KissMeData/067390/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,195000,890714366,592,592,592,592,19095
20240704,194900,890714366,592,592,592,592,0
20240704,194800,890714366,592,592,592,592,0
20240704,194700,890714366,592,592,592,592,0
20240704,194600,890714366,592,592,592,592,0
20240704,194500,890714366,592,592,592,592,0
20240704,194400,890714366,592,592,592,592,0
20240704,194300,890714366,592,592,592,592,0
20240704,194200,890714366,592,592,592,592,0
20240704,194100,890714366,592,592,592,592,0
20240704,194000,890714366,592,592,592,592,0
20240704,193900,890714366,592,592,592,592,0
20240704,193800,890714366,592,592,592,592,0
20240704,193700,890714366,592,592,592,592,0
20240704,193600,890714366,592,592,592,592,0
20240704,193500,890714366,592,592,592,592,0
20240704,193400,890714366,592,592,592,592,0
20240704,193300,890714366,592,592,592,592,0
20240704,193200,890714366,592,592,592,592,0
20240704,193100,890714366,592,592,592,592,0
20240704,193000,890714366,592,592,592,592,0
20240704,192900,890714366,592,592,592,592,0
20240704,192800,890714366,592,592,592,592,0
20240704,192700,890714366,592,592,592,592,0
20240704,192600,890714366,592,592,592,592,0
20240704,192500,890714366,592,592,592,592,0
20240704,192400,890714366,592,592,592,592,0
20240704,192300,890714366,592,592,592,592,0
20240704,192200,890714366,592,592,592,592,0
20240704,192100,890714366,592,592,592,592,0
20240704,192000,890714366,592,592,592,592,19095
20240704,191900,890714366,592,592,592,592,0
20240704,191800,890714366,592,592,592,592,0
20240704,191700,890714366,592,592,592,592,0
20240704,191600,890714366,592,592,592,592,0
20240704,191500,890714366,592,592,592,592,0
20240704,191400,890714366,592,592,592,592,0
20240704,191300,890714366,592,592,592,592,0
20240704,191200,890714366,592,592,592,592,0
20240704,191100,890714366,592,592,592,592,0
20240704,191000,890714366,592,592,592,592,0
20240704,190900,890714366,592,592,592,592,0
20240704,190800,890714366,592,592,592,592,0
20240704,190700,890714366,592,592,592,592,0
20240704,190600,890714366,592,592,592,592,0
20240704,190500,890714366,592,592,592,592,0
20240704,190400,890714366,592,592,592,592,0
20240704,190300,890714366,592,592,592,592,0
20240704,190200,890714366,592,592,592,592,0
20240704,190100,890714366,592,592,592,592,0
20240704,190000,890714366,592,592,592,592,0
20240704,185900,890714366,592,592,592,592,0
20240704,185800,890714366,592,592,592,592,0
20240704,185700,890714366,592,592,592,592,0
20240704,185600,890714366,592,592,592,592,0
20240704,185500,890714366,592,592,592,592,0
20240704,185400,890714366,592,592,592,592,0
20240704,185300,890714366,592,592,592,592,0
20240704,185200,890714366,592,592,592,592,0
20240704,185100,890714366,592,592,592,592,0
20240704,185000,890714366,592,592,592,592,19095
20240704,184900,890714366,592,592,592,592,0
20240704,184800,890714366,592,592,592,592,0
20240704,184700,890714366,592,592,592,592,0
20240704,184600,890714366,592,592,592,592,0
20240704,184500,890714366,592,592,592,592,0
20240704,184400,890714366,592,592,592,592,0
20240704,184300,890714366,592,592,592,592,0
20240704,184200,890714366,592,592,592,592,0
20240704,184100,890714366,592,592,592,592,0
20240704,184000,890714366,592,592,592,592,0
20240704,183900,890714366,592,592,592,592,0
20240704,183800,890714366,592,592,592,592,0
20240704,183700,890714366,592,592,592,592,0
20240704,183600,890714366,592,592,592,592,0
20240704,183500,890714366,592,592,592,592,0
20240704,183400,890714366,592,592,592,592,0
20240704,183300,890714366,592,592,592,592,0
20240704,183200,890714366,592,592,592,592,0
20240704,183100,890714366,592,592,592,592,0
20240704,183000,890714366,592,592,592,592,0
20240704,182900,890714366,592,592,592,592,0
20240704,182800,890714366,592,592,592,592,0
20240704,182700,890714366,592,592,592,592,0
20240704,182600,890714366,592,592,592,592,0
20240704,182500,890714366,592,592,592,592,0
20240704,182400,890714366,592,592,592,592,0
20240704,182300,890714366,592,592,592,592,0
20240704,182200,890714366,592,592,592,592,0
20240704,182100,890714366,592,592,592,592,0
20240704,182000,890714366,592,592,592,592,19095
20240704,181900,890714366,592,592,592,592,0
20240704,181800,890714366,592,592,592,592,0
20240704,181700,890714366,592,592,592,592,0
20240704,181600,890714366,592,592,592,592,0
20240704,181500,890714366,592,592,592,592,0
20240704,181400,890714366,592,592,592,592,0
20240704,181300,890714366,592,592,592,592,0
20240704,181200,890714366,592,592,592,592,0
20240704,181100,890714366,592,592,592,592,0
20240704,181000,890714366,592,592,592,592,0
20240704,180900,890714366,592,592,592,592,0
20240704,180800,890714366,592,592,592,592,0
20240704,180700,890714366,592,592,592,592,0
20240704,180600,890714366,592,592,592,592,0
20240704,180500,890714366,592,592,592,592,0
20240704,180400,890714366,592,592,592,592,0
20240704,180300,890714366,592,592,592,592,0
20240704,180200,890714366,592,592,592,592,0
20240704,180100,890714366,592,592,592,592,0
20240704,180000,890714366,592,592,592,592,0
20240704,175900,890714366,592,592,592,592,0
20240704,175800,890714366,592,592,592,592,0
20240704,175700,890714366,592,592,592,592,0
20240704,175600,890714366,592,592,592,592,0
20240704,175500,890714366,592,592,592,592,0
20240704,175400,890714366,592,592,592,592,0
20240704,175300,890714366,592,592,592,592,0
20240704,175200,890714366,592,592,592,592,0
20240704,175100,890714366,592,592,592,592,0
20240704,175000,890714366,592,592,592,592,19095
20240704,174900,890714366,592,592,592,592,0
20240704,174800,890714366,592,592,592,592,0
20240704,174700,890714366,592,592,592,592,0
20240704,174600,890714366,592,592,592,592,0
20240704,174500,890714366,592,592,592,592,0
20240704,174400,890714366,592,592,592,592,0
20240704,174300,890714366,592,592,592,592,0
20240704,174200,890714366,592,592,592,592,0
20240704,174100,890714366,592,592,592,592,0
20240704,174000,890714366,592,592,592,592,0
20240704,173900,890714366,592,592,592,592,0
20240704,173800,890714366,592,592,592,592,0
20240704,173700,890714366,592,592,592,592,0
20240704,173600,890714366,592,592,592,592,0
20240704,173500,890714366,592,592,592,592,0
20240704,173400,890714366,592,592,592,592,0
20240704,173300,890714366,592,592,592,592,0
20240704,173200,890714366,592,592,592,592,0
20240704,173100,890714366,592,592,592,592,0
20240704,173000,890714366,592,592,592,592,0
20240704,172900,890714366,592,592,592,592,0
20240704,172800,890714366,592,592,592,592,0
20240704,172700,890714366,592,592,592,592,0
20240704,172600,890714366,592,592,592,592,0
20240704,172500,890714366,592,592,592,592,0
20240704,172400,890714366,592,592,592,592,0
20240704,172300,890714366,592,592,592,592,0
20240704,172200,890714366,592,592,592,592,0
20240704,172100,890714366,592,592,592,592,0
20240704,172000,890714366,592,592,592,592,19095
20240704,171900,890714366,592,592,592,592,0
20240704,171800,890714366,592,592,592,592,0
20240704,171700,890714366,592,592,592,592,0
20240704,171600,890714366,592,592,592,592,0
20240704,171500,890714366,592,592,592,592,0
20240704,171400,890714366,592,592,592,592,0
20240704,171300,890714366,592,592,592,592,0
20240704,171200,890714366,592,592,592,592,0
20240704,171100,890714366,592,592,592,592,0
20240704,171000,890714366,592,592,592,592,0
20240704,170900,890714366,592,592,592,592,0
20240704,170800,890714366,592,592,592,592,0
20240704,170700,890714366,592,592,592,592,0
20240704,170600,890714366,592,592,592,592,0
20240704,170500,890714366,592,592,592,592,0
20240704,170400,890714366,592,592,592,592,0
20240704,170300,890714366,592,592,592,592,0
20240704,170200,890714366,592,592,592,592,0
20240704,170100,890714366,592,592,592,592,0
20240704,170000,890714366,592,592,592,592,0
20240704,165900,890714366,592,592,592,592,0
20240704,165800,890714366,592,592,592,592,0
20240704,165700,890714366,592,592,592,592,0
20240704,165600,890714366,592,592,592,592,0
20240704,165500,890714366,592,592,592,592,0
20240704,165400,890714366,592,592,592,592,0
20240704,165300,890714366,592,592,592,592,0
20240704,165200,890714366,592,592,592,592,0
20240704,165100,890714366,592,592,592,592,0
20240704,165000,890714366,592,592,592,592,19095
20240704,164900,890714366,592,592,592,592,0
20240704,164800,890714366,592,592,592,592,0
20240704,164700,890714366,592,592,592,592,0
20240704,164600,890714366,592,592,592,592,0
20240704,164500,890714366,592,592,592,592,0
20240704,164400,890714366,592,592,592,592,0
20240704,164300,890714366,592,592,592,592,0
20240704,164200,890714366,592,592,592,592,0
20240704,164100,890714366,592,592,592,592,0
20240704,164000,890714366,592,592,592,592,0
20240704,163900,890714366,592,592,592,592,0
20240704,163800,890714366,592,592,592,592,0
20240704,163700,890714366,592,592,592,592,0
20240704,163600,890714366,592,592,592,592,0
20240704,163500,890714366,592,592,592,592,0
20240704,163400,890714366,592,592,592,592,0
20240704,163300,890714366,592,592,592,592,0
20240704,163200,890714366,592,592,592,592,0
20240704,163100,890714366,592,592,592,592,0
20240704,163000,890714366,592,592,592,592,0
20240704,162900,890714366,592,592,592,592,0
20240704,162800,890714366,592,592,592,592,0
20240704,162700,890714366,592,592,592,592,0
20240704,162600,890714366,592,592,592,592,0
20240704,162500,890714366,592,592,592,592,0
20240704,162400,890714366,592,592,592,592,0
20240704,162300,890714366,592,592,592,592,0
20240704,162200,890714366,592,592,592,592,0
20240704,162100,890714366,592,592,592,592,0
20240704,162000,890714366,592,592,592,592,19095
20240704,161900,890714366,592,592,592,592,0
20240704,161800,890714366,592,592,592,592,0
20240704,161700,890714366,592,592,592,592,0
20240704,161600,890714366,592,592,592,592,0
20240704,161500,890714366,592,592,592,592,0
20240704,161400,890714366,592,592,592,592,0
20240704,161300,890714366,592,592,592,592,0
20240704,161200,890714366,592,592,592,592,0
20240704,161100,890714366,592,592,592,592,0
20240704,161000,890714366,592,592,592,592,0
20240704,160900,890714366,592,592,592,592,0
20240704,160800,890714366,592,592,592,592,0
20240704,160700,890714366,592,592,592,592,0
20240704,160600,890714366,592,592,592,592,0
20240704,160500,890714366,592,592,592,592,0
20240704,160400,890714366,592,592,592,592,0
20240704,160300,890714366,592,592,592,592,0
20240704,160200,890714366,592,592,592,592,0
20240704,160100,890714366,592,592,592,592,0
20240704,160000,890714366,592,592,592,592,0
20240704,155900,890714366,592,592,592,592,0
20240704,155800,890714366,592,592,592,592,0
20240704,155700,890714366,592,592,592,592,0
20240704,155600,890714366,592,592,592,592,0
20240704,155500,890714366,592,592,592,592,0
20240704,155400,890714366,592,592,592,592,0
20240704,155300,890714366,592,592,592,592,0
20240704,155200,890714366,592,592,592,592,0
20240704,155100,890714366,592,592,592,592,0
20240704,155000,890714366,592,592,592,592,19095
20240704,154900,890714366,592,592,592,592,0
20240704,154800,890714366,592,592,592,592,0
20240704,154700,890714366,592,592,592,592,0
20240704,154600,890714366,592,592,592,592,0
20240704,154500,890714366,592,592,592,592,0
20240704,154400,890714366,592,592,592,592,0
20240704,154300,890714366,592,592,592,592,0
20240704,154200,890714366,592,592,592,592,0
20240704,154100,890714366,592,592,592,592,0
20240704,154000,890714366,592,592,592,592,0
20240704,153900,890714366,592,592,592,592,0
20240704,153800,890714366,592,592,592,592,0
20240704,153700,890714366,592,592,592,592,0
20240704,153600,890714366,592,592,592,592,0
20240704,153500,890714366,592,592,592,592,0
20240704,153400,890714366,592,592,592,592,0
20240704,153300,890714366,592,592,592,592,0
20240704,153200,890714366,592,592,592,592,0
20240704,153100,890714366,592,592,592,592,0
20240704,153000,890714366,592,592,592,592,19095
20240704,152900,879410126,592,592,592,592,0
20240704,152800,879410126,592,592,592,592,0
20240704,152700,879410126,592,592,592,592,0
20240704,152600,879410126,592,592,592,592,0
20240704,152500,879410126,592,592,592,592,0
20240704,152400,879410126,592,592,592,592,0
20240704,152300,879410126,592,592,592,592,0
20240704,152200,879410126,592,592,592,592,0
20240704,152100,879410126,592,592,592,592,0
20240704,152000,879410126,592,592,592,592,0
20240704,151900,879410126,592,592,592,592,1020
20240704,151800,878806286,592,592,592,590,8356
20240704,151700,873867600,589,592,592,589,3305
20240704,151600,871912509,589,589,589,589,43
20240704,151500,871887182,592,592,592,592,9
20240704,151400,871881854,592,591,592,591,25
20240704,151300,871867055,592,592,592,589,1984
20240704,151200,870697454,592,592,592,592,3890
20240704,151100,868394574,592,592,592,592,20
20240704,151000,868382734,592,592,592,592,0
20240704,150900,868382734,592,592,592,589,1304
20240704,150800,867612072,589,589,592,589,121
20240704,150700,867540800,589,592,592,589,2174
20240704,150600,866257869,593,592,593,592,2501
20240704,150500,864777276,593,591,593,591,1204
20240704,150400,864065710,593,592,593,592,3004
20240704,150300,862287339,592,592,592,592,0
20240704,150200,862287339,592,592,592,590,29
20240704,150100,862270174,592,591,592,590,11550
20240704,150000,855455661,592,592,592,592,965
20240704,145900,854884381,592,592,592,592,1
20240704,145800,854883789,591,590,591,589,9166
20240704,145700,849469768,590,590,590,590,1
20240704,145600,849469178,590,590,590,590,3064
20240704,145500,847661418,591,590,591,590,2344
20240704,145400,846278457,590,590,591,590,1479
20240704,145300,845405846,591,591,591,591,2558
20240704,145200,843894068,592,592,592,592,0
20240704,145100,843894068,592,592,592,590,1003
20240704,145000,843300294,590,589,592,589,146
20240704,144900,843214240,590,590,590,590,1978
20240704,144800,842047220,592,592,592,592,10
20240704,144700,842041300,592,592,592,592,0
20240704,144600,842041300,592,592,592,592,1
20240704,144500,842040708,591,591,591,591,22
20240704,144400,842027706,592,593,593,592,4113
20240704,144300,839592543,593,593,593,593,238
20240704,144200,839451409,593,593,593,592,503
20240704,144100,839153131,593,593,593,593,2100
20240704,144000,837907831,593,592,593,592,2001
20240704,143900,836723238,593,593,593,593,0
20240704,143800,836723238,593,593,593,593,22
20240704,143700,836710192,592,592,593,592,680
20240704,143600,836307617,592,591,592,591,291
20240704,143500,836135597,589,592,592,589,514
20240704,143400,835831348,592,592,592,592,1467
20240704,143300,834962884,592,591,592,591,1556
20240704,143200,834043268,591,591,591,591,1
20240704,143100,834042677,591,591,591,589,2254
20240704,143000,832714901,591,591,591,591,101
20240704,142900,832655210,588,590,592,588,3506
20240704,142800,830589196,592,592,592,592,0
20240704,142700,830589196,592,592,592,592,0
20240704,142600,830589196,592,592,592,592,50
20240704,142500,830559596,588,592,592,588,27990
20240704,142400,814030932,592,593,593,592,5607
20240704,142300,810707981,593,594,594,593,263
20240704,142200,810552021,594,594,594,594,0
20240704,142100,810552021,594,594,594,594,3985
20240704,142000,808184931,594,594,594,594,45
20240704,141900,808158201,595,595,595,595,0
20240704,141800,808158201,595,594,595,594,160
20240704,141700,808063151,594,594,594,594,151
20240704,141600,807973457,594,594,594,594,1
20240704,141500,807972863,595,595,595,595,1026
20240704,141400,807362393,595,595,595,595,0
20240704,141300,807362393,595,595,595,595,0
20240704,141200,807362393,595,593,595,593,242
20240704,141100,807218685,594,595,595,594,18127
20240704,141000,796450135,594,594,594,594,9985
20240704,140900,790519045,594,594,594,594,5350
20240704,140800,787341145,596,597,597,594,13605
20240704,140700,779248150,596,596,596,596,1232
20240704,140600,778513878,597,597,597,597,502
20240704,140500,778214184,597,597,597,597,80
20240704,140400,778166424,597,597,597,597,10
20240704,140300,778160454,597,596,597,596,2304
20240704,140200,776787169,597,597,597,597,10
20240704,140100,776781199,597,597,597,597,70
20240704,140000,776739409,597,597,597,597,345
20240704,135900,776533444,596,596,596,595,3933
20240704,135800,774189668,595,596,596,595,24
20240704,135700,774175368,595,595,595,595,216
20240704,135600,774046848,596,596,596,596,76
20240704,135500,774001552,595,595,595,595,0
20240704,135400,774001552,595,595,595,595,10000
20240704,135300,768051552,594,594,594,594,3227
20240704,135200,766134714,594,593,594,593,697
20240704,135100,765720746,595,595,595,595,0
20240704,135000,765720746,595,595,595,595,50
20240704,134900,765690996,594,593,594,592,1523
20240704,134800,764789338,595,595,595,595,860
20240704,134700,764277638,595,595,595,595,10
20240704,134600,764271688,594,594,594,594,948
20240704,134500,763708576,594,594,594,594,0
20240704,134400,763708576,594,594,594,594,0
20240704,134300,763708576,594,594,594,594,98
20240704,134200,763650364,594,594,594,594,0
20240704,134100,763650364,594,594,594,594,10
20240704,134000,763644424,591,591,591,591,1500
20240704,133900,762757924,590,590,590,590,0
20240704,133800,762757924,590,590,590,590,99
20240704,133700,762699514,594,592,594,591,2050
20240704,133600,761487792,595,595,595,595,1391
20240704,133500,760660147,595,595,595,595,1608
20240704,133400,759703387,595,595,595,595,0
20240704,133300,759703387,595,595,595,595,0
20240704,133200,759703387,595,592,596,592,2216
20240704,133100,758384892,592,592,592,592,0
20240704,133000,758384892,592,596,596,591,3506
20240704,132900,756305771,596,595,596,595,1909
20240704,132800,755168058,596,596,596,596,0
20240704,132700,755168058,596,592,596,592,6505
20240704,132600,751317078,591,596,597,591,9495
20240704,132500,745686082,596,596,596,596,10
20240704,132400,745680122,597,595,597,595,1300
20240704,132300,744906603,597,597,597,597,0
20240704,132200,744906603,597,597,597,597,1
20240704,132100,744906006,596,593,597,593,1372
20240704,132000,744087297,597,592,597,592,205
20240704,131900,743965887,596,596,596,596,0
20240704,131800,743965887,596,596,596,596,1001
20240704,131700,743369291,597,597,597,597,10
20240704,131600,743363321,597,597,597,597,58
20240704,131500,743328695,597,597,597,597,0
20240704,131400,743328695,597,597,597,597,12
20240704,131300,743321531,591,598,598,591,2256
20240704,131200,741986473,598,598,598,598,10
20240704,131100,741980493,598,598,598,598,99
20240704,131000,741921291,600,598,600,598,3594
20240704,130900,739769230,597,597,598,597,1597
20240704,130800,738815711,597,596,597,596,1249
20240704,130700,738070179,596,594,596,591,86
20240704,130600,738019305,595,595,595,595,2060
20240704,130500,736793605,595,595,595,595,5
20240704,130400,736790630,595,595,595,595,1
20240704,130300,736790035,597,594,597,592,45895
20240704,130200,709602939,597,597,597,597,60
20240704,130100,709567119,597,595,597,590,2297
20240704,130000,708206979,594,596,596,594,111
20240704,125900,708141036,597,597,597,595,2251
20240704,125800,706797191,597,597,597,597,120
20240704,125700,706725551,597,597,597,597,20
20240704,125600,706713611,597,597,597,597,0
20240704,125500,706713611,597,596,597,596,1679
20240704,125400,705711313,597,596,597,595,2646
20240704,125300,704134003,596,596,596,596,1340
20240704,125200,703335363,597,597,597,597,1
20240704,125100,703334766,598,598,598,598,222
20240704,125000,703202010,598,598,598,598,523
20240704,124900,702889256,598,596,598,596,1099
20240704,124800,702233365,595,595,595,595,907
20240704,124700,701693700,594,593,594,593,2820
20240704,124600,700020990,592,592,592,592,0
20240704,124500,700020990,592,592,592,592,1844
20240704,124400,698929342,592,591,592,591,1222
20240704,124300,698206140,592,592,592,592,349
20240704,124200,697999532,592,592,592,592,460
20240704,124100,697727212,592,592,592,592,0
20240704,124000,697727212,592,591,592,591,63
20240704,123900,697689978,592,592,592,592,0
20240704,123800,697689978,592,592,592,591,2873
20240704,123700,695989362,591,591,591,590,756
20240704,123600,695542747,591,592,592,591,5784
20240704,123500,692124277,591,591,591,591,335
20240704,123400,691926292,592,592,592,591,100
20240704,123300,691867157,592,592,592,592,19
20240704,123200,691855909,592,592,592,592,536
20240704,123100,691538597,592,592,592,592,14
20240704,123000,691530309,590,591,592,590,2839
20240704,122900,689851799,591,591,591,591,5000
20240704,122800,686896799,591,591,591,591,7
20240704,122700,686892662,591,591,591,591,1
20240704,122600,686892071,591,591,591,591,1
20240704,122500,686891480,587,587,587,587,59
20240704,122400,686856847,587,591,591,587,29
20240704,122300,686839768,590,590,590,590,7
20240704,122200,686835638,587,588,591,587,13637
20240704,122100,678786695,588,587,588,587,5704
20240704,122000,675438438,586,583,586,583,2712
20240704,121900,673849242,583,583,583,583,0
20240704,121800,673849242,583,583,583,582,1805
20240704,121700,672798625,586,584,586,584,1040
20240704,121600,672189265,583,583,583,582,3200
20240704,121500,670325285,583,586,586,583,5022
20240704,121400,667396403,586,585,586,585,1121
20240704,121300,666740307,585,585,585,583,211
20240704,121200,666617272,582,584,585,582,7824
20240704,121100,662052045,583,584,584,583,510
20240704,121000,661754694,584,583,584,583,887
20240704,120900,661237569,583,583,583,583,0
20240704,120800,661237569,583,583,583,583,705
20240704,120700,660826554,583,582,583,582,602
20240704,120600,660475590,581,584,584,581,6067
20240704,120500,656947063,584,584,584,584,0
20240704,120400,656947063,584,584,584,584,17
20240704,120300,656937135,584,584,584,584,1
20240704,120200,656936551,583,584,584,583,202
20240704,120100,656818783,582,584,584,582,605
20240704,120000,656465573,584,584,584,584,186
20240704,115900,656356949,584,582,584,582,167
20240704,115800,656259725,582,583,583,582,111
20240704,115700,656195073,582,582,582,582,66
20240704,115600,656156661,583,584,584,582,5492
20240704,115500,652955264,584,584,584,584,144
20240704,115400,652871168,585,585,585,585,168
20240704,115300,652772888,585,586,586,585,72
20240704,115200,652730712,587,585,588,580,28681
20240704,115100,636038015,585,585,589,585,6046
20240704,115000,632501101,585,585,585,585,55
20240704,114900,632468926,585,586,586,585,6099
20240704,114800,628901001,585,585,585,585,0
20240704,114700,628901001,585,585,585,585,400
20240704,114600,628667001,585,585,585,585,0
20240704,114500,628667001,585,585,585,585,847
20240704,114400,628171506,585,585,585,585,401
20240704,114300,627936921,585,585,585,585,0
20240704,114200,627936921,585,585,585,585,1002
20240704,114100,627350751,588,585,588,585,2
20240704,114000,627349578,589,589,589,585,207
20240704,113900,627228459,589,586,589,585,19195
20240704,113800,615987802,591,592,592,585,8939
20240704,113700,610713367,592,592,592,592,1000
20240704,113600,610121367,596,596,596,596,0
20240704,113500,610121367,596,594,596,594,1365
20240704,113400,609310553,594,591,594,591,1001
20240704,113300,608716961,593,590,593,590,201
20240704,113200,608597850,592,590,592,590,5407
20240704,113100,605406700,589,589,589,589,279
20240704,113000,605242369,591,591,591,591,15
20240704,112900,605233504,590,590,590,590,0
20240704,112800,605233504,590,589,590,589,832
20240704,112700,604742814,589,589,589,589,49
20240704,112600,604713953,587,588,588,587,38
20240704,112500,604691613,587,587,587,587,1
20240704,112400,604691026,589,589,589,589,1
20240704,112300,604690437,585,585,585,585,0
20240704,112200,604690437,585,585,585,585,0
20240704,112100,604690437,585,589,589,585,21
20240704,112000,604678072,589,589,589,585,21763
20240704,111900,591924586,586,590,590,586,41
20240704,111800,591900479,586,586,590,586,16
20240704,111700,591891047,590,586,590,586,180
20240704,111600,591785523,591,592,592,586,12348
20240704,111500,584538649,587,590,590,587,689
20240704,111400,584132439,590,590,590,590,10
20240704,111300,584126539,590,592,592,590,3997
20240704,111200,581763409,593,593,593,593,158
20240704,111100,581669715,593,594,594,593,6418
20240704,111000,577863591,594,593,594,593,1067
20240704,110900,577230800,593,592,593,592,295
20240704,110800,577056015,592,592,592,592,4735
20240704,110700,574252895,592,592,594,592,1098
20240704,110600,573602081,592,592,592,592,27
20240704,110500,573586097,593,594,594,592,31
20240704,110400,573567700,590,594,595,590,2198
20240704,110300,572270808,590,596,596,590,79
20240704,110200,572224072,589,597,597,586,23770
20240704,110100,558187663,596,595,597,594,2075
20240704,110000,556955098,593,593,593,593,0
20240704,105900,556955098,593,595,595,593,25
20240704,105800,556940243,597,594,597,594,3016
20240704,105700,555148699,594,596,596,594,3291
20240704,105600,553191945,596,596,596,596,27
20240704,105500,553175853,596,596,596,595,645
20240704,105400,552791434,596,596,596,595,235
20240704,105300,552651474,596,597,597,594,27
20240704,105200,552635369,594,593,597,593,516
20240704,105100,552327368,593,594,598,593,6475
20240704,105000,548481473,594,595,598,594,22
20240704,104900,548468344,595,596,599,595,6657
20240704,104800,544504852,593,596,597,591,4919
20240704,104700,541577650,596,597,598,588,9725
20240704,104600,535826749,593,598,598,593,3521
20240704,104500,533723525,594,595,599,593,3540
20240704,104400,531614516,596,596,596,596,204
20240704,104300,531492932,599,599,599,599,100
20240704,104200,531433032,599,598,600,598,103
20240704,104100,531371288,598,596,598,596,361
20240704,104000,531156130,597,598,599,597,151
20240704,103900,531065931,600,596,600,596,2
20240704,103800,531064735,600,600,600,596,3
20240704,103700,531062939,596,599,600,596,8519
20240704,103600,525960060,599,595,600,595,9
20240704,103500,525954684,600,598,600,595,5453
20240704,103400,522702461,601,602,602,598,8748
20240704,103300,517453601,601,597,601,597,3238
20240704,103200,515507951,600,597,601,597,4435
20240704,103100,512846962,600,597,601,597,5044
20240704,103000,509818308,599,599,599,597,9
20240704,102900,509812925,599,600,600,597,1922
20240704,102800,508660955,600,600,600,600,1852
20240704,102700,507549755,600,599,600,599,6230
20240704,102600,503813647,599,599,599,599,520
20240704,102500,503502167,599,599,599,599,1691
20240704,102400,502489258,599,599,599,596,2615
20240704,102300,500922876,596,599,599,596,31
20240704,102200,500904379,596,599,599,595,10473
20240704,102100,494639083,599,598,599,596,2541
20240704,102000,493119799,598,598,599,597,1083
20240704,101900,492473091,599,596,600,596,4367
20240704,101800,489855860,600,597,600,596,17584
20240704,101700,479324427,597,594,598,594,5736
20240704,101600,475910000,595,592,595,591,19978
20240704,101500,464076054,589,588,592,588,2045
20240704,101400,462867483,590,590,590,588,2780
20240704,101300,461227285,588,590,590,588,13
20240704,101200,461219627,588,590,590,587,1240
20240704,101100,460491086,587,587,587,587,0
20240704,101000,460491086,587,587,587,587,1000
20240704,100900,459904086,587,588,588,587,5130
20240704,100800,456887696,590,590,590,590,1
20240704,100700,456887106,588,590,590,588,96
20240704,100600,456830608,588,589,590,588,826
20240704,100500,456343476,589,588,589,588,2
20240704,100400,456342299,590,587,590,587,69
20240704,100300,456301680,587,587,590,587,1681
20240704,100200,455310286,587,586,590,586,1248
20240704,100100,454574726,589,586,589,586,4246
20240704,100000,452079977,586,585,586,585,585
20240704,095900,451737647,586,586,586,586,338
20240704,095800,451539579,586,586,586,586,6554
20240704,095700,447698935,585,585,585,584,2497
20240704,095600,446238191,585,585,586,585,1247
20240704,095500,445508693,586,581,586,580,22821
20240704,095400,432211892,580,579,581,579,1221
20240704,095300,431504317,580,580,580,580,4162
20240704,095200,429090357,579,579,579,579,1000
20240704,095100,428511357,579,581,581,578,1557
20240704,095000,427609853,581,581,581,581,76
20240704,094900,427565697,578,581,581,578,119
20240704,094800,427496850,581,581,581,578,1866
20240704,094700,426417984,578,582,582,578,17049
20240704,094600,416495475,582,577,583,577,7776
20240704,094500,411980216,579,580,580,577,1048
20240704,094400,411374453,578,577,581,577,576
20240704,094300,411039954,576,580,582,575,3386
20240704,094200,409088994,582,577,583,577,65816
20240704,094100,370784204,582,574,582,574,36717
20240704,094000,349673371,578,579,579,574,6485
20240704,093900,345929703,579,580,580,579,1912
20240704,093800,344821427,580,583,583,580,90
20240704,093700,344769182,580,579,583,579,1051
20240704,093600,344160580,579,580,584,579,9233
20240704,093500,338809568,584,578,584,578,94984
20240704,093400,283538369,581,578,581,574,12651
20240704,093300,276214044,574,572,578,572,13886
20240704,093200,268193956,571,575,578,571,14301
20240704,093100,259973724,575,576,578,575,3675
20240704,093000,257852155,575,571,576,567,14187
20240704,092900,249719852,565,567,572,565,8823
20240704,092800,244733476,565,574,575,565,77202
20240704,092700,200701907,574,574,578,574,4072
20240704,092600,198364490,574,573,578,573,5499
20240704,092500,195205567,574,577,579,573,14485
20240704,092400,186882472,576,582,583,576,92149
20240704,092300,133477018,582,585,585,582,480
20240704,092200,133197610,585,584,585,582,6524
20240704,092100,129390519,583,583,584,582,6525
20240704,092000,125592428,584,584,584,583,16458
20240704,091900,115996288,584,583,584,583,4570
20240704,091800,113329984,584,584,588,583,6621
20240704,091700,109464332,584,590,590,584,11660
20240704,091600,102651371,590,589,590,589,5968
20240704,091500,99136119,585,585,585,584,1775
20240704,091400,98097751,585,585,589,585,4850
20240704,091300,95260369,585,585,585,585,18988
20240704,091200,84152389,588,584,588,584,1328
20240704,091100,83376785,584,588,588,584,143
20240704,091000,83292752,588,587,592,587,7328
20240704,090900,78979934,587,586,591,583,13213
20240704,090800,71229332,582,583,586,582,6492
20240704,090700,67444854,586,586,586,583,832
20240704,090600,66959037,587,587,587,582,9341
20240704,090500,61515705,587,582,588,582,9984
20240704,090400,55704893,583,584,588,582,28966
20240704,090300,38816180,588,584,588,582,10101
20240704,090200,32922477,584,591,591,584,33565
20240704,090100,13259972,590,592,593,590,10611
20240704,090000,6997642,592,591,592,589,11758