KissMeData/436610/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,214700,268704830,3970,3970,3970,3970,52
20240701,214600,268704830,3970,3970,3970,3970,0
20240701,214500,268704830,3970,3970,3970,3970,0
20240701,214400,268704830,3970,3970,3970,3970,0
20240701,214300,268704830,3970,3970,3970,3970,0
20240701,214200,268704830,3970,3970,3970,3970,0
20240701,214100,268704830,3970,3970,3970,3970,0
20240701,214000,268704830,3970,3970,3970,3970,0
20240701,213900,268704830,3970,3970,3970,3970,0
20240701,213800,268704830,3970,3970,3970,3970,0
20240701,213700,268704830,3970,3970,3970,3970,0
20240701,213600,268704830,3970,3970,3970,3970,0
20240701,213500,268704830,3970,3970,3970,3970,0
20240701,213400,268704830,3970,3970,3970,3970,0
20240701,213300,268704830,3970,3970,3970,3970,0
20240701,213200,268704830,3970,3970,3970,3970,0
20240701,213100,268704830,3970,3970,3970,3970,0
20240701,213000,268704830,3970,3970,3970,3970,0
20240701,212900,268704830,3970,3970,3970,3970,0
20240701,212800,268704830,3970,3970,3970,3970,0
20240701,212700,268704830,3970,3970,3970,3970,0
20240701,212600,268704830,3970,3970,3970,3970,0
20240701,212500,268704830,3970,3970,3970,3970,0
20240701,212400,268704830,3970,3970,3970,3970,0
20240701,212300,268704830,3970,3970,3970,3970,0
20240701,212200,268704830,3970,3970,3970,3970,0
20240701,212100,268704830,3970,3970,3970,3970,0
20240701,212000,268704830,3970,3970,3970,3970,0
20240701,211900,268704830,3970,3970,3970,3970,0
20240701,211800,268704830,3970,3970,3970,3970,0
20240701,211700,268704830,3970,3970,3970,3970,52
20240701,211600,268704830,3970,3970,3970,3970,0
20240701,211500,268704830,3970,3970,3970,3970,0
20240701,211400,268704830,3970,3970,3970,3970,0
20240701,211300,268704830,3970,3970,3970,3970,0
20240701,211200,268704830,3970,3970,3970,3970,0
20240701,211100,268704830,3970,3970,3970,3970,0
20240701,211000,268704830,3970,3970,3970,3970,0
20240701,210900,268704830,3970,3970,3970,3970,0
20240701,210800,268704830,3970,3970,3970,3970,0
20240701,210700,268704830,3970,3970,3970,3970,0
20240701,210600,268704830,3970,3970,3970,3970,0
20240701,210500,268704830,3970,3970,3970,3970,0
20240701,210400,268704830,3970,3970,3970,3970,0
20240701,210300,268704830,3970,3970,3970,3970,0
20240701,210200,268704830,3970,3970,3970,3970,0
20240701,210100,268704830,3970,3970,3970,3970,0
20240701,210000,268704830,3970,3970,3970,3970,0
20240701,205900,268704830,3970,3970,3970,3970,0
20240701,205800,268704830,3970,3970,3970,3970,0
20240701,205700,268704830,3970,3970,3970,3970,0
20240701,205600,268704830,3970,3970,3970,3970,0
20240701,205500,268704830,3970,3970,3970,3970,0
20240701,205400,268704830,3970,3970,3970,3970,0
20240701,205300,268704830,3970,3970,3970,3970,0
20240701,205200,268704830,3970,3970,3970,3970,0
20240701,205100,268704830,3970,3970,3970,3970,0
20240701,205000,268704830,3970,3970,3970,3970,0
20240701,204900,268704830,3970,3970,3970,3970,0
20240701,204800,268704830,3970,3970,3970,3970,0
20240701,204700,268704830,3970,3970,3970,3970,52
20240701,204600,268704830,3970,3970,3970,3970,0
20240701,204500,268704830,3970,3970,3970,3970,0
20240701,204400,268704830,3970,3970,3970,3970,0
20240701,204300,268704830,3970,3970,3970,3970,0
20240701,204200,268704830,3970,3970,3970,3970,0
20240701,204100,268704830,3970,3970,3970,3970,0
20240701,204000,268704830,3970,3970,3970,3970,0
20240701,203900,268704830,3970,3970,3970,3970,0
20240701,203800,268704830,3970,3970,3970,3970,0
20240701,203700,268704830,3970,3970,3970,3970,0
20240701,203600,268704830,3970,3970,3970,3970,0
20240701,203500,268704830,3970,3970,3970,3970,0
20240701,203400,268704830,3970,3970,3970,3970,0
20240701,203300,268704830,3970,3970,3970,3970,0
20240701,203200,268704830,3970,3970,3970,3970,0
20240701,203100,268704830,3970,3970,3970,3970,0
20240701,203000,268704830,3970,3970,3970,3970,0
20240701,202900,268704830,3970,3970,3970,3970,0
20240701,202800,268704830,3970,3970,3970,3970,0
20240701,202700,268704830,3970,3970,3970,3970,0
20240701,202600,268704830,3970,3970,3970,3970,0
20240701,202500,268704830,3970,3970,3970,3970,0
20240701,202400,268704830,3970,3970,3970,3970,0
20240701,202300,268704830,3970,3970,3970,3970,0
20240701,202200,268704830,3970,3970,3970,3970,0
20240701,202100,268704830,3970,3970,3970,3970,0
20240701,202000,268704830,3970,3970,3970,3970,0
20240701,201900,268704830,3970,3970,3970,3970,0
20240701,201800,268704830,3970,3970,3970,3970,0
20240701,201700,268704830,3970,3970,3970,3970,52
20240701,201600,268704830,3970,3970,3970,3970,0
20240701,201500,268704830,3970,3970,3970,3970,0
20240701,201400,268704830,3970,3970,3970,3970,0
20240701,201300,268704830,3970,3970,3970,3970,0
20240701,201200,268704830,3970,3970,3970,3970,0
20240701,201100,268704830,3970,3970,3970,3970,0
20240701,201000,268704830,3970,3970,3970,3970,0
20240701,200900,268704830,3970,3970,3970,3970,0
20240701,200800,268704830,3970,3970,3970,3970,0
20240701,200700,268704830,3970,3970,3970,3970,0
20240701,200600,268704830,3970,3970,3970,3970,0
20240701,200500,268704830,3970,3970,3970,3970,0
20240701,200400,268704830,3970,3970,3970,3970,0
20240701,200300,268704830,3970,3970,3970,3970,0
20240701,200200,268704830,3970,3970,3970,3970,0
20240701,200100,268704830,3970,3970,3970,3970,0
20240701,200000,268704830,3970,3970,3970,3970,0
20240701,195900,268704830,3970,3970,3970,3970,0
20240701,195800,268704830,3970,3970,3970,3970,0
20240701,195700,268704830,3970,3970,3970,3970,0
20240701,195600,268704830,3970,3970,3970,3970,0
20240701,195500,268704830,3970,3970,3970,3970,0
20240701,195400,268704830,3970,3970,3970,3970,0
20240701,195300,268704830,3970,3970,3970,3970,0
20240701,195200,268704830,3970,3970,3970,3970,0
20240701,195100,268704830,3970,3970,3970,3970,0
20240701,195000,268704830,3970,3970,3970,3970,0
20240701,194900,268704830,3970,3970,3970,3970,0
20240701,194800,268704830,3970,3970,3970,3970,0
20240701,194700,268704830,3970,3970,3970,3970,52
20240701,194600,268704830,3970,3970,3970,3970,0
20240701,194500,268704830,3970,3970,3970,3970,0
20240701,194400,268704830,3970,3970,3970,3970,0
20240701,194300,268704830,3970,3970,3970,3970,0
20240701,194200,268704830,3970,3970,3970,3970,0
20240701,194100,268704830,3970,3970,3970,3970,0
20240701,194000,268704830,3970,3970,3970,3970,0
20240701,193900,268704830,3970,3970,3970,3970,0
20240701,193800,268704830,3970,3970,3970,3970,0
20240701,193700,268704830,3970,3970,3970,3970,0
20240701,193600,268704830,3970,3970,3970,3970,0
20240701,193500,268704830,3970,3970,3970,3970,0
20240701,193400,268704830,3970,3970,3970,3970,0
20240701,193300,268704830,3970,3970,3970,3970,0
20240701,193200,268704830,3970,3970,3970,3970,0
20240701,193100,268704830,3970,3970,3970,3970,0
20240701,193000,268704830,3970,3970,3970,3970,0
20240701,192900,268704830,3970,3970,3970,3970,0
20240701,192800,268704830,3970,3970,3970,3970,0
20240701,192700,268704830,3970,3970,3970,3970,0
20240701,192600,268704830,3970,3970,3970,3970,0
20240701,192500,268704830,3970,3970,3970,3970,0
20240701,192400,268704830,3970,3970,3970,3970,0
20240701,192300,268704830,3970,3970,3970,3970,0
20240701,192200,268704830,3970,3970,3970,3970,0
20240701,192100,268704830,3970,3970,3970,3970,0
20240701,192000,268704830,3970,3970,3970,3970,0
20240701,191900,268704830,3970,3970,3970,3970,0
20240701,191800,268704830,3970,3970,3970,3970,0
20240701,191700,268704830,3970,3970,3970,3970,52
20240701,191600,268704830,3970,3970,3970,3970,0
20240701,191500,268704830,3970,3970,3970,3970,0
20240701,191400,268704830,3970,3970,3970,3970,0
20240701,191300,268704830,3970,3970,3970,3970,0
20240701,191200,268704830,3970,3970,3970,3970,0
20240701,191100,268704830,3970,3970,3970,3970,0
20240701,191000,268704830,3970,3970,3970,3970,0
20240701,190900,268704830,3970,3970,3970,3970,0
20240701,190800,268704830,3970,3970,3970,3970,0
20240701,190700,268704830,3970,3970,3970,3970,0
20240701,190600,268704830,3970,3970,3970,3970,0
20240701,190500,268704830,3970,3970,3970,3970,0
20240701,190400,268704830,3970,3970,3970,3970,0
20240701,190300,268704830,3970,3970,3970,3970,0
20240701,190200,268704830,3970,3970,3970,3970,0
20240701,190100,268704830,3970,3970,3970,3970,0
20240701,190000,268704830,3970,3970,3970,3970,0
20240701,185900,268704830,3970,3970,3970,3970,0
20240701,185800,268704830,3970,3970,3970,3970,0
20240701,185700,268704830,3970,3970,3970,3970,0
20240701,185600,268704830,3970,3970,3970,3970,0
20240701,185500,268704830,3970,3970,3970,3970,0
20240701,185400,268704830,3970,3970,3970,3970,0
20240701,185300,268704830,3970,3970,3970,3970,0
20240701,185200,268704830,3970,3970,3970,3970,0
20240701,185100,268704830,3970,3970,3970,3970,0
20240701,185000,268704830,3970,3970,3970,3970,0
20240701,184900,268704830,3970,3970,3970,3970,0
20240701,184800,268704830,3970,3970,3970,3970,0
20240701,184700,268704830,3970,3970,3970,3970,52
20240701,184600,268704830,3970,3970,3970,3970,0
20240701,184500,268704830,3970,3970,3970,3970,0
20240701,184400,268704830,3970,3970,3970,3970,0
20240701,184300,268704830,3970,3970,3970,3970,0
20240701,184200,268704830,3970,3970,3970,3970,0
20240701,184100,268704830,3970,3970,3970,3970,0
20240701,184000,268704830,3970,3970,3970,3970,0
20240701,183900,268704830,3970,3970,3970,3970,0
20240701,183800,268704830,3970,3970,3970,3970,0
20240701,183700,268704830,3970,3970,3970,3970,0
20240701,183600,268704830,3970,3970,3970,3970,0
20240701,183500,268704830,3970,3970,3970,3970,0
20240701,183400,268704830,3970,3970,3970,3970,0
20240701,183300,268704830,3970,3970,3970,3970,0
20240701,183200,268704830,3970,3970,3970,3970,0
20240701,183100,268704830,3970,3970,3970,3970,0
20240701,183000,268704830,3970,3970,3970,3970,0
20240701,182900,268704830,3970,3970,3970,3970,0
20240701,182800,268704830,3970,3970,3970,3970,0
20240701,182700,268704830,3970,3970,3970,3970,0
20240701,182600,268704830,3970,3970,3970,3970,0
20240701,182500,268704830,3970,3970,3970,3970,0
20240701,182400,268704830,3970,3970,3970,3970,0
20240701,182300,268704830,3970,3970,3970,3970,0
20240701,182200,268704830,3970,3970,3970,3970,0
20240701,182100,268704830,3970,3970,3970,3970,0
20240701,182000,268704830,3970,3970,3970,3970,0
20240701,181900,268704830,3970,3970,3970,3970,0
20240701,181800,268704830,3970,3970,3970,3970,0
20240701,181700,268704830,3970,3970,3970,3970,52
20240701,181600,268704830,3970,3970,3970,3970,0
20240701,181500,268704830,3970,3970,3970,3970,0
20240701,181400,268704830,3970,3970,3970,3970,0
20240701,181300,268704830,3970,3970,3970,3970,0
20240701,181200,268704830,3970,3970,3970,3970,0
20240701,181100,268704830,3970,3970,3970,3970,0
20240701,181000,268704830,3970,3970,3970,3970,0
20240701,180900,268704830,3970,3970,3970,3970,0
20240701,180800,268704830,3970,3970,3970,3970,0
20240701,180700,268704830,3970,3970,3970,3970,0
20240701,180600,268704830,3970,3970,3970,3970,0
20240701,180500,268704830,3970,3970,3970,3970,0
20240701,180400,268704830,3970,3970,3970,3970,0
20240701,180300,268704830,3970,3970,3970,3970,0
20240701,180200,268704830,3970,3970,3970,3970,0
20240701,180100,268704830,3970,3970,3970,3970,0
20240701,180000,268704830,3970,3970,3970,3970,0
20240701,175900,268704830,3970,3970,3970,3970,0
20240701,175800,268704830,3970,3970,3970,3970,0
20240701,175700,268704830,3970,3970,3970,3970,0
20240701,175600,268704830,3970,3970,3970,3970,0
20240701,175500,268704830,3970,3970,3970,3970,0
20240701,175400,268704830,3970,3970,3970,3970,0
20240701,175300,268704830,3970,3970,3970,3970,0
20240701,175200,268704830,3970,3970,3970,3970,0
20240701,175100,268704830,3970,3970,3970,3970,0
20240701,175000,268704830,3970,3970,3970,3970,0
20240701,174900,268704830,3970,3970,3970,3970,0
20240701,174800,268704830,3970,3970,3970,3970,0
20240701,174700,268704830,3970,3970,3970,3970,52
20240701,174600,268704830,3970,3970,3970,3970,0
20240701,174500,268704830,3970,3970,3970,3970,0
20240701,174400,268704830,3970,3970,3970,3970,0
20240701,174300,268704830,3970,3970,3970,3970,0
20240701,174200,268704830,3970,3970,3970,3970,0
20240701,174100,268704830,3970,3970,3970,3970,0
20240701,174000,268704830,3970,3970,3970,3970,0
20240701,173900,268704830,3970,3970,3970,3970,0
20240701,173800,268704830,3970,3970,3970,3970,0
20240701,173700,268704830,3970,3970,3970,3970,0
20240701,173600,268704830,3970,3970,3970,3970,0
20240701,173500,268704830,3970,3970,3970,3970,0
20240701,173400,268704830,3970,3970,3970,3970,0
20240701,173300,268704830,3970,3970,3970,3970,0
20240701,173200,268704830,3970,3970,3970,3970,0
20240701,173100,268704830,3970,3970,3970,3970,0
20240701,173000,268704830,3970,3970,3970,3970,0
20240701,172900,268704830,3970,3970,3970,3970,0
20240701,172800,268704830,3970,3970,3970,3970,0
20240701,172700,268704830,3970,3970,3970,3970,0
20240701,172600,268704830,3970,3970,3970,3970,0
20240701,172500,268704830,3970,3970,3970,3970,0
20240701,172400,268704830,3970,3970,3970,3970,0
20240701,172300,268704830,3970,3970,3970,3970,0
20240701,172200,268704830,3970,3970,3970,3970,0
20240701,172100,268704830,3970,3970,3970,3970,0
20240701,172000,268704830,3970,3970,3970,3970,0
20240701,171900,268704830,3970,3970,3970,3970,0
20240701,171800,268704830,3970,3970,3970,3970,0
20240701,171700,268704830,3970,3970,3970,3970,52
20240701,171600,268704830,3970,3970,3970,3970,0
20240701,171500,268704830,3970,3970,3970,3970,0
20240701,171400,268704830,3970,3970,3970,3970,0
20240701,171300,268704830,3970,3970,3970,3970,0
20240701,171200,268704830,3970,3970,3970,3970,0
20240701,171100,268704830,3970,3970,3970,3970,0
20240701,171000,268704830,3970,3970,3970,3970,0
20240701,170900,268704830,3970,3970,3970,3970,0
20240701,170800,268704830,3970,3970,3970,3970,0
20240701,170700,268704830,3970,3970,3970,3970,0
20240701,170600,268704830,3970,3970,3970,3970,0
20240701,170500,268704830,3970,3970,3970,3970,0
20240701,170400,268704830,3970,3970,3970,3970,0
20240701,170300,268704830,3970,3970,3970,3970,0
20240701,170200,268704830,3970,3970,3970,3970,0
20240701,170100,268704830,3970,3970,3970,3970,0
20240701,170000,268704830,3970,3970,3970,3970,0
20240701,165900,268704830,3970,3970,3970,3970,0
20240701,165800,268704830,3970,3970,3970,3970,0
20240701,165700,268704830,3970,3970,3970,3970,0
20240701,165600,268704830,3970,3970,3970,3970,0
20240701,165500,268704830,3970,3970,3970,3970,0
20240701,165400,268704830,3970,3970,3970,3970,0
20240701,165300,268704830,3970,3970,3970,3970,0
20240701,165200,268704830,3970,3970,3970,3970,0
20240701,165100,268704830,3970,3970,3970,3970,0
20240701,165000,268704830,3970,3970,3970,3970,0
20240701,164900,268704830,3970,3970,3970,3970,0
20240701,164800,268704830,3970,3970,3970,3970,0
20240701,164700,268704830,3970,3970,3970,3970,52
20240701,164600,268704830,3970,3970,3970,3970,0
20240701,164500,268704830,3970,3970,3970,3970,0
20240701,164400,268704830,3970,3970,3970,3970,0
20240701,164300,268704830,3970,3970,3970,3970,0
20240701,164200,268704830,3970,3970,3970,3970,0
20240701,164100,268704830,3970,3970,3970,3970,0
20240701,164000,268704830,3970,3970,3970,3970,0
20240701,163900,268704830,3970,3970,3970,3970,0
20240701,163800,268704830,3970,3970,3970,3970,0
20240701,163700,268704830,3970,3970,3970,3970,0
20240701,163600,268704830,3970,3970,3970,3970,0
20240701,163500,268704830,3970,3970,3970,3970,0
20240701,163400,268704830,3970,3970,3970,3970,0
20240701,163300,268704830,3970,3970,3970,3970,0
20240701,163200,268704830,3970,3970,3970,3970,0
20240701,163100,268704830,3970,3970,3970,3970,0
20240701,163000,268704830,3970,3970,3970,3970,0
20240701,162900,268704830,3970,3970,3970,3970,0
20240701,162800,268704830,3970,3970,3970,3970,0
20240701,162700,268704830,3970,3970,3970,3970,0
20240701,162600,268704830,3970,3970,3970,3970,0
20240701,162500,268704830,3970,3970,3970,3970,0
20240701,162400,268704830,3970,3970,3970,3970,0
20240701,162300,268704830,3970,3970,3970,3970,0
20240701,162200,268704830,3970,3970,3970,3970,0
20240701,162100,268704830,3970,3970,3970,3970,0
20240701,162000,268704830,3970,3970,3970,3970,0
20240701,161900,268704830,3970,3970,3970,3970,0
20240701,161800,268704830,3970,3970,3970,3970,0
20240701,161700,268704830,3970,3970,3970,3970,52
20240701,161600,268704830,3970,3970,3970,3970,0
20240701,161500,268704830,3970,3970,3970,3970,0
20240701,161400,268704830,3970,3970,3970,3970,0
20240701,161300,268704830,3970,3970,3970,3970,0
20240701,161200,268704830,3970,3970,3970,3970,0
20240701,161100,268704830,3970,3970,3970,3970,0
20240701,161000,268704830,3970,3970,3970,3970,0
20240701,160900,268704830,3970,3970,3970,3970,0
20240701,160800,268704830,3970,3970,3970,3970,0
20240701,160700,268704830,3970,3970,3970,3970,0
20240701,160600,268704830,3970,3970,3970,3970,0
20240701,160500,268704830,3970,3970,3970,3970,0
20240701,160400,268704830,3970,3970,3970,3970,0
20240701,160300,268704830,3970,3970,3970,3970,0
20240701,160200,268704830,3970,3970,3970,3970,0
20240701,160100,268704830,3970,3970,3970,3970,0
20240701,160000,268704830,3970,3970,3970,3970,0
20240701,155900,268704830,3970,3970,3970,3970,0
20240701,155800,268704830,3970,3970,3970,3970,0
20240701,155700,268704830,3970,3970,3970,3970,0
20240701,155600,268704830,3970,3970,3970,3970,0
20240701,155500,268704830,3970,3970,3970,3970,0
20240701,155400,268704830,3970,3970,3970,3970,0
20240701,155300,268704830,3970,3970,3970,3970,0
20240701,155200,268704830,3970,3970,3970,3970,0
20240701,155100,268704830,3970,3970,3970,3970,0
20240701,155000,268704830,3970,3970,3970,3970,0
20240701,154900,268704830,3970,3970,3970,3970,0
20240701,154800,268704830,3970,3970,3970,3970,0
20240701,154700,268704830,3970,3970,3970,3970,52
20240701,154600,268704830,3970,3970,3970,3970,0
20240701,154500,268704830,3970,3970,3970,3970,0
20240701,154400,268704830,3970,3970,3970,3970,0
20240701,154300,268704830,3970,3970,3970,3970,0
20240701,154200,268704830,3970,3970,3970,3970,0
20240701,154100,268704830,3970,3970,3970,3970,0
20240701,154000,268704830,3970,3970,3970,3970,0
20240701,153900,268704830,3970,3970,3970,3970,0
20240701,153800,268704830,3970,3970,3970,3970,0
20240701,153700,268704830,3970,3970,3970,3970,0
20240701,153600,268704830,3970,3970,3970,3970,0
20240701,153500,268704830,3970,3970,3970,3970,0
20240701,153400,268704830,3970,3970,3970,3970,0
20240701,153300,268704830,3970,3970,3970,3970,0
20240701,153200,268704830,3970,3970,3970,3970,0
20240701,153100,268704830,3970,3970,3970,3970,0
20240701,153000,268704830,3970,3970,3970,3970,52
20240701,152900,268498390,3950,3950,3950,3950,0
20240701,152800,268498390,3950,3950,3950,3950,0
20240701,152700,268498390,3950,3950,3950,3950,0
20240701,152600,268498390,3950,3950,3950,3950,0
20240701,152500,268498390,3950,3950,3950,3950,0
20240701,152400,268498390,3950,3950,3950,3950,0
20240701,152300,268498390,3950,3950,3950,3950,0
20240701,152200,268498390,3950,3950,3950,3950,0
20240701,152100,268498390,3950,3950,3950,3950,0
20240701,152000,268498390,3950,3950,3950,3950,0
20240701,151900,268498390,3950,3960,3960,3950,1286
20240701,151800,263406010,3960,3960,3960,3960,0
20240701,151700,263406010,3960,3960,3960,3960,0
20240701,151600,263406010,3960,3960,3960,3960,0
20240701,151500,263406010,3960,3960,3960,3960,0
20240701,151400,263406010,3960,3960,3960,3960,0
20240701,151300,263406010,3960,3960,3960,3960,0
20240701,151200,263406010,3960,3960,3960,3960,0
20240701,151100,263406010,3960,3960,3960,3960,68
20240701,151000,263136730,3965,3965,3965,3965,0
20240701,150900,263136730,3965,3965,3965,3965,269
20240701,150800,262070145,3965,3965,3965,3965,0
20240701,150700,262070145,3965,3965,3965,3965,2
20240701,150600,262062215,3960,3960,3960,3960,2
20240701,150500,262054295,3960,3960,3960,3960,0
20240701,150400,262054295,3960,3960,3960,3960,32
20240701,150300,261927575,3965,3965,3965,3965,883
20240701,150200,258426480,3965,3965,3965,3965,0
20240701,150100,258426480,3965,3965,3965,3965,0
20240701,150000,258426480,3965,3970,3970,3965,11
20240701,145900,258382860,3970,3970,3970,3970,252
20240701,145800,257382420,3965,3965,3965,3965,3
20240701,145700,257370525,3970,3970,3970,3970,0
20240701,145600,257370525,3970,3970,3970,3970,0
20240701,145500,257370525,3970,3970,3970,3970,0
20240701,145400,257370525,3970,3970,3970,3970,0
20240701,145300,257370525,3970,3975,3975,3970,88
20240701,145200,257021160,3975,3975,3975,3975,0
20240701,145100,257021160,3975,3975,3975,3975,0
20240701,145000,257021160,3975,3975,3975,3975,0
20240701,144900,257021160,3975,3975,3975,3975,0
20240701,144800,257021160,3975,3975,3975,3975,0
20240701,144700,257021160,3975,3975,3975,3975,0
20240701,144600,257021160,3975,3975,3975,3975,0
20240701,144500,257021160,3975,3975,3975,3975,1
20240701,144400,257017185,3970,3970,3970,3970,0
20240701,144300,257017185,3970,3970,3970,3970,0
20240701,144200,257017185,3970,3970,3970,3970,4
20240701,144100,257001305,3975,3970,3975,3970,12
20240701,144000,256953660,3970,3970,3970,3970,99
20240701,143900,256560630,3970,3970,3970,3970,320
20240701,143800,255290230,3965,3965,3965,3965,0
20240701,143700,255290230,3965,3965,3965,3965,3
20240701,143600,255278335,3970,3970,3970,3970,0
20240701,143500,255278335,3970,3965,3970,3965,501
20240701,143400,253290220,3965,3960,3965,3960,43
20240701,143300,253119925,3960,3960,3960,3960,620
20240701,143200,250664725,3965,3965,3965,3965,1
20240701,143100,250660760,3960,3960,3960,3960,0
20240701,143000,250660760,3960,3960,3960,3960,0
20240701,142900,250660760,3960,3960,3960,3960,0
20240701,142800,250660760,3960,3960,3960,3960,0
20240701,142700,250660760,3960,3960,3960,3960,0
20240701,142600,250660760,3960,3960,3960,3960,52
20240701,142500,250454840,3955,3955,3955,3955,0
20240701,142400,250454840,3955,3955,3955,3955,0
20240701,142300,250454840,3955,3955,3955,3955,0
20240701,142200,250454840,3955,3955,3955,3955,0
20240701,142100,250454840,3955,3955,3955,3955,0
20240701,142000,250454840,3955,3955,3955,3955,0
20240701,141900,250454840,3955,3955,3955,3955,1
20240701,141800,250450885,3955,3955,3955,3955,0
20240701,141700,250450885,3955,3955,3955,3955,0
20240701,141600,250450885,3955,3955,3955,3955,0
20240701,141500,250450885,3955,3955,3955,3955,100
20240701,141400,250055385,3955,3955,3955,3955,0
20240701,141300,250055385,3955,3955,3955,3955,61
20240701,141200,249814130,3950,3950,3950,3950,0
20240701,141100,249814130,3950,3950,3950,3950,57
20240701,141000,249588980,3945,3945,3945,3945,0
20240701,140900,249588980,3945,3945,3945,3945,0
20240701,140800,249588980,3945,3945,3945,3945,0
20240701,140700,249588980,3945,3945,3945,3945,0
20240701,140600,249588980,3945,3945,3945,3945,3489
20240701,140500,235824875,3945,3945,3945,3945,9
20240701,140400,235789370,3945,3945,3945,3945,4
20240701,140300,235773590,3940,3940,3940,3940,0
20240701,140200,235773590,3940,3940,3940,3940,0
20240701,140100,235773590,3940,3940,3940,3940,0
20240701,140000,235773590,3940,3940,3940,3940,0
20240701,135900,235773590,3940,3940,3940,3940,20
20240701,135800,235694790,3935,3935,3935,3935,0
20240701,135700,235694790,3935,3940,3940,3935,2336
20240701,135600,226491540,3945,3945,3945,3945,0
20240701,135500,226491540,3945,3945,3945,3945,0
20240701,135400,226491540,3945,3945,3945,3945,0
20240701,135300,226491540,3945,3945,3945,3945,0
20240701,135200,226491540,3945,3945,3945,3945,0
20240701,135100,226491540,3945,3945,3945,3945,389
20240701,135000,224956935,3950,3950,3950,3950,1
20240701,134900,224952985,3950,3950,3950,3950,0
20240701,134800,224952985,3950,3950,3950,3950,0
20240701,134700,224952985,3950,3950,3950,3950,0
20240701,134600,224952985,3950,3950,3950,3950,0
20240701,134500,224952985,3950,3950,3950,3950,0
20240701,134400,224952985,3950,3950,3950,3950,0
20240701,134300,224952985,3950,3950,3950,3950,0
20240701,134200,224952985,3950,3950,3950,3950,0
20240701,134100,224952985,3950,3950,3950,3950,0
20240701,134000,224952985,3950,3950,3950,3950,1
20240701,133900,224949035,3945,3945,3945,3945,0
20240701,133800,224949035,3945,3945,3945,3945,0
20240701,133700,224949035,3945,3945,3945,3945,0
20240701,133600,224949035,3945,3945,3945,3945,0
20240701,133500,224949035,3945,3945,3945,3945,0
20240701,133400,224949035,3945,3945,3945,3945,10
20240701,133300,224909585,3945,3945,3945,3945,0
20240701,133200,224909585,3945,3950,3950,3945,20
20240701,133100,224830670,3955,3955,3955,3955,0
20240701,133000,224830670,3955,3955,3955,3955,0
20240701,132900,224830670,3955,3955,3955,3955,0
20240701,132800,224830670,3955,3955,3955,3955,0
20240701,132700,224830670,3955,3955,3955,3955,6
20240701,132600,224806940,3955,3955,3955,3955,0
20240701,132500,224806940,3955,3955,3955,3955,0
20240701,132400,224806940,3955,3955,3955,3955,0
20240701,132300,224806940,3955,3955,3955,3955,0
20240701,132200,224806940,3955,3955,3955,3955,38
20240701,132100,224656650,3965,3965,3965,3965,788
20240701,132000,221532230,3965,3965,3965,3965,0
20240701,131900,221532230,3965,3965,3965,3965,0
20240701,131800,221532230,3965,3965,3965,3965,0
20240701,131700,221532230,3965,3965,3965,3965,0
20240701,131600,221532230,3965,3965,3965,3965,0
20240701,131500,221532230,3965,3965,3965,3965,978
20240701,131400,217654460,3950,3950,3950,3950,0
20240701,131300,217654460,3950,3950,3950,3950,0
20240701,131200,217654460,3950,3950,3950,3950,0
20240701,131100,217654460,3950,3950,3950,3950,0
20240701,131000,217654460,3950,3950,3950,3950,0
20240701,130900,217654460,3950,3950,3950,3950,1
20240701,130800,217650510,3950,3950,3950,3950,0
20240701,130700,217650510,3950,3950,3950,3950,0
20240701,130600,217650510,3950,3950,3950,3950,1
20240701,130500,217646560,3965,3965,3965,3965,0
20240701,130400,217646560,3965,3945,3965,3945,206
20240701,130300,216833825,3945,3945,3945,3945,0
20240701,130200,216833825,3945,3945,3945,3945,0
20240701,130100,216833825,3945,3960,3960,3945,4001
20240701,130000,201038730,3965,3965,3965,3965,0
20240701,125900,201038730,3965,3965,3965,3965,0
20240701,125800,201038730,3965,3965,3965,3965,0
20240701,125700,201038730,3965,3965,3965,3965,0
20240701,125600,201038730,3965,3965,3965,3965,0
20240701,125500,201038730,3965,3965,3965,3965,0
20240701,125400,201038730,3965,3965,3965,3965,0
20240701,125300,201038730,3965,3965,3965,3965,0
20240701,125200,201038730,3965,3965,3965,3965,0
20240701,125100,201038730,3965,3965,3965,3965,0
20240701,125000,201038730,3965,3965,3965,3965,0
20240701,124900,201038730,3965,3965,3965,3965,0
20240701,124800,201038730,3965,3965,3965,3965,0
20240701,124700,201038730,3965,3965,3965,3965,19
20240701,124600,200963395,3965,3965,3965,3965,1
20240701,124500,200959430,3970,3970,3970,3970,0
20240701,124400,200959430,3970,3970,3970,3970,0
20240701,124300,200959430,3970,3970,3970,3970,0
20240701,124200,200959430,3970,3970,3970,3970,103
20240701,124100,200550520,3970,3965,3970,3965,10
20240701,124000,200510835,3955,3955,3955,3955,0
20240701,123900,200510835,3955,3955,3955,3955,0
20240701,123800,200510835,3955,3955,3955,3955,0
20240701,123700,200510835,3955,3955,3955,3955,0
20240701,123600,200510835,3955,3955,3955,3955,0
20240701,123500,200510835,3955,3955,3955,3955,0
20240701,123400,200510835,3955,3955,3955,3955,0
20240701,123300,200510835,3955,3955,3955,3955,0
20240701,123200,200510835,3955,3955,3955,3955,0
20240701,123100,200510835,3955,3955,3955,3955,0
20240701,123000,200510835,3955,3955,3955,3955,0
20240701,122900,200510835,3955,3955,3955,3955,0
20240701,122800,200510835,3955,3955,3955,3955,0
20240701,122700,200510835,3955,3955,3955,3955,292
20240701,122600,199355975,3955,3955,3955,3955,0
20240701,122500,199355975,3955,3955,3955,3955,0
20240701,122400,199355975,3955,3955,3955,3955,0
20240701,122300,199355975,3955,3955,3955,3955,10
20240701,122200,199316425,3955,3955,3955,3955,0
20240701,122100,199316425,3955,3955,3955,3955,20
20240701,122000,199237325,3955,3955,3955,3955,20
20240701,121900,199158225,3955,3955,3955,3955,0
20240701,121800,199158225,3955,3955,3955,3955,0
20240701,121700,199158225,3955,3955,3955,3955,0
20240701,121600,199158225,3955,3950,3955,3950,436
20240701,121500,197435525,3950,3950,3950,3950,0
20240701,121400,197435525,3950,3950,3950,3950,0
20240701,121300,197435525,3950,3950,3950,3950,0
20240701,121200,197435525,3950,3950,3950,3950,0
20240701,121100,197435525,3950,3950,3950,3950,0
20240701,121000,197435525,3950,3950,3950,3950,0
20240701,120900,197435525,3950,3950,3950,3950,219
20240701,120800,196570475,3950,3950,3950,3950,0
20240701,120700,196570475,3950,3950,3950,3950,0
20240701,120600,196570475,3950,3950,3950,3950,0
20240701,120500,196570475,3950,3950,3950,3950,0
20240701,120400,196570475,3950,3950,3950,3950,0
20240701,120300,196570475,3950,3950,3950,3950,1
20240701,120200,196566525,3940,3940,3940,3940,0
20240701,120100,196566525,3940,3940,3940,3940,0
20240701,120000,196566525,3940,3940,3940,3940,0
20240701,115900,196566525,3940,3940,3940,3940,0
20240701,115800,196566525,3940,3940,3940,3940,0
20240701,115700,196566525,3940,3940,3940,3940,0
20240701,115600,196566525,3940,3940,3940,3940,0
20240701,115500,196566525,3940,3940,3940,3940,0
20240701,115400,196566525,3940,3940,3940,3940,0
20240701,115300,196566525,3940,3940,3940,3940,0
20240701,115200,196566525,3940,3940,3940,3940,1000
20240701,115100,192626525,3940,3940,3940,3940,0
20240701,115000,192626525,3940,3940,3940,3940,0
20240701,114900,192626525,3940,3940,3940,3940,100
20240701,114800,192232525,3940,3945,3945,3940,1000
20240701,114700,188289475,3945,3945,3945,3945,0
20240701,114600,188289475,3945,3945,3945,3945,0
20240701,114500,188289475,3945,3945,3945,3945,0
20240701,114400,188289475,3945,3945,3945,3945,0
20240701,114300,188289475,3945,3945,3945,3945,0
20240701,114200,188289475,3945,3955,3955,3945,10000
20240701,114100,148805925,3950,3965,3965,3950,6500
20240701,114000,123076310,3965,3965,3965,3965,0
20240701,113900,123076310,3965,3965,3965,3965,0
20240701,113800,123076310,3965,3965,3965,3965,1
20240701,113700,123072345,3965,3965,3965,3965,0
20240701,113600,123072345,3965,3965,3965,3965,0
20240701,113500,123072345,3965,3965,3965,3965,0
20240701,113400,123072345,3965,3965,3965,3965,0
20240701,113300,123072345,3965,3965,3965,3965,0
20240701,113200,123072345,3965,3965,3965,3965,0
20240701,113100,123072345,3965,3965,3965,3965,0
20240701,113000,123072345,3965,3965,3965,3965,0
20240701,112900,123072345,3965,3965,3965,3965,0
20240701,112800,123072345,3965,3965,3965,3965,0
20240701,112700,123072345,3965,3965,3965,3965,0
20240701,112600,123072345,3965,3970,3970,3965,326
20240701,112500,121779750,3965,3965,3965,3965,0
20240701,112400,121779750,3965,3965,3965,3965,0
20240701,112300,121779750,3965,3965,3965,3965,0
20240701,112200,121779750,3965,3965,3965,3965,0
20240701,112100,121779750,3965,3965,3965,3965,0
20240701,112000,121779750,3965,3965,3965,3965,41
20240701,111900,121617185,3965,3965,3965,3965,0
20240701,111800,121617185,3965,3965,3965,3965,0
20240701,111700,121617185,3965,3965,3965,3965,40
20240701,111600,121458585,3980,3980,3980,3980,0
20240701,111500,121458585,3980,3980,3980,3980,13
20240701,111400,121406845,3980,3980,3980,3980,95
20240701,111300,121028745,3980,3980,3980,3980,0
20240701,111200,121028745,3980,3980,3980,3980,0
20240701,111100,121028745,3980,3975,3980,3975,2
20240701,111000,121020790,3970,3970,3970,3970,50
20240701,110900,120822290,3970,3970,3970,3970,0
20240701,110800,120822290,3970,3970,3970,3970,0
20240701,110700,120822290,3970,3970,3970,3970,55
20240701,110600,120603940,3970,3975,3975,3970,155
20240701,110500,119988340,3975,3975,3975,3975,0
20240701,110400,119988340,3975,3975,3975,3975,0
20240701,110300,119988340,3975,3975,3975,3975,0
20240701,110200,119988340,3975,3975,3975,3975,151
20240701,110100,119388115,3970,3970,3970,3970,30
20240701,110000,119269015,3970,3970,3970,3970,0
20240701,105900,119269015,3970,3970,3970,3970,58
20240701,105800,119038755,3970,3970,3970,3970,1800
20240701,105700,111892755,3980,3975,3980,3975,6
20240701,105600,111868900,3970,3970,3970,3970,1
20240701,105500,111864930,3970,3970,3970,3970,6
20240701,105400,111841110,3970,3980,3980,3970,82
20240701,105300,111514810,3975,3975,3975,3975,13
20240701,105200,111463135,3970,3970,3970,3970,0
20240701,105100,111463135,3970,3980,3980,3970,294
20240701,105000,110295945,3975,3970,3975,3970,5
20240701,104900,110276080,3975,3975,3975,3975,0
20240701,104800,110276080,3975,3975,3975,3975,30
20240701,104700,110156830,3980,3980,3980,3980,100
20240701,104600,109758830,3975,3975,3975,3975,428
20240701,104500,108057530,3975,3975,3975,3975,2261
20240701,104400,99070055,3975,3975,3975,3975,0
20240701,104300,99070055,3975,3975,3975,3975,50
20240701,104200,98871305,3980,3980,3980,3980,51
20240701,104100,98668325,3980,3980,3980,3980,111
20240701,104000,98226545,3990,3985,3990,3985,80
20240701,103900,97907350,3990,3990,3990,3990,0
20240701,103800,97907350,3990,3985,3990,3985,9
20240701,103700,97871445,3980,3990,3990,3980,611
20240701,103600,95434660,3990,3990,3990,3990,7
20240701,103500,95406730,3985,3985,3985,3985,0
20240701,103400,95406730,3985,3985,3985,3985,114
20240701,103300,94952440,3990,3990,3990,3990,0
20240701,103200,94952440,3990,3990,3990,3990,0
20240701,103100,94952440,3990,3990,3990,3990,0
20240701,103000,94952440,3990,3990,3990,3990,0
20240701,102900,94952440,3990,3990,3990,3990,0
20240701,102800,94952440,3990,3990,3990,3990,0
20240701,102700,94952440,3990,3990,3990,3990,0
20240701,102600,94952440,3990,3990,3990,3990,0
20240701,102500,94952440,3990,3990,3990,3990,0
20240701,102400,94952440,3990,3990,3990,3990,0
20240701,102300,94952440,3990,3990,3990,3990,0
20240701,102200,94952440,3990,3990,3990,3990,100
20240701,102100,94553440,3990,3990,3990,3990,10
20240701,102000,94513540,3980,3980,3980,3980,0
20240701,101900,94513540,3980,3980,3980,3980,0
20240701,101800,94513540,3980,3980,3980,3980,600
20240701,101700,92125540,3985,3985,3985,3985,1091
20240701,101600,87777905,3985,3990,3990,3985,65
20240701,101500,87518755,3990,3990,3990,3990,400
20240701,101400,85922755,3985,3985,3985,3985,0
20240701,101300,85922755,3985,3985,3985,3985,0
20240701,101200,85922755,3985,3985,3985,3985,0
20240701,101100,85922755,3985,3985,3985,3985,0
20240701,101000,85922755,3985,3985,3985,3985,0
20240701,100900,85922755,3985,3985,3985,3985,0
20240701,100800,85922755,3985,3985,3985,3985,0
20240701,100700,85922755,3985,3985,3985,3985,1
20240701,100600,85918770,3980,3980,3980,3980,0
20240701,100500,85918770,3980,3980,3980,3980,50
20240701,100400,85719770,3990,3990,3990,3990,100
20240701,100300,85320770,3990,3990,3990,3990,971
20240701,100200,81446480,3995,3995,3995,3995,0
20240701,100100,81446480,3995,3995,3995,3995,0
20240701,100000,81446480,3995,3995,3995,3995,56
20240701,095900,81222760,3995,3990,3995,3990,39
20240701,095800,81067100,3990,4000,4000,3985,679
20240701,095700,78353610,4015,4000,4015,4000,1001
20240701,095600,74349595,4015,4015,4015,4015,1
20240701,095500,74345580,4000,4000,4000,4000,6
20240701,095400,74321580,4000,4000,4000,4000,0
20240701,095300,74321580,4000,4000,4000,4000,0
20240701,095200,74321580,4000,4000,4000,4000,426
20240701,095100,72617580,4005,4005,4005,4005,1
20240701,095000,72613575,4015,4005,4015,4005,3
20240701,094900,72601540,4000,4000,4000,4000,9
20240701,094800,72565540,4000,4005,4005,4000,509
20240701,094700,70527130,4005,4005,4005,4005,50
20240701,094600,70326880,4005,4005,4005,4005,0
20240701,094500,70326880,4005,4005,4005,4005,0
20240701,094400,70326880,4005,4005,4005,4005,0
20240701,094300,70326880,4005,4005,4005,4005,0
20240701,094200,70326880,4005,4005,4005,4005,0
20240701,094100,70326880,4005,4005,4005,4005,0
20240701,094000,70326880,4005,4005,4005,4005,0
20240701,093900,70326880,4005,4005,4005,4005,0
20240701,093800,70326880,4005,4005,4005,4005,4
20240701,093700,70310860,4010,4000,4010,4000,46
20240701,093600,70126805,4015,4015,4015,4015,0
20240701,093500,70126805,4015,4015,4015,4005,401
20240701,093400,68517410,4010,4010,4010,4010,0
20240701,093300,68517410,4010,4010,4010,4010,1
20240701,093200,68513400,4000,4000,4000,4000,0
20240701,093100,68513400,4000,4015,4015,4000,814
20240701,093000,65257355,4015,4020,4020,4015,6
20240701,092900,65233240,4030,4030,4030,4030,0
20240701,092800,65233240,4030,4030,4030,4030,1
20240701,092700,65229210,4000,4000,4000,4000,0
20240701,092600,65229210,4000,4000,4000,4000,0
20240701,092500,65229210,4000,4000,4000,4000,468
20240701,092400,63357210,4000,4000,4000,4000,177
20240701,092300,62649210,4000,4005,4005,3995,6449
20240701,092200,36858185,4040,4040,4040,4040,0
20240701,092100,36858185,4040,4035,4040,4000,1374
20240701,092000,31324315,4035,4035,4035,4035,0
20240701,091900,31324315,4035,4035,4035,4035,71
20240701,091800,31037830,4050,4035,4050,4030,1202
20240701,091700,26190225,4035,4035,4035,4035,243
20240701,091600,25209720,4035,4035,4035,4035,0
20240701,091500,25209720,4035,4040,4040,4035,1085
20240701,091400,20830980,4035,4035,4035,4035,14
20240701,091300,20774490,4040,4045,4045,4040,504
20240701,091200,18738310,4040,4035,4040,4035,1676
20240701,091100,11967575,4035,4035,4035,4035,10
20240701,091000,11927225,4035,4035,4035,4035,0
20240701,090900,11927225,4035,4035,4035,4035,0
20240701,090800,11927225,4035,4035,4035,4035,54
20240701,090700,11709335,4040,4040,4040,4040,300
20240701,090600,10497335,4040,4040,4040,4040,1489
20240701,090500,4481775,4040,4040,4040,4040,597
20240701,090400,2069895,4075,4075,4075,4075,0
20240701,090300,2069895,4075,4075,4075,4075,500
20240701,090200,32395,4075,4075,4075,4075,1
20240701,090100,28320,4085,4085,4085,4085,2
20240701,090000,20150,4030,4030,4030,4030,5