3970,3970,3970,0
20240607,205700,1010029320,3970,3970,3970,3970,0
20240607,205600,1010029320,3970,3970,3970,3970,0
20240607,205500,1010029320,3970,3970,3970,3970,0
20240607,205400,1010029320,3970,3970,3970,3970,0
20240607,205300,1010029320,3970,3970,3970,3970,0
20240607,205200,1010029320,3970,3970,3970,3970,0
20240607,205100,1010029320,3970,3970,3970,3970,0
20240607,205000,1010029320,3970,3970,3970,3970,0
20240607,204900,1010029320,3970,3970,3970,3970,0
20240607,204800,1010029320,3970,3970,3970,3970,0
20240607,204700,1010029320,3970,3970,3970,3970,0
20240607,204600,1010029320,3970,3970,3970,3970,0
20240607,204500,1010029320,3970,3970,3970,3970,0
20240607,204400,1010029320,3970,3970,3970,3970,0
20240607,204300,1010029320,3970,3970,3970,3970,0
20240607,204200,1010029320,3970,3970,3970,3970,0
20240607,204100,1010029320,3970,3970,3970,3970,0
20240607,204000,1010029320,3970,3970,3970,3970,0
20240607,203900,1010029320,3970,3970,3970,3970,0
20240607,203800,1010029320,3970,3970,3970,3970,3444
20240607,203700,1010029320,3970,3970,3970,3970,0
20240607,203600,1010029320,3970,3970,3970,3970,0
20240607,203500,1010029320,3970,3970,3970,3970,0
20240607,203400,1010029320,3970,3970,3970,3970,0
20240607,203300,1010029320,3970,3970,3970,3970,0
20240607,203200,1010029320,3970,3970,3970,3970,0
20240607,203100,1010029320,3970,3970,3970,3970,0
20240607,203000,1010029320,3970,3970,3970,3970,0
20240607,202900,1010029320,3970,3970,3970,3970,0
20240607,202800,1010029320,3970,3970,3970,3970,0
20240607,202700,1010029320,3970,3970,3970,3970,0
20240607,202600,1010029320,3970,3970,3970,3970,0
20240607,202500,1010029320,3970,3970,3970,3970,0
20240607,202400,1010029320,3970,3970,3970,3970,0
20240607,202300,1010029320,3970,3970,3970,3970,0
20240607,202200,1010029320,3970,3970,3970,3970,0
20240607,202100,1010029320,3970,3970,3970,3970,0
20240607,202000,1010029320,3970,3970,3970,3970,0
20240607,201900,1010029320,3970,3970,3970,3970,0
20240607,201800,1010029320,3970,3970,3970,3970,0
20240607,201700,1010029320,3970,3970,3970,3970,0
20240607,201600,1010029320,3970,3970,3970,3970,0
20240607,201500,1010029320,3970,3970,3970,3970,0
20240607,201400,1010029320,3970,3970,3970,3970,0
20240607,201300,1010029320,3970,3970,3970,3970,0
20240607,201200,1010029320,3970,3970,3970,3970,0
20240607,201100,1010029320,3970,3970,3970,3970,0
20240607,201000,1010029320,3970,3970,3970,3970,0
20240607,200900,1010029320,3970,3970,3970,3970,0
20240607,200800,1010029320,3970,3970,3970,3970,3444
20240607,200700,1010029320,3970,3970,3970,3970,0
20240607,200600,1010029320,3970,3970,3970,3970,0
20240607,200500,1010029320,3970,3970,3970,3970,0
20240607,200400,1010029320,3970,3970,3970,3970,0
20240607,200300,1010029320,3970,3970,3970,3970,0
20240607,200200,1010029320,3970,3970,3970,3970,0
20240607,200100,1010029320,3970,3970,3970,3970,0
20240607,200000,1010029320,3970,3970,3970,3970,0
20240607,195900,1010029320,3970,3970,3970,3970,0
20240607,195800,1010029320,3970,3970,3970,3970,0
20240607,195700,1010029320,3970,3970,3970,3970,0
20240607,195600,1010029320,3970,3970,3970,3970,0
20240607,195500,1010029320,3970,3970,3970,3970,0
20240607,195400,1010029320,3970,3970,3970,3970,0
20240607,195300,1010029320,3970,3970,3970,3970,0
20240607,195200,1010029320,3970,3970,3970,3970,0
20240607,195100,1010029320,3970,3970,3970,3970,0
20240607,195000,1010029320,3970,3970,3970,3970,0
20240607,194900,1010029320,3970,3970,3970,3970,0
20240607,194800,1010029320,3970,3970,3970,3970,0
20240607,194700,1010029320,3970,3970,3970,3970,0
20240607,194600,1010029320,3970,3970,3970,3970,0
20240607,194500,1010029320,3970,3970,3970,3970,0
20240607,194400,1010029320,3970,3970,3970,3970,0
20240607,194300,1010029320,3970,3970,3970,3970,0
20240607,194200,1010029320,3970,3970,3970,3970,0
20240607,194100,1010029320,3970,3970,3970,3970,0
20240607,194000,1010029320,3970,3970,3970,3970,0
20240607,193900,1010029320,3970,3970,3970,3970,0
20240607,193800,1010029320,3970,3970,3970,3970,3444
20240607,193700,1010029320,3970,3970,3970,3970,0
20240607,193600,1010029320,3970,3970,3970,3970,0
20240607,193500,1010029320,3970,3970,3970,3970,0
20240607,193400,1010029320,3970,3970,3970,3970,0
20240607,193300,1010029320,3970,3970,3970,3970,0
20240607,193200,1010029320,3970,3970,3970,3970,0
20240607,193100,1010029320,3970,3970,3970,3970,0
20240607,193000,1010029320,3970,3970,3970,3970,0
20240607,192900,1010029320,3970,3970,3970,3970,0
20240607,192800,1010029320,3970,3970,3970,3970,0
20240607,192700,1010029320,3970,3970,3970,3970,0
20240607,192600,1010029320,3970,3970,3970,3970,0
20240607,192500,1010029320,3970,3970,3970,3970,0
20240607,192400,1010029320,3970,3970,3970,3970,0
20240607,192300,1010029320,3970,3970,3970,3970,0
20240607,192200,1010029320,3970,3970,3970,3970,0
20240607,192100,1010029320,3970,3970,3970,3970,0
20240607,192000,1010029320,3970,3970,3970,3970,0
20240607,191900,1010029320,3970,3970,3970,3970,0
20240607,191800,1010029320,3970,3970,3970,3970,0
20240607,191700,1010029320,3970,3970,3970,3970,0
20240607,191600,1010029320,3970,3970,3970,3970,0
20240607,191500,1010029320,3970,3970,3970,3970,0
20240607,191400,1010029320,3970,3970,3970,3970,0
20240607,191300,1010029320,3970,3970,3970,3970,0
20240607,191200,1010029320,3970,3970,3970,3970,0
20240607,191100,1010029320,3970,3970,3970,3970,0
20240607,191000,1010029320,3970,3970,3970,3970,0
20240607,190900,1010029320,3970,3970,3970,3970,0
20240607,190800,1010029320,3970,3970,3970,3970,3444
20240607,190700,1010029320,3970,3970,3970,3970,0
20240607,190600,1010029320,3970,3970,3970,3970,0
20240607,190500,1010029320,3970,3970,3970,3970,0
20240607,190400,1010029320,3970,3970,3970,3970,0
20240607,190300,1010029320,3970,3970,3970,3970,0
20240607,190200,1010029320,3970,3970,3970,3970,0
20240607,190100,1010029320,3970,3970,3970,3970,0
20240607,190000,1010029320,3970,3970,3970,3970,0
20240607,185900,1010029320,3970,3970,3970,3970,0
20240607,185800,1010029320,3970,3970,3970,3970,0
20240607,185700,1010029320,3970,3970,3970,3970,0
20240607,185600,1010029320,3970,3970,3970,3970,0
20240607,185500,1010029320,3970,3970,3970,3970,0
20240607,185400,1010029320,3970,3970,3970,3970,0
20240607,185300,1010029320,3970,3970,3970,3970,0
20240607,185200,1010029320,3970,3970,3970,3970,0
20240607,185100,1010029320,3970,3970,3970,3970,0
20240607,185000,1010029320,3970,3970,3970,3970,0
20240607,184900,1010029320,3970,3970,3970,3970,0
20240607,184800,1010029320,3970,3970,3970,3970,0
20240607,184700,1010029320,3970,3970,3970,3970,0
20240607,184600,1010029320,3970,3970,3970,3970,0
20240607,184500,1010029320,3970,3970,3970,3970,0
20240607,184400,1010029320,3970,3970,3970,3970,0
20240607,184300,1010029320,3970,3970,3970,3970,0
20240607,184200,1010029320,3970,3970,3970,3970,0
20240607,184100,1010029320,3970,3970,3970,3970,0
20240607,184000,1010029320,3970,3970,3970,3970,0
20240607,183900,1010029320,3970,3970,3970,3970,0
20240607,183800,1010029320,3970,3970,3970,3970,3444
20240607,183700,1010029320,3970,3970,3970,3970,0
20240607,183600,1010029320,3970,3970,3970,3970,0
20240607,183500,1010029320,3970,3970,3970,3970,0
20240607,183400,1010029320,3970,3970,3970,3970,0
20240607,183300,1010029320,3970,3970,3970,3970,0
20240607,183200,1010029320,3970,3970,3970,3970,0
20240607,183100,1010029320,3970,3970,3970,3970,0
20240607,183000,1010029320,3970,3970,3970,3970,0
20240607,182900,1010029320,3970,3970,3970,3970,0
20240607,182800,1010029320,3970,3970,3970,3970,0
20240607,182700,1010029320,3970,3970,3970,3970,0
20240607,182600,1010029320,3970,3970,3970,3970,0
20240607,182500,1010029320,3970,3970,3970,3970,0
20240607,182400,1010029320,3970,3970,3970,3970,0
20240607,182300,1010029320,3970,3970,3970,3970,0
20240607,182200,1010029320,3970,3970,3970,3970,0
20240607,182100,1010029320,3970,3970,3970,3970,0
20240607,182000,1010029320,3970,3970,3970,3970,0
20240607,181900,1010029320,3970,3970,3970,3970,0
20240607,181800,1010029320,3970,3970,3970,3970,0
20240607,181700,1010029320,3970,3970,3970,3970,0
20240607,181600,1010029320,3970,3970,3970,3970,0
20240607,181500,1010029320,3970,3970,3970,3970,0
20240607,181400,1010029320,3970,3970,3970,3970,0
20240607,181300,1010029320,3970,3970,3970,3970,0
20240607,181200,1010029320,3970,3970,3970,3970,0
20240607,181100,1010029320,3970,3970,3970,3970,0
20240607,181000,1010029320,3970,3970,3970,3970,0
20240607,180900,1010029320,3970,3970,3970,3970,0
20240607,180800,1010029320,3970,3970,3970,3970,3444
20240607,180700,1010029320,3970,3970,3970,3970,0
20240607,180600,1010029320,3970,3970,3970,3970,0
20240607,180500,1010029320,3970,3970,3970,3970,0
20240607,180400,1010029320,3970,3970,3970,3970,0
20240607,180300,1010029320,3970,3970,3970,3970,0
20240607,180200,1010029320,3970,3970,3970,3970,0
20240607,180100,1010029320,3970,3970,3970,3970,0
20240607,180000,1010029320,3970,3970,3970,3970,0
20240607,175900,1010029320,3970,3970,3970,3970,0
20240607,175800,1010029320,3970,3970,3970,3970,0
20240607,175700,1010029320,3970,3970,3970,3970,0
20240607,175600,1010029320,3970,3970,3970,3970,0
20240607,175500,1010029320,3970,3970,3970,3970,0
20240607,175400,1010029320,3970,3970,3970,3970,0
20240607,175300,1010029320,3970,3970,3970,3970,0
20240607,175200,1010029320,3970,3970,3970,3970,0
20240607,175100,1010029320,3970,3970,3970,3970,0
20240607,175000,1010029320,3970,3970,3970,3970,0
20240607,174900,1010029320,3970,3970,3970,3970,0
20240607,174800,1010029320,3970,3970,3970,3970,0
20240607,174700,1010029320,3970,3970,3970,3970,0
20240607,174600,1010029320,3970,3970,3970,3970,0
20240607,174500,1010029320,3970,3970,3970,3970,0
20240607,174400,1010029320,3970,3970,3970,3970,0
20240607,174300,1010029320,3970,3970,3970,3970,0
20240607,174200,1010029320,3970,3970,3970,3970,0
20240607,174100,1010029320,3970,3970,3970,3970,0
20240607,174000,1010029320,3970,3970,3970,3970,0
20240607,173900,1010029320,3970,3970,3970,3970,0
20240607,173800,1010029320,3970,3970,3970,3970,3444
20240607,173700,1010029320,3970,3970,3970,3970,0
20240607,173600,1010029320,3970,3970,3970,3970,0
20240607,173500,1010029320,3970,3970,3970,3970,0
20240607,173400,1010029320,3970,3970,3970,3970,0
20240607,173300,1010029320,3970,3970,3970,3970,0
20240607,173200,1010029320,3970,3970,3970,3970,0
20240607,173100,1010029320,3970,3970,3970,3970,0
20240607,173000,1010029320,3970,3970,3970,3970,0
20240607,172900,1010029320,3970,3970,3970,3970,0
20240607,172800,1010029320,3970,3970,3970,3970,0
20240607,172700,1010029320,3970,3970,3970,3970,0
20240607,172600,1010029320,3970,3970,3970,3970,0
20240607,172500,1010029320,3970,3970,3970,3970,0
20240607,172400,1010029320,3970,3970,3970,3970,0
20240607,172300,1010029320,3970,3970,3970,3970,0
20240607,172200,1010029320,3970,3970,3970,3970,0
20240607,172100,1010029320,3970,3970,3970,3970,0
20240607,172000,1010029320,3970,3970,3970,3970,0
20240607,171900,1010029320,3970,3970,3970,3970,0
20240607,171800,1010029320,3970,3970,3970,3970,0
20240607,171700,1010029320,3970,3970,3970,3970,0
20240607,171600,1010029320,3970,3970,3970,3970,0
20240607,171500,1010029320,3970,3970,3970,3970,0
20240607,171400,1010029320,3970,3970,3970,3970,0
20240607,171300,1010029320,3970,3970,3970,3970,0
20240607,171200,1010029320,3970,3970,3970,3970,0
20240607,171100,1010029320,3970,3970,3970,3970,0
20240607,171000,1010029320,3970,3970,3970,3970,0
20240607,170900,1010029320,3970,3970,3970,3970,0
20240607,170800,1010029320,3970,3970,3970,3970,3444
20240607,170700,1010029320,3970,3970,3970,3970,0
20240607,170600,1010029320,3970,3970,3970,3970,0
20240607,170500,1010029320,3970,3970,3970,3970,0
20240607,170400,1010029320,3970,3970,3970,3970,0
20240607,170300,1010029320,3970,3970,3970,3970,0
20240607,170200,1010029320,3970,3970,3970,3970,0
20240607,170100,1010029320,3970,3970,3970,3970,0
20240607,170000,1010029320,3970,3970,3970,3970,0
20240607,165900,1010029320,3970,3970,3970,3970,0
20240607,165800,1010029320,3970,3970,3970,3970,0
20240607,165700,1010029320,3970,3970,3970,3970,0
20240607,165600,1010029320,3970,3970,3970,3970,0
20240607,165500,1010029320,3970,3970,3970,3970,0
20240607,165400,1010029320,3970,3970,3970,3970,0
20240607,165300,1010029320,3970,3970,3970,3970,0
20240607,165200,1010029320,3970,3970,3970,3970,0
20240607,165100,1010029320,3970,3970,3970,3970,0
20240607,165000,1010029320,3970,3970,3970,3970,0
20240607,164900,1010029320,3970,3970,3970,3970,0
20240607,164800,1010029320,3970,3970,3970,3970,0
20240607,164700,1010029320,3970,3970,3970,3970,0
20240607,164600,1010029320,3970,3970,3970,3970,0
20240607,164500,1010029320,3970,3970,3970,3970,0
20240607,164400,1010029320,3970,3970,3970,3970,0
20240607,164300,1010029320,3970,3970,3970,3970,0
20240607,164200,1010029320,3970,3970,3970,3970,0
20240607,164100,1010029320,3970,3970,3970,3970,0
20240607,164000,1010029320,3970,3970,3970,3970,0
20240607,163900,1010029320,3970,3970,3970,3970,0
20240607,163800,1010029320,3970,3970,3970,3970,3444
20240607,163700,1010029320,3970,3970,3970,3970,0
20240607,163600,1010029320,3970,3970,3970,3970,0
20240607,163500,1010029320,3970,3970,3970,3970,0
20240607,163400,1010029320,3970,3970,3970,3970,0
20240607,163300,1010029320,3970,3970,3970,3970,0
20240607,163200,1010029320,3970,3970,3970,3970,0
20240607,163100,1010029320,3970,3970,3970,3970,0
20240607,163000,1010029320,3970,3970,3970,3970,0
20240607,162900,1010029320,3970,3970,3970,3970,0
20240607,162800,1010029320,3970,3970,3970,3970,0
20240607,162700,1010029320,3970,3970,3970,3970,0
20240607,162600,1010029320,3970,3970,3970,3970,0
20240607,162500,1010029320,3970,3970,3970,3970,0
20240607,162400,1010029320,3970,3970,3970,3970,0
20240607,162300,1010029320,3970,3970,3970,3970,0
20240607,162200,1010029320,3970,3970,3970,3970,0
20240607,162100,1010029320,3970,3970,3970,3970,0
20240607,162000,1010029320,3970,3970,3970,3970,0
20240607,161900,1010029320,3970,3970,3970,3970,0
20240607,161800,1010029320,3970,3970,3970,3970,0
20240607,161700,1010029320,3970,3970,3970,3970,0
20240607,161600,1010029320,3970,3970,3970,3970,0
20240607,161500,1010029320,3970,3970,3970,3970,0
20240607,161400,1010029320,3970,3970,3970,3970,0
20240607,161300,1010029320,3970,3970,3970,3970,0
20240607,161200,1010029320,3970,3970,3970,3970,0
20240607,161100,1010029320,3970,3970,3970,3970,0
20240607,161000,1010029320,3970,3970,3970,3970,0
20240607,160900,1010029320,3970,3970,3970,3970,0
20240607,160800,1010029320,3970,3970,3970,3970,3444
20240607,160700,1010029320,3970,3970,3970,3970,0
20240607,160600,1010029320,3970,3970,3970,3970,0
20240607,160500,1010029320,3970,3970,3970,3970,0
20240607,160400,1010029320,3970,3970,3970,3970,0
20240607,160300,1010029320,3970,3970,3970,3970,0
20240607,160200,1010029320,3970,3970,3970,3970,0
20240607,160100,1010029320,3970,3970,3970,3970,0
20240607,160000,1010029320,3970,3970,3970,3970,0
20240607,155900,1010029320,3970,3970,3970,3970,0
20240607,155800,1010029320,3970,3970,3970,3970,0
20240607,155700,1010029320,3970,3970,3970,3970,0
20240607,155600,1010029320,3970,3970,3970,3970,0
20240607,155500,1010029320,3970,3970,3970,3970,0
20240607,155400,1010029320,3970,3970,3970,3970,0
20240607,155300,1010029320,3970,3970,3970,3970,0
20240607,155200,1010029320,3970,3970,3970,3970,0
20240607,155100,1010029320,3970,3970,3970,3970,0
20240607,155000,1010029320,3970,3970,3970,3970,0
20240607,154900,1010029320,3970,3970,3970,3970,0
20240607,154800,1010029320,3970,3970,3970,3970,0
20240607,154700,1010029320,3970,3970,3970,3970,0
20240607,154600,1010029320,3970,3970,3970,3970,0
20240607,154500,1010029320,3970,3970,3970,3970,0
20240607,154400,1010029320,3970,3970,3970,3970,0
20240607,154300,1010029320,3970,3970,3970,3970,0
20240607,154200,1010029320,3970,3970,3970,3970,0
20240607,154100,1010029320,3970,3970,3970,3970,0
20240607,154000,1010029320,3970,3970,3970,3970,0
20240607,153900,1010029320,3970,3970,3970,3970,0
20240607,153800,1010029320,3970,3970,3970,3970,3444
20240607,153700,1010029320,3970,3970,3970,3970,0
20240607,153600,1010029320,3970,3970,3970,3970,0
20240607,153500,1010029320,3970,3970,3970,3970,0
20240607,153400,1010029320,3970,3970,3970,3970,0
20240607,153300,1010029320,3970,3970,3970,3970,0
20240607,153200,1010029320,3970,3970,3970,3970,0
20240607,153100,1010029320,3970,3970,3970,3970,0
20240607,153000,1010029320,3970,3970,3970,3970,3444
20240607,152900,996356640,3970,3970,3970,3970,0
20240607,152800,996356640,3970,3970,3970,3970,0
20240607,152700,996356640,3970,3970,3970,3970,0
20240607,152600,996356640,3970,3970,3970,3970,0
20240607,152500,996356640,3970,3970,3970,3970,0
20240607,152400,996356640,3970,3970,3970,3970,0
20240607,152300,996356640,3970,3970,3970,3970,0
20240607,152200,996356640,3970,3970,3970,3970,0
20240607,152100,996356640,3970,3970,3970,3970,0
20240607,152000,996356640,3970,3970,3970,3970,0
20240607,151900,996356640,3970,3970,3970,3965,9
20240607,151800,996320915,3960,3970,3970,3960,1969
20240607,151700,988516170,3970,3970,3970,3970,50
20240607,151600,988317670,3970,3965,3970,3965,3
20240607,151500,988305770,3965,3975,3980,3950,436
20240607,151400,986579030,3980,3980,3980,3980,0
20240607,151300,986579030,3980,3975,3980,3975,9
20240607,151200,986543225,3975,3970,3975,3970,63
20240607,151100,986293105,3965,3965,3965,3965,0
20240607,151000,986293105,3965,3965,3970,3965,97
20240607,150900,985908495,3970,3970,3970,3965,452
20240607,150800,984114290,3965,3965,3965,3965,29
20240607,150700,983999305,3970,3970,3970,3970,100
20240607,150600,983602305,3965,3965,3965,3965,0
20240607,150500,983602305,3965,3965,3965,3965,13
20240607,150400,983550760,3965,3965,3965,3965,1
20240607,150300,983546795,3955,3960,3970,3955,9
20240607,150200,983511145,3955,3950,3955,3950,661
20240607,150100,980899930,3950,3950,3950,3945,2166
20240607,150000,972353165,3945,3955,3955,3945,2378
20240607,145900,962957565,3955,3955,3955,3955,16
20240607,145800,962894285,3950,3950,3950,3950,13
20240607,145700,962842935,3950,3960,3965,3950,48
20240607,145600,962653255,3950,3945,3950,3945,641
20240607,145500,960121365,3945,3945,3945,3945,13
20240607,145400,960070080,3945,3950,3950,3945,646
20240607,145300,957518510,3960,3955,3960,3950,115
20240607,145200,957063960,3955,3955,3955,3955,2
20240607,145100,957056050,3950,3955,3960,3950,844
20240607,145000,953722230,3955,3950,3965,3950,26
20240607,144900,953619440,3950,3960,3960,3950,6718
20240607,144800,927065705,3965,3965,3970,3965,18
20240607,144700,926994330,3965,3965,3965,3960,78
20240607,144600,926685225,3965,3965,3965,3960,25
20240607,144500,926586160,3970,3965,3970,3965,1012
20240607,144400,922573080,3970,3970,3970,3970,230
20240607,144300,921659980,3970,3975,3975,3970,12
20240607,144200,921612330,3975,3975,3975,3975,1
20240607,144100,921608355,3975,3970,3975,3965,881
20240607,144000,918110960,3965,3965,3965,3965,42
20240607,143900,917944430,3970,3960,3970,3960,313
20240607,143800,916704740,3960,3960,3965,3960,1034
20240607,143700,912610065,3960,3960,3960,3960,1030
20240607,143600,908531265,3960,3965,3965,3960,27
20240607,143500,908424305,3970,3970,3970,3960,72
20240607,143400,908138590,3960,3965,3965,3960,30
20240607,143300,908019715,3965,3975,3975,3965,321
20240607,143200,906745320,3995,3965,3995,3965,112
20240607,143100,906299270,3965,3965,3965,3960,32
20240607,143000,906172530,3955,3955,3955,3955,84
20240607,142900,905840310,3955,3955,3955,3955,1
20240607,142800,905836355,3980,4050,4055,3980,30
20240607,142700,905716040,4055,3955,4090,3955,9424
20240607,142600,867814050,3950,3950,3950,3950,96
20240607,142500,867434850,3950,3950,3950,3945,862
20240607,142400,864030370,3950,3950,3950,3950,83
20240607,142300,863702520,3945,3950,3950,3945,302
20240607,142200,862509685,3950,3950,3950,3950,95
20240607,142100,862134435,3950,3950,3950,3950,30
20240607,142000,862015935,3950,3950,3950,3950,188
20240607,141900,861273335,3955,3955,3955,3955,21
20240607,141800,861190280,3950,3950,3950,3950,42
20240607,141700,861024380,3950,3950,3980,3950,139
20240607,141600,860474750,3975,3955,3975,3955,562
20240607,141500,858252020,3955,3945,3955,3945,1974
20240607,141400,850455140,3945,3945,3945,3945,766
20240607,141300,847433270,3945,3945,3945,3945,72
20240607,141200,847149230,3945,3945,3945,3945,84
20240607,141100,846817850,3950,3950,3950,3950,505
20240607,141000,844823100,3945,3945,3945,3945,12
20240607,140900,844775760,3945,3945,3945,3945,72
20240607,140800,844491720,3945,3945,3945,3945,13
20240607,140700,844440435,3950,3950,3950,3950,153
20240607,140600,843836085,3950,3950,3950,3950,1
20240607,140500,843832135,3950,3950,3950,3950,82
20240607,140400,843508235,3950,3950,3955,3950,517
20240607,140300,841466080,3950,3950,3950,3950,13
20240607,140200,841414730,3950,3950,3950,3950,1219
20240607,140100,836599680,3950,3950,3950,3950,42
20240607,140000,836433780,3950,3950,3950,3950,191
20240607,135900,835679330,3950,3950,3950,3950,72
20240607,135800,835394930,3950,3950,3950,3950,13
20240607,135700,835343580,3950,3950,3950,3950,42
20240607,135600,835177680,3955,3955,3980,3955,820
20240607,135500,831934555,3985,3985,3985,3955,15
20240607,135400,831875170,3975,3975,3975,3975,1
20240607,135300,831871195,3950,3950,3955,3950,1134
20240607,135200,827386495,3950,3950,3950,3950,201
20240607,135100,826592545,3950,3950,3950,3950,1218
20240607,135000,821781445,3950,3950,3950,3950,13
20240607,134900,821730095,3950,3950,3950,3950,43
20240607,134800,821560245,3955,3950,3955,3950,202
20240607,134700,820762340,3955,3950,3955,3950,13
20240607,134600,820710985,3950,3955,3980,3950,141
20240607,134500,820153415,3950,3955,3955,3950,82
20240607,134400,819829375,3950,3955,3955,3950,364
20240607,134300,818389975,3995,3960,3995,3960,44
20240607,134200,818215675,3995,3950,3995,3950,662
20240607,134100,815593280,3950,3950,3950,3950,1913
20240607,134000,808036930,3945,3945,3945,3945,262
20240607,133900,807003340,3950,3945,3950,3945,474
20240607,133800,805131105,3945,3945,3945,3945,42
20240607,133700,804965415,3945,3945,3945,3945,12
20240607,133600,804918075,3945,3945,3945,3945,459
20240607,133500,803107320,3945,3945,3945,3945,54
20240607,133400,802894290,3950,3945,3950,3945,50
20240607,133300,802697005,3950,3950,3950,3950,16
20240607,133200,802633805,3950,3950,3955,3950,415
20240607,133100,800994495,3950,3950,3950,3950,1006
20240607,133000,797020795,3945,3950,3950,3945,910
20240607,132900,793430740,3960,3955,3960,3950,1565
20240607,132800,787246930,3950,3955,3955,3950,1944
20240607,132700,779568105,3950,3955,3955,3950,873
20240607,132600,776119460,3955,3955,3955,3955,956
20240607,132500,772338480,3950,3955,3955,3950,380
20240607,132400,770835640,3955,3955,3955,3955,84
20240607,132300,770503420,3955,3955,3955,3955,0
20240607,132200,770503420,3955,3955,3955,3955,56
20240607,132100,770281940,3955,3955,3955,3955,171
20240607,132000,769605635,3955,3955,3955,3955,1225
20240607,131900,764760760,3955,3955,3955,3955,54
20240607,131800,764547190,3955,3955,3955,3955,0
20240607,131700,764547190,3955,3955,3955,3955,213
20240607,131600,763704775,3955,3955,3955,3955,54
20240607,131500,763491205,3955,3955,3955,3955,21
20240607,131400,763408150,3960,3965,3965,3960,480
20240607,131300,761507000,3965,3965,3965,3960,154
20240607,131200,760897125,3960,3960,3960,3960,17
20240607,131100,760829805,3955,3960,3960,3955,82
20240607,131000,760505445,3955,3955,3955,3955,0
20240607,130900,760505445,3955,3955,3960,3955,2185
20240607,130800,751862000,3960,3955,3960,3955,54
20240607,130700,751648355,3955,3955,3960,3955,69
20240607,130600,751375420,3955,3955,3955,3955,29
20240607,130500,751260725,3955,3955,3955,3955,211
20240607,130400,750426220,3955,3955,3955,3955,12
20240607,130300,750378760,3955,3955,3955,3955,42
20240607,130200,750212650,3955,3955,3955,3955,12
20240607,130100,750165190,3955,3955,3955,3955,224
20240607,130000,749279270,3955,3955,3955,3955,62
20240607,125900,749034060,3955,3955,3955,3955,13
20240607,125800,748982645,3955,3955,3955,3955,98
20240607,125700,748595055,3955,3960,3960,3955,184
20240607,125600,747867205,3955,3955,3955,3955,47
20240607,125500,747681320,3955,3955,3955,3955,72
20240607,125400,747396560,3955,3955,3955,3955,13
20240607,125300,747345145,3955,3955,3960,3955,225
20240607,125200,746455255,3955,3955,3955,3955,43
20240607,125100,746285190,3960,3955,3960,3955,31
20240607,125000,746162510,3955,3955,3955,3955,229
20240607,124900,745256815,3955,3955,3955,3955,43
20240607,124800,745086750,3955,3955,3955,3955,2
20240607,124700,745078840,3955,3955,3955,3955,55
20240607,124600,744861315,3955,3960,3960,3955,134
20240607,124500,744330740,3960,3960,3960,3960,71
20240607,124400,744049580,3960,3960,3960,3960,14
20240607,124300,743994140,3960,3960,3960,3960,1
20240607,124200,743990180,3960,3955,3960,3955,256
20240607,124100,742977470,3955,3955,3955,3955,13
20240607,124000,742926055,3960,3960,3960,3960,3
20240607,123900,742914175,3955,3955,3955,3955,126
20240607,123800,742415845,3955,3955,3955,3955,254
20240607,123700,741411275,3955,3955,3955,3955,41
20240607,123600,741249120,3955,3955,3955,3955,43
20240607,123500,741079055,3955,3960,3960,3955,62
20240607,123400,740833835,3960,3960,3960,3955,258
20240607,123300,739812215,3960,3965,3965,3960,50
20240607,123200,739614080,3965,3965,3965,3965,30
20240607,123100,739495130,3965,3965,3965,3965,54
20240607,123000,739281020,3965,3965,3965,3965,624
20240607,122900,736806860,3965,3965,3965,3965,53
20240607,122800,736596715,3965,3965,3965,3965,33
20240607,122700,736465870,3965,3965,3965,3965,41
20240607,122600,736303305,3965,3965,3965,3965,252
20240607,122500,735304125,3965,3965,3965,3965,0
20240607,122400,735304125,3965,3965,3965,3965,55
20240607,122300,735086050,3965,3965,3965,3965,45
20240607,122200,734907625,3965,3960,3965,3960,287
20240607,122100,733770925,3960,3965,3965,3960,19
20240607,122000,733695650,3965,3960,3965,3960,36
20240607,121900,733553060,3960,3960,3960,3960,157
20240607,121800,732931340,3955,3955,3955,3955,211
20240607,121700,732096835,3955,3955,3955,3955,30
20240607,121600,731978185,3955,3955,3955,3955,54
20240607,121500,731764615,3955,3955,3955,3955,240
20240607,121400,730815415,3955,3955,3955,3955,43
20240607,121300,730645350,3955,3955,3955,3955,54
20240607,121200,730431780,3955,3955,3955,3955,250
20240607,121100,729443030,3955,3960,3960,3955,63
20240607,121000,729193610,3960,3960,3960,3960,124
20240607,120900,728702570,3960,3960,3960,3960,12
20240607,120800,728655050,3960,3960,3960,3960,585
20240607,120700,726338450,3965,3965,3965,3965,100
20240607,120600,725941950,3965,3960,3965,3960,14
20240607,120500,725886505,3960,3960,3960,3960,53
20240607,120400,725676625,3960,3960,3960,3960,30
20240607,120300,725557825,3960,3960,3960,3960,188
20240607,120200,724813345,3960,3960,3960,3960,42
20240607,120100,724647025,3960,3955,3960,3955,464
20240607,120000,722811895,3955,3960,3960,3955,54
20240607,115900,722598265,3960,3960,3960,3960,168
20240607,115800,721932985,3960,3960,3960,3960,42
20240607,115700,721766665,3960,3960,3960,3960,41
20240607,115600,721604305,3960,3955,3960,3955,49
20240607,115500,721410325,3955,3955,3955,3955,230
20240607,115400,720500675,3960,3960,3960,3960,14
20240607,115300,720445235,3960,3960,3960,3960,53
20240607,115200,720235355,3965,3960,3965,3960,192
20240607,115100,719474285,3960,3960,3960,3960,184
20240607,115000,718745645,3960,3960,3960,3960,60
20240607,114900,718508045,3960,3960,3960,3960,41
20240607,114800,718345685,3960,3960,3960,3960,43
20240607,114700,718175405,3960,3960,3960,3960,347
20240607,114600,716801285,3960,3960,3960,3960,13
20240607,114500,716749805,3960,3960,3960,3960,43
20240607,114400,716579525,3960,3960,3960,3960,42
20240607,114300,716413205,3960,3955,3960,3955,235
20240607,114200,715482665,3960,3960,3960,3960,813
20240607,114100,712263185,3960,3960,3960,3960,54
20240607,114000,712049345,3960,3960,3960,3960,169
20240607,113900,711380105,3960,3960,3960,3960,86
20240607,113800,711039545,3960,3965,3965,3960,17
20240607,113700,710972200,3960,3960,3960,3960,0
20240607,113600,710972200,3960,3960,3960,3960,238
20240607,113500,710029720,3960,3960,3960,3960,42
20240607,113400,709863400,3965,3965,3965,3965,0
20240607,113300,709863400,3965,3965,3965,3965,35
20240607,113200,709724625,3965,3965,3965,3965,209
20240607,113100,708895940,3965,3965,3965,3965,42
20240607,113000,708729410,3970,3965,3970,3965,20
20240607,112900,708650070,3965,3965,3965,3965,79
20240607,112800,708336835,3965,3960,3965,3960,236
20240607,112700,707402235,3960,3960,3960,3960,13
20240607,112600,707350755,3960,3960,3960,3960,46
20240607,112500,707168595,3960,3960,3960,3960,53
20240607,112400,706958715,3960,3960,3960,3960,0
20240607,112300,706958715,3960,3960,3960,3960,644
20240607,112200,704408475,3955,3955,3955,3955,12
20240607,112100,704361015,3960,3960,3960,3960,10
20240607,112000,704321415,3955,3955,3955,3955,240
20240607,111900,703372215,3955,3955,3955,3955,30
20240607,111800,703253565,3955,3955,3955,3955,13
20240607,111700,703202150,3955,3955,3960,3955,64
20240607,111600,702948980,3955,3955,3955,3955,177
20240607,111500,702248945,3955,3955,3955,3955,54
20240607,111400,702035375,3955,3955,3955,3955,0
20240607,111300,702035375,3955,3955,3955,3955,43
20240607,111200,701865310,3955,3955,3955,3955,197
20240607,111100,701086175,3955,3955,3955,3955,0
20240607,111000,701086175,3955,3955,3955,3955,84
20240607,110900,700753955,3960,3955,3960,3955,439
20240607,110800,699016225,3955,3955,3955,3955,12
20240607,110700,698968765,3955,3960,3960,3955,637
20240607,110600,696446395,3965,3965,3965,3965,0
20240607,110500,696446395,3965,3960,3965,3960,164
20240607,110400,695796910,3960,3965,3965,3960,81
20240607,110300,695475995,3965,3965,3965,3965,90
20240607,110200,695119145,3960,3960,3960,3960,177
20240607,110100,694418225,3960,3960,3960,3955,292
20240607,110000,693262640,3955,3955,3955,3955,69
20240607,105900,692989745,3955,3960,3960,3955,123
20240607,105800,692502830,3960,3960,3960,3960,101
20240607,105700,692102870,3960,3975,3975,3960,423
20240607,105600,690426800,3975,3960,3975,3960,141
20240607,105500,689867280,3960,3965,3965,3960,100
20240607,105400,689471240,3965,3970,3970,3965,202
20240607,105300,688669465,3970,3965,3970,3965,105
20240607,105200,688252730,3965,4000,4000,3965,173
20240607,105100,687564645,4000,3990,4020,3990,2352
20240607,105000,678131615,3980,3965,4000,3965,7145
20240607,104900,649556375,3965,3965,3965,3965,269
20240607,104800,648489790,3965,3960,3965,3960,648
20240607,104700,645920795,3960,3960,3965,3960,198
20240607,104600,645136215,3960,3960,3960,3960,126
20240607,104500,644637255,3960,3960,3965,3960,249
20240607,104400,643651150,3960,3960,3960,3960,114
20240607,104300,643199710,3960,3960,3965,3960,168
20240607,104200,642534280,3960,3960,3960,3960,102
20240607,104100,642130360,3960,3945,3960,3945,319
20240607,104000,640868455,3945,3955,3955,3945,120
20240607,103900,640394960,3945,3950,3950,3945,84
20240607,103800,640063515,3975,3945,3975,3940,3394
20240607,103700,626670165,3945,3950,3950,3945,1549
20240607,103600,620554350,3950,3950,3955,3950,471
20240607,103500,618693700,3950,3950,3950,3950,317
20240607,103400,617441550,3950,3955,3955,3950,195
20240607,103300,616670735,3955,3955,3955,3955,127
20240607,103200,616168450,3955,3955,3955,3955,112
20240607,103100,615725490,3955,3950,3955,3950,221
20240607,103000,614852500,3950,3950,3955,3950,325
20240607,102900,613567830,3950,3945,3950,3945,1624
20240607,102800,607160680,3945,3945,3945,3945,183
20240607,102700,606438745,3945,3950,3950,3945,2313
20240607,102600,597302700,3950,3950,3950,3950,277
20240607,102500,596208550,3950,3950,3950,3950,154
20240607,102400,595600250,3950,3950,3955,3950,199
20240607,102300,594814190,3950,3950,3950,3950,69
20240607,102200,594541640,3950,3955,3955,3950,1831
20240607,102100,587306920,3960,3955,3960,3955,86
20240607,102000,586966780,3955,3955,3960,3955,287
20240607,101900,585830695,3955,3955,3955,3955,295
20240607,101800,584663970,3955,3955,3955,3955,208
20240607,101700,583841330,3955,3955,3955,3950,128
20240607,101600,583335185,3950,3950,3950,3950,138
20240607,101500,582790085,3950,3960,3965,3950,2499
20240607,101400,572911370,3960,3960,3965,3955,348
20240607,101300,571533255,3955,3960,3960,3955,90
20240607,101200,571177230,3955,3955,3955,3955,12
20240607,101100,571129770,3955,3955,3960,3955,85
20240607,101000,570793590,3960,3970,3970,3955,372
20240607,100900,569319325,3975,3960,3975,3955,95
20240607,100800,568943370,3955,3955,3955,3955,2182
20240607,100700,560313560,3955,3955,3955,3945,331
20240607,100600,559006160,3950,3955,3955,3950,240
20240607,100500,558058135,3945,3950,3955,3945,425
20240607,100400,556377360,3950,3955,3955,3940,1776
20240607,100300,549369310,3955,3965,3965,3955,244
20240607,100200,548402310,3980,3950,3990,3950,2394
20240607,100100,538914410,3960,3945,3965,3940,610
20240607,100000,536500785,3940,3935,3940,3935,772
20240607,095900,533460270,3935,3940,3945,3935,1775
20240607,095800,526467765,3955,3960,3965,3940,752
20240607,095700,523489620,3960,3970,3970,3920,30643
20240607,095600,402640540,3975,3975,3975,3970,7184
20240607,095500,374092445,3975,3985,3985,3975,2925
20240607,095400,362448580,3985,3985,3985,3985,195
20240607,095300,361671505,3985,3985,3985,3985,93
20240607,095200,361300900,3990,3985,3990,3980,1118
20240607,095100,356842515,3985,3980,3985,3980,217
20240607,095000,355978755,3985,3980,3985,3980,271
20240607,094900,354899175,3980,3985,3985,3980,101
20240607,094800,354496750,3985,3980,3985,3980,304
20240607,094700,353286580,3980,3985,3985,3980,298
20240607,094600,352100040,3980,3980,3980,3980,571
20240607,094500,349827460,3975,3980,3995,3975,1112
20240607,094400,345393545,3980,3975,3980,3975,73
20240607,094300,345103220,3975,3990,3990,3975,7418
20240607,094200,315564895,3995,3995,3995,3995,120
20240607,094100,315085495,3995,3995,3995,3990,816
20240607,094000,311825635,3995,3995,3995,3995,411
20240607,093900,310183690,3995,3995,3995,3995,165
20240607,093800,309524515,4000,4000,4000,4000,1706
20240607,093700,302700515,4000,4000,4000,4000,537
20240607,093600,300552515,4000,4000,4000,4000,419
20240607,093500,298876515,4000,4005,4005,4000,1257
20240607,093400,293847720,4010,4015,4015,4010,43
20240607,093300,293675080,4015,4005,4015,4005,22
20240607,093200,293586920,4005,4005,4010,4005,793
20240607,093100,290409355,4015,4015,4015,4005,723
20240607,093000,287509130,4020,4020,4020,4020,25
20240607,092900,287408630,4020,4025,4025,4020,4089
20240607,092800,270970835,4020,4030,4030,4020,50
20240607,092700,270769475,4040,4035,4040,4030,368
20240607,092600,269286035,4030,4025,4030,4025,64
20240607,092500,269028120,4030,4010,4030,4005,177
20240607,092400,268317895,4005,4005,4005,4005,402
20240607,092300,266707885,4000,4000,4000,4000,11
20240607,092200,266663885,3990,3985,3990,3985,1019
20240607,092100,262600670,3975,3970,3985,3970,5106
20240607,092000,242290035,3970,3975,3975,3965,5079
20240607,091900,222130735,3980,4015,4015,3980,21975
20240607,091800,134327280,4015,4020,4020,4010,2696
20240607,091700,123499565,4020,4020,4020,4020,2001
20240607,091600,115455545,4020,4030,4030,4020,1720
20240607,091500,108532150,4030,4030,4030,4030,40
20240607,091400,108370950,4030,4040,4040,4025,2247
20240607,091300,99309550,4040,4040,4040,4035,620
20240607,091200,96804755,4035,4035,4035,4035,144
20240607,091100,96223715,4040,4040,4040,4040,40
20240607,091000,96062115,4040,4040,4040,4035,136
20240607,090900,95513180,4035,4030,4035,4030,301
20240607,090800,94299150,4030,4035,4045,4030,1142
20240607,090700,89691175,4035,4035,4035,4035,501
20240607,090600,87669640,4040,4045,4045,4035,1018
20240607,090500,83559865,4050,4050,4050,4035,5968
20240607,090400,59399540,4050,4075,4075,4050,4775
20240607,090300,39973640,4070,4080,4080,4070,6000
20240607,090200,15543070,4075,4075,4075,4075,0
20240607,090100,15543070,4075,4090,4130,4075,490
20240607,090000,13537170,4070,4090,4095,4070,3324