KissMeData/436610/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,214700,1014037265,3795,3795,3795,3795,4346
20240704,214600,1014037265,3795,3795,3795,3795,0
20240704,214500,1014037265,3795,3795,3795,3795,0
20240704,214400,1014037265,3795,3795,3795,3795,0
20240704,214300,1014037265,3795,3795,3795,3795,0
20240704,214200,1014037265,3795,3795,3795,3795,0
20240704,214100,1014037265,3795,3795,3795,3795,0
20240704,214000,1014037265,3795,3795,3795,3795,0
20240704,213900,1014037265,3795,3795,3795,3795,0
20240704,213800,1014037265,3795,3795,3795,3795,0
20240704,213700,1014037265,3795,3795,3795,3795,0
20240704,213600,1014037265,3795,3795,3795,3795,0
20240704,213500,1014037265,3795,3795,3795,3795,0
20240704,213400,1014037265,3795,3795,3795,3795,0
20240704,213300,1014037265,3795,3795,3795,3795,0
20240704,213200,1014037265,3795,3795,3795,3795,0
20240704,213100,1014037265,3795,3795,3795,3795,0
20240704,213000,1014037265,3795,3795,3795,3795,0
20240704,212900,1014037265,3795,3795,3795,3795,0
20240704,212800,1014037265,3795,3795,3795,3795,0
20240704,212700,1014037265,3795,3795,3795,3795,0
20240704,212600,1014037265,3795,3795,3795,3795,0
20240704,212500,1014037265,3795,3795,3795,3795,0
20240704,212400,1014037265,3795,3795,3795,3795,0
20240704,212300,1014037265,3795,3795,3795,3795,0
20240704,212200,1014037265,3795,3795,3795,3795,0
20240704,212100,1014037265,3795,3795,3795,3795,0
20240704,212000,1014037265,3795,3795,3795,3795,0
20240704,211900,1014037265,3795,3795,3795,3795,0
20240704,211800,1014037265,3795,3795,3795,3795,0
20240704,211700,1014037265,3795,3795,3795,3795,4346
20240704,211600,1014037265,3795,3795,3795,3795,0
20240704,211500,1014037265,3795,3795,3795,3795,0
20240704,211400,1014037265,3795,3795,3795,3795,0
20240704,211300,1014037265,3795,3795,3795,3795,0
20240704,211200,1014037265,3795,3795,3795,3795,0
20240704,211100,1014037265,3795,3795,3795,3795,0
20240704,211000,1014037265,3795,3795,3795,3795,0
20240704,210900,1014037265,3795,3795,3795,3795,0
20240704,210800,1014037265,3795,3795,3795,3795,0
20240704,210700,1014037265,3795,3795,3795,3795,0
20240704,210600,1014037265,3795,3795,3795,3795,0
20240704,210500,1014037265,3795,3795,3795,3795,0
20240704,210400,1014037265,3795,3795,3795,3795,0
20240704,210300,1014037265,3795,3795,3795,3795,0
20240704,210200,1014037265,3795,3795,3795,3795,0
20240704,210100,1014037265,3795,3795,3795,3795,0
20240704,210000,1014037265,3795,3795,3795,3795,0
20240704,205900,1014037265,3795,3795,3795,3795,0
20240704,205800,1014037265,3795,3795,3795,3795,0
20240704,205700,1014037265,3795,3795,3795,3795,0
20240704,205600,1014037265,3795,3795,3795,3795,0
20240704,205500,1014037265,3795,3795,3795,3795,0
20240704,205400,1014037265,3795,3795,3795,3795,0
20240704,205300,1014037265,3795,3795,3795,3795,0
20240704,205200,1014037265,3795,3795,3795,3795,0
20240704,205100,1014037265,3795,3795,3795,3795,0
20240704,205000,1014037265,3795,3795,3795,3795,0
20240704,204900,1014037265,3795,3795,3795,3795,0
20240704,204800,1014037265,3795,3795,3795,3795,0
20240704,204700,1014037265,3795,3795,3795,3795,4346
20240704,204600,1014037265,3795,3795,3795,3795,0
20240704,204500,1014037265,3795,3795,3795,3795,0
20240704,204400,1014037265,3795,3795,3795,3795,0
20240704,204300,1014037265,3795,3795,3795,3795,0
20240704,204200,1014037265,3795,3795,3795,3795,0
20240704,204100,1014037265,3795,3795,3795,3795,0
20240704,204000,1014037265,3795,3795,3795,3795,0
20240704,203900,1014037265,3795,3795,3795,3795,0
20240704,203800,1014037265,3795,3795,3795,3795,0
20240704,203700,1014037265,3795,3795,3795,3795,0
20240704,203600,1014037265,3795,3795,3795,3795,0
20240704,203500,1014037265,3795,3795,3795,3795,0
20240704,203400,1014037265,3795,3795,3795,3795,0
20240704,203300,1014037265,3795,3795,3795,3795,0
20240704,203200,1014037265,3795,3795,3795,3795,0
20240704,203100,1014037265,3795,3795,3795,3795,0
20240704,203000,1014037265,3795,3795,3795,3795,0
20240704,202900,1014037265,3795,3795,3795,3795,0
20240704,202800,1014037265,3795,3795,3795,3795,0
20240704,202700,1014037265,3795,3795,3795,3795,0
20240704,202600,1014037265,3795,3795,3795,3795,0
20240704,202500,1014037265,3795,3795,3795,3795,0
20240704,202400,1014037265,3795,3795,3795,3795,0
20240704,202300,1014037265,3795,3795,3795,3795,0
20240704,202200,1014037265,3795,3795,3795,3795,0
20240704,202100,1014037265,3795,3795,3795,3795,0
20240704,202000,1014037265,3795,3795,3795,3795,0
20240704,201900,1014037265,3795,3795,3795,3795,0
20240704,201800,1014037265,3795,3795,3795,3795,0
20240704,201700,1014037265,3795,3795,3795,3795,4346
20240704,201600,1014037265,3795,3795,3795,3795,0
20240704,201500,1014037265,3795,3795,3795,3795,0
20240704,201400,1014037265,3795,3795,3795,3795,0
20240704,201300,1014037265,3795,3795,3795,3795,0
20240704,201200,1014037265,3795,3795,3795,3795,0
20240704,201100,1014037265,3795,3795,3795,3795,0
20240704,201000,1014037265,3795,3795,3795,3795,0
20240704,200900,1014037265,3795,3795,3795,3795,0
20240704,200800,1014037265,3795,3795,3795,3795,0
20240704,200700,1014037265,3795,3795,3795,3795,0
20240704,200600,1014037265,3795,3795,3795,3795,0
20240704,200500,1014037265,3795,3795,3795,3795,0
20240704,200400,1014037265,3795,3795,3795,3795,0
20240704,200300,1014037265,3795,3795,3795,3795,0
20240704,200200,1014037265,3795,3795,3795,3795,0
20240704,200100,1014037265,3795,3795,3795,3795,0
20240704,200000,1014037265,3795,3795,3795,3795,0
20240704,195900,1014037265,3795,3795,3795,3795,0
20240704,195800,1014037265,3795,3795,3795,3795,0
20240704,195700,1014037265,3795,3795,3795,3795,0
20240704,195600,1014037265,3795,3795,3795,3795,0
20240704,195500,1014037265,3795,3795,3795,3795,0
20240704,195400,1014037265,3795,3795,3795,3795,0
20240704,195300,1014037265,3795,3795,3795,3795,0
20240704,195200,1014037265,3795,3795,3795,3795,0
20240704,195100,1014037265,3795,3795,3795,3795,0
20240704,195000,1014037265,3795,3795,3795,3795,0
20240704,194900,1014037265,3795,3795,3795,3795,0
20240704,194800,1014037265,3795,3795,3795,3795,0
20240704,194700,1014037265,3795,3795,3795,3795,4346
20240704,194600,1014037265,3795,3795,3795,3795,0
20240704,194500,1014037265,3795,3795,3795,3795,0
20240704,194400,1014037265,3795,3795,3795,3795,0
20240704,194300,1014037265,3795,3795,3795,3795,0
20240704,194200,1014037265,3795,3795,3795,3795,0
20240704,194100,1014037265,3795,3795,3795,3795,0
20240704,194000,1014037265,3795,3795,3795,3795,0
20240704,193900,1014037265,3795,3795,3795,3795,0
20240704,193800,1014037265,3795,3795,3795,3795,0
20240704,193700,1014037265,3795,3795,3795,3795,0
20240704,193600,1014037265,3795,3795,3795,3795,0
20240704,193500,1014037265,3795,3795,3795,3795,0
20240704,193400,1014037265,3795,3795,3795,3795,0
20240704,193300,1014037265,3795,3795,3795,3795,0
20240704,193200,1014037265,3795,3795,3795,3795,0
20240704,193100,1014037265,3795,3795,3795,3795,0
20240704,193000,1014037265,3795,3795,3795,3795,0
20240704,192900,1014037265,3795,3795,3795,3795,0
20240704,192800,1014037265,3795,3795,3795,3795,0
20240704,192700,1014037265,3795,3795,3795,3795,0
20240704,192600,1014037265,3795,3795,3795,3795,0
20240704,192500,1014037265,3795,3795,3795,3795,0
20240704,192400,1014037265,3795,3795,3795,3795,0
20240704,192300,1014037265,3795,3795,3795,3795,0
20240704,192200,1014037265,3795,3795,3795,3795,0
20240704,192100,1014037265,3795,3795,3795,3795,0
20240704,192000,1014037265,3795,3795,3795,3795,0
20240704,191900,1014037265,3795,3795,3795,3795,0
20240704,191800,1014037265,3795,3795,3795,3795,0
20240704,191700,1014037265,3795,3795,3795,3795,4346
20240704,191600,1014037265,3795,3795,3795,3795,0
20240704,191500,1014037265,3795,3795,3795,3795,0
20240704,191400,1014037265,3795,3795,3795,3795,0
20240704,191300,1014037265,3795,3795,3795,3795,0
20240704,191200,1014037265,3795,3795,3795,3795,0
20240704,191100,1014037265,3795,3795,3795,3795,0
20240704,191000,1014037265,3795,3795,3795,3795,0
20240704,190900,1014037265,3795,3795,3795,3795,0
20240704,190800,1014037265,3795,3795,3795,3795,0
20240704,190700,1014037265,3795,3795,3795,3795,0
20240704,190600,1014037265,3795,3795,3795,3795,0
20240704,190500,1014037265,3795,3795,3795,3795,0
20240704,190400,1014037265,3795,3795,3795,3795,0
20240704,190300,1014037265,3795,3795,3795,3795,0
20240704,190200,1014037265,3795,3795,3795,3795,0
20240704,190100,1014037265,3795,3795,3795,3795,0
20240704,190000,1014037265,3795,3795,3795,3795,0
20240704,185900,1014037265,3795,3795,3795,3795,0
20240704,185800,1014037265,3795,3795,3795,3795,0
20240704,185700,1014037265,3795,3795,3795,3795,0
20240704,185600,1014037265,3795,3795,3795,3795,0
20240704,185500,1014037265,3795,3795,3795,3795,0
20240704,185400,1014037265,3795,3795,3795,3795,0
20240704,185300,1014037265,3795,3795,3795,3795,0
20240704,185200,1014037265,3795,3795,3795,3795,0
20240704,185100,1014037265,3795,3795,3795,3795,0
20240704,185000,1014037265,3795,3795,3795,3795,0
20240704,184900,1014037265,3795,3795,3795,3795,0
20240704,184800,1014037265,3795,3795,3795,3795,0
20240704,184700,1014037265,3795,3795,3795,3795,4346
20240704,184600,1014037265,3795,3795,3795,3795,0
20240704,184500,1014037265,3795,3795,3795,3795,0
20240704,184400,1014037265,3795,3795,3795,3795,0
20240704,184300,1014037265,3795,3795,3795,3795,0
20240704,184200,1014037265,3795,3795,3795,3795,0
20240704,184100,1014037265,3795,3795,3795,3795,0
20240704,184000,1014037265,3795,3795,3795,3795,0
20240704,183900,1014037265,3795,3795,3795,3795,0
20240704,183800,1014037265,3795,3795,3795,3795,0
20240704,183700,1014037265,3795,3795,3795,3795,0
20240704,183600,1014037265,3795,3795,3795,3795,0
20240704,183500,1014037265,3795,3795,3795,3795,0
20240704,183400,1014037265,3795,3795,3795,3795,0
20240704,183300,1014037265,3795,3795,3795,3795,0
20240704,183200,1014037265,3795,3795,3795,3795,0
20240704,183100,1014037265,3795,3795,3795,3795,0
20240704,183000,1014037265,3795,3795,3795,3795,0
20240704,182900,1014037265,3795,3795,3795,3795,0
20240704,182800,1014037265,3795,3795,3795,3795,0
20240704,182700,1014037265,3795,3795,3795,3795,0
20240704,182600,1014037265,3795,3795,3795,3795,0
20240704,182500,1014037265,3795,3795,3795,3795,0
20240704,182400,1014037265,3795,3795,3795,3795,0
20240704,182300,1014037265,3795,3795,3795,3795,0
20240704,182200,1014037265,3795,3795,3795,3795,0
20240704,182100,1014037265,3795,3795,3795,3795,0
20240704,182000,1014037265,3795,3795,3795,3795,0
20240704,181900,1014037265,3795,3795,3795,3795,0
20240704,181800,1014037265,3795,3795,3795,3795,0
20240704,181700,1014037265,3795,3795,3795,3795,4346
20240704,181600,1014037265,3795,3795,3795,3795,0
20240704,181500,1014037265,3795,3795,3795,3795,0
20240704,181400,1014037265,3795,3795,3795,3795,0
20240704,181300,1014037265,3795,3795,3795,3795,0
20240704,181200,1014037265,3795,3795,3795,3795,0
20240704,181100,1014037265,3795,3795,3795,3795,0
20240704,181000,1014037265,3795,3795,3795,3795,0
20240704,180900,1014037265,3795,3795,3795,3795,0
20240704,180800,1014037265,3795,3795,3795,3795,0
20240704,180700,1014037265,3795,3795,3795,3795,0
20240704,180600,1014037265,3795,3795,3795,3795,0
20240704,180500,1014037265,3795,3795,3795,3795,0
20240704,180400,1014037265,3795,3795,3795,3795,0
20240704,180300,1014037265,3795,3795,3795,3795,0
20240704,180200,1014037265,3795,3795,3795,3795,0
20240704,180100,1014037265,3795,3795,3795,3795,0
20240704,180000,1014037265,3795,3795,3795,3795,0
20240704,175900,1014037265,3795,3795,3795,3795,0
20240704,175800,1014037265,3795,3795,3795,3795,0
20240704,175700,1014037265,3795,3795,3795,3795,0
20240704,175600,1014037265,3795,3795,3795,3795,0
20240704,175500,1014037265,3795,3795,3795,3795,0
20240704,175400,1014037265,3795,3795,3795,3795,0
20240704,175300,1014037265,3795,3795,3795,3795,0
20240704,175200,1014037265,3795,3795,3795,3795,0
20240704,175100,1014037265,3795,3795,3795,3795,0
20240704,175000,1014037265,3795,3795,3795,3795,0
20240704,174900,1014037265,3795,3795,3795,3795,0
20240704,174800,1014037265,3795,3795,3795,3795,0
20240704,174700,1014037265,3795,3795,3795,3795,4346
20240704,174600,1014037265,3795,3795,3795,3795,0
20240704,174500,1014037265,3795,3795,3795,3795,0
20240704,174400,1014037265,3795,3795,3795,3795,0
20240704,174300,1014037265,3795,3795,3795,3795,0
20240704,174200,1014037265,3795,3795,3795,3795,0
20240704,174100,1014037265,3795,3795,3795,3795,0
20240704,174000,1014037265,3795,3795,3795,3795,0
20240704,173900,1014037265,3795,3795,3795,3795,0
20240704,173800,1014037265,3795,3795,3795,3795,0
20240704,173700,1014037265,3795,3795,3795,3795,0
20240704,173600,1014037265,3795,3795,3795,3795,0
20240704,173500,1014037265,3795,3795,3795,3795,0
20240704,173400,1014037265,3795,3795,3795,3795,0
20240704,173300,1014037265,3795,3795,3795,3795,0
20240704,173200,1014037265,3795,3795,3795,3795,0
20240704,173100,1014037265,3795,3795,3795,3795,0
20240704,173000,1014037265,3795,3795,3795,3795,0
20240704,172900,1014037265,3795,3795,3795,3795,0
20240704,172800,1014037265,3795,3795,3795,3795,0
20240704,172700,1014037265,3795,3795,3795,3795,0
20240704,172600,1014037265,3795,3795,3795,3795,0
20240704,172500,1014037265,3795,3795,3795,3795,0
20240704,172400,1014037265,3795,3795,3795,3795,0
20240704,172300,1014037265,3795,3795,3795,3795,0
20240704,172200,1014037265,3795,3795,3795,3795,0
20240704,172100,1014037265,3795,3795,3795,3795,0
20240704,172000,1014037265,3795,3795,3795,3795,0
20240704,171900,1014037265,3795,3795,3795,3795,0
20240704,171800,1014037265,3795,3795,3795,3795,0
20240704,171700,1014037265,3795,3795,3795,3795,4346
20240704,171600,1014037265,3795,3795,3795,3795,0
20240704,171500,1014037265,3795,3795,3795,3795,0
20240704,171400,1014037265,3795,3795,3795,3795,0
20240704,171300,1014037265,3795,3795,3795,3795,0
20240704,171200,1014037265,3795,3795,3795,3795,0
20240704,171100,1014037265,3795,3795,3795,3795,0
20240704,171000,1014037265,3795,3795,3795,3795,0
20240704,170900,1014037265,3795,3795,3795,3795,0
20240704,170800,1014037265,3795,3795,3795,3795,0
20240704,170700,1014037265,3795,3795,3795,3795,0
20240704,170600,1014037265,3795,3795,3795,3795,0
20240704,170500,1014037265,3795,3795,3795,3795,0
20240704,170400,1014037265,3795,3795,3795,3795,0
20240704,170300,1014037265,3795,3795,3795,3795,0
20240704,170200,1014037265,3795,3795,3795,3795,0
20240704,170100,1014037265,3795,3795,3795,3795,0
20240704,170000,1014037265,3795,3795,3795,3795,0
20240704,165900,1014037265,3795,3795,3795,3795,0
20240704,165800,1014037265,3795,3795,3795,3795,0
20240704,165700,1014037265,3795,3795,3795,3795,0
20240704,165600,1014037265,3795,3795,3795,3795,0
20240704,165500,1014037265,3795,3795,3795,3795,0
20240704,165400,1014037265,3795,3795,3795,3795,0
20240704,165300,1014037265,3795,3795,3795,3795,0
20240704,165200,1014037265,3795,3795,3795,3795,0
20240704,165100,1014037265,3795,3795,3795,3795,0
20240704,165000,1014037265,3795,3795,3795,3795,0
20240704,164900,1014037265,3795,3795,3795,3795,0
20240704,164800,1014037265,3795,3795,3795,3795,0
20240704,164700,1014037265,3795,3795,3795,3795,4346
20240704,164600,1014037265,3795,3795,3795,3795,0
20240704,164500,1014037265,3795,3795,3795,3795,0
20240704,164400,1014037265,3795,3795,3795,3795,0
20240704,164300,1014037265,3795,3795,3795,3795,0
20240704,164200,1014037265,3795,3795,3795,3795,0
20240704,164100,1014037265,3795,3795,3795,3795,0
20240704,164000,1014037265,3795,3795,3795,3795,0
20240704,163900,1014037265,3795,3795,3795,3795,0
20240704,163800,1014037265,3795,3795,3795,3795,0
20240704,163700,1014037265,3795,3795,3795,3795,0
20240704,163600,1014037265,3795,3795,3795,3795,0
20240704,163500,1014037265,3795,3795,3795,3795,0
20240704,163400,1014037265,3795,3795,3795,3795,0
20240704,163300,1014037265,3795,3795,3795,3795,0
20240704,163200,1014037265,3795,3795,3795,3795,0
20240704,163100,1014037265,3795,3795,3795,3795,0
20240704,163000,1014037265,3795,3795,3795,3795,0
20240704,162900,1014037265,3795,3795,3795,3795,0
20240704,162800,1014037265,3795,3795,3795,3795,0
20240704,162700,1014037265,3795,3795,3795,3795,0
20240704,162600,1014037265,3795,3795,3795,3795,0
20240704,162500,1014037265,3795,3795,3795,3795,0
20240704,162400,1014037265,3795,3795,3795,3795,0
20240704,162300,1014037265,3795,3795,3795,3795,0
20240704,162200,1014037265,3795,3795,3795,3795,0
20240704,162100,1014037265,3795,3795,3795,3795,0
20240704,162000,1014037265,3795,3795,3795,3795,0
20240704,161900,1014037265,3795,3795,3795,3795,0
20240704,161800,1014037265,3795,3795,3795,3795,0
20240704,161700,1014037265,3795,3795,3795,3795,4346
20240704,161600,1014037265,3795,3795,3795,3795,0
20240704,161500,1014037265,3795,3795,3795,3795,0
20240704,161400,1014037265,3795,3795,3795,3795,0
20240704,161300,1014037265,3795,3795,3795,3795,0
20240704,161200,1014037265,3795,3795,3795,3795,0
20240704,161100,1014037265,3795,3795,3795,3795,0
20240704,161000,1014037265,3795,3795,3795,3795,0
20240704,160900,1014037265,3795,3795,3795,3795,0
20240704,160800,1014037265,3795,3795,3795,3795,0
20240704,160700,1014037265,3795,3795,3795,3795,0
20240704,160600,1014037265,3795,3795,3795,3795,0
20240704,160500,1014037265,3795,3795,3795,3795,0
20240704,160400,1014037265,3795,3795,3795,3795,0
20240704,160300,1014037265,3795,3795,3795,3795,0
20240704,160200,1014037265,3795,3795,3795,3795,0
20240704,160100,1014037265,3795,3795,3795,3795,0
20240704,160000,1014037265,3795,3795,3795,3795,0
20240704,155900,1014037265,3795,3795,3795,3795,0
20240704,155800,1014037265,3795,3795,3795,3795,0
20240704,155700,1014037265,3795,3795,3795,3795,0
20240704,155600,1014037265,3795,3795,3795,3795,0
20240704,155500,1014037265,3795,3795,3795,3795,0
20240704,155400,1014037265,3795,3795,3795,3795,0
20240704,155300,1014037265,3795,3795,3795,3795,0
20240704,155200,1014037265,3795,3795,3795,3795,0
20240704,155100,1014037265,3795,3795,3795,3795,0
20240704,155000,1014037265,3795,3795,3795,3795,0
20240704,154900,1014037265,3795,3795,3795,3795,0
20240704,154800,1014037265,3795,3795,3795,3795,0
20240704,154700,1014037265,3795,3795,3795,3795,4346
20240704,154600,1014037265,3795,3795,3795,3795,0
20240704,154500,1014037265,3795,3795,3795,3795,0
20240704,154400,1014037265,3795,3795,3795,3795,0
20240704,154300,1014037265,3795,3795,3795,3795,0
20240704,154200,1014037265,3795,3795,3795,3795,0
20240704,154100,1014037265,3795,3795,3795,3795,0
20240704,154000,1014037265,3795,3795,3795,3795,0
20240704,153900,1014037265,3795,3795,3795,3795,0
20240704,153800,1014037265,3795,3795,3795,3795,0
20240704,153700,1014037265,3795,3795,3795,3795,0
20240704,153600,1014037265,3795,3795,3795,3795,0
20240704,153500,1014037265,3795,3795,3795,3795,0
20240704,153400,1014037265,3795,3795,3795,3795,0
20240704,153300,1014037265,3795,3795,3795,3795,0
20240704,153200,1014037265,3795,3795,3795,3795,0
20240704,153100,1014037265,3795,3795,3795,3795,0
20240704,153000,1014037265,3795,3795,3795,3795,4346
20240704,152900,997544195,3815,3815,3815,3815,0
20240704,152800,997544195,3815,3815,3815,3815,0
20240704,152700,997544195,3815,3815,3815,3815,0
20240704,152600,997544195,3815,3815,3815,3815,0
20240704,152500,997544195,3815,3815,3815,3815,0
20240704,152400,997544195,3815,3815,3815,3815,0
20240704,152300,997544195,3815,3815,3815,3815,0
20240704,152200,997544195,3815,3815,3815,3815,0
20240704,152100,997544195,3815,3815,3815,3815,0
20240704,152000,997544195,3815,3815,3815,3815,0
20240704,151900,997544195,3815,3820,3820,3815,992
20240704,151800,993755755,3820,3820,3820,3820,0
20240704,151700,993755755,3820,3820,3820,3820,0
20240704,151600,993755755,3820,3820,3820,3820,0
20240704,151500,993755755,3820,3825,3825,3820,1412
20240704,151400,988360480,3855,3850,3855,3850,301
20240704,151300,987201625,3825,3850,3855,3825,492
20240704,151200,985315715,3830,3830,3830,3830,250
20240704,151100,984358215,3855,3835,3860,3835,190
20240704,151000,983626405,3835,3820,3835,3820,1336
20240704,150900,978504480,3800,3805,3805,3795,19936
20240704,150800,902719980,3805,3810,3810,3805,3400
20240704,150700,889773235,3810,3810,3810,3810,1
20240704,150600,889769425,3810,3810,3810,3810,0
20240704,150500,889769425,3810,3815,3825,3810,7817
20240704,150400,859979500,3835,3820,3835,3815,348
20240704,150300,858651820,3840,3840,3840,3840,0
20240704,150200,858651820,3840,3840,3840,3840,2
20240704,150100,858644140,3815,3830,3830,3815,10000
20240704,150000,820471065,3855,3850,3855,3850,2
20240704,145900,820463360,3860,3840,3860,3840,123
20240704,145800,819991010,3840,3840,3840,3840,100
20240704,145700,819607010,3840,3840,3840,3840,0
20240704,145600,819607010,3840,3840,3840,3840,100
20240704,145500,819223010,3835,3835,3835,3835,0
20240704,145400,819223010,3835,3835,3835,3835,0
20240704,145300,819223010,3835,3835,3835,3835,0
20240704,145200,819223010,3835,3835,3835,3835,136
20240704,145100,818701450,3835,3830,3835,3830,430
20240704,145000,817052900,3835,3820,3835,3820,150
20240704,144900,816478400,3825,3845,3845,3820,10001
20240704,144800,778146285,3850,3850,3850,3850,0
20240704,144700,778146285,3850,3850,3850,3850,3
20240704,144600,778134735,3845,3845,3845,3845,100
20240704,144500,777750235,3850,3850,3850,3850,0
20240704,144400,777750235,3850,3850,3850,3850,2
20240704,144300,777742535,3845,3845,3845,3845,1
20240704,144200,777738690,3840,3845,3845,3840,1700
20240704,144100,771207065,3860,3860,3860,3860,0
20240704,144000,771207065,3860,3860,3860,3860,0
20240704,143900,771207065,3860,3860,3860,3860,0
20240704,143800,771207065,3860,3860,3860,3860,0
20240704,143700,771207065,3860,3860,3860,3860,1
20240704,143600,771203205,3860,3860,3860,3860,1
20240704,143500,771199345,3845,3845,3845,3845,5626
20240704,143400,749567375,3845,3845,3845,3845,1144
20240704,143300,745168695,3845,3845,3845,3845,845
20240704,143200,741919670,3845,3885,3910,3845,13507
20240704,143100,689945230,3885,3875,3885,3875,400
20240704,143000,688393315,3885,3885,3885,3885,0
20240704,142900,688393315,3885,3885,3885,3885,0
20240704,142800,688393315,3885,3885,3885,3885,0
20240704,142700,688393315,3885,3885,3885,3885,0
20240704,142600,688393315,3885,3885,3885,3885,0
20240704,142500,688393315,3885,3850,3885,3850,2522
20240704,142400,678681180,3880,3880,3880,3880,1
20240704,142300,678677300,3850,3850,3850,3850,0
20240704,142200,678677300,3850,3850,3850,3850,0
20240704,142100,678677300,3850,3865,3865,3850,9765
20240704,142000,640994665,3885,3885,3885,3885,0
20240704,141900,640994665,3885,3885,3885,3885,0
20240704,141800,640994665,3885,3885,3885,3885,0
20240704,141700,640994665,3885,3885,3885,3885,0
20240704,141600,640994665,3885,3885,3885,3885,0
20240704,141500,640994665,3885,3885,3885,3885,0
20240704,141400,640994665,3885,3885,3885,3885,0
20240704,141300,640994665,3885,3885,3885,3885,0
20240704,141200,640994665,3885,3885,3885,3885,0
20240704,141100,640994665,3885,3885,3885,3885,0
20240704,141000,640994665,3885,3885,3885,3885,79
20240704,140900,640687750,3885,3880,3885,3880,320
20240704,140800,639444625,3880,3875,3880,3875,117
20240704,140700,638990740,3875,3860,3875,3860,228
20240704,140600,638109145,3860,3860,3860,3860,0
20240704,140500,638109145,3860,3860,3860,3860,39
20240704,140400,637958605,3865,3855,3865,3855,565
20240704,140300,635779730,3865,3865,3865,3865,186
20240704,140200,635060840,3860,3860,3860,3860,0
20240704,140100,635060840,3860,3860,3860,3860,0
20240704,140000,635060840,3860,3860,3860,3860,2
20240704,135900,635053120,3855,3860,3860,3855,1500
20240704,135800,629269430,3875,3870,3875,3855,1902
20240704,135700,621933140,3875,3875,3875,3875,0
20240704,135600,621933140,3875,3875,3875,3875,0
20240704,135500,621933140,3875,3875,3875,3875,0
20240704,135400,621933140,3875,3875,3875,3875,0
20240704,135300,621933140,3875,3875,3875,3875,0
20240704,135200,621933140,3875,3875,3875,3875,0
20240704,135100,621933140,3875,3875,3875,3875,0
20240704,135000,621933140,3875,3875,3875,3875,200
20240704,134900,621158140,3875,3875,3875,3875,20
20240704,134800,621080640,3875,3875,3875,3870,150
20240704,134700,620499395,3860,3860,3860,3860,278
20240704,134600,619426315,3860,3860,3860,3860,0
20240704,134500,619426315,3860,3865,3865,3860,10000
20240704,134400,580820225,3865,3865,3865,3865,1335
20240704,134300,575660450,3860,3890,3890,3860,13086
20240704,134200,525049435,3895,3905,3905,3895,1748
20240704,134100,518240570,3920,3920,3920,3920,0
20240704,134000,518240570,3920,3920,3920,3920,1
20240704,133900,518236650,3910,3910,3910,3910,0
20240704,133800,518236650,3910,3910,3910,3910,0
20240704,133700,518236650,3910,3910,3910,3910,127
20240704,133600,517740080,3915,3915,3915,3915,0
20240704,133500,517740080,3915,3915,3915,3915,0
20240704,133400,517740080,3915,3915,3915,3915,0
20240704,133300,517740080,3915,3915,3915,3915,0
20240704,133200,517740080,3915,3920,3920,3915,11
20240704,133100,517696965,3920,3920,3920,3920,0
20240704,133000,517696965,3920,3920,3920,3920,0
20240704,132900,517696965,3920,3920,3920,3920,0
20240704,132800,517696965,3920,3920,3920,3920,0
20240704,132700,517696965,3920,3920,3920,3920,0
20240704,132600,517696965,3920,3920,3920,3920,0
20240704,132500,517696965,3920,3920,3920,3920,11
20240704,132400,517653845,3920,3920,3920,3920,1
20240704,132300,517649925,3915,3915,3915,3915,1
20240704,132200,517646010,3900,3900,3900,3900,0
20240704,132100,517646010,3900,3900,3900,3900,0
20240704,132000,517646010,3900,3900,3900,3900,0
20240704,131900,517646010,3900,3900,3900,3900,0
20240704,131800,517646010,3900,3900,3900,3900,500
20240704,131700,515696010,3900,3900,3900,3900,0
20240704,131600,515696010,3900,3925,3925,3900,10026
20240704,131500,476592615,3920,3920,3920,3920,0
20240704,131400,476592615,3920,3920,3920,3920,0
20240704,131300,476592615,3920,3920,3920,3920,0
20240704,131200,476592615,3920,3920,3920,3920,0
20240704,131100,476592615,3920,3920,3920,3920,0
20240704,131000,476592615,3920,3920,3920,3920,0
20240704,130900,476592615,3920,3920,3920,3920,0
20240704,130800,476592615,3920,3920,3920,3920,0
20240704,130700,476592615,3920,3920,3920,3920,0
20240704,130600,476592615,3920,3920,3920,3920,0
20240704,130500,476592615,3920,3920,3920,3920,1
20240704,130400,476588695,3930,3930,3930,3930,0
20240704,130300,476588695,3930,3930,3930,3930,0
20240704,130200,476588695,3930,3930,3930,3930,0
20240704,130100,476588695,3930,3930,3930,3930,0
20240704,130000,476588695,3930,3930,3930,3930,0
20240704,125900,476588695,3930,3930,3930,3930,0
20240704,125800,476588695,3930,3930,3930,3930,0
20240704,125700,476588695,3930,3930,3930,3930,0
20240704,125600,476588695,3930,3930,3930,3930,0
20240704,125500,476588695,3930,3930,3930,3930,0
20240704,125400,476588695,3930,3930,3930,3930,0
20240704,125300,476588695,3930,3930,3930,3930,0
20240704,125200,476588695,3930,3930,3930,3930,1
20240704,125100,476584765,3915,3915,3915,3915,6575
20240704,125000,450843640,3905,3905,3905,3905,0
20240704,124900,450843640,3905,3910,3910,3905,1674
20240704,124800,444304120,3915,3915,3915,3915,0
20240704,124700,444304120,3915,3915,3915,3915,0
20240704,124600,444304120,3915,3915,3915,3915,0
20240704,124500,444304120,3915,3915,3915,3915,0
20240704,124400,444304120,3915,3915,3915,3915,0
20240704,124300,444304120,3915,3915,3915,3915,0
20240704,124200,444304120,3915,3915,3915,3915,0
20240704,124100,444304120,3915,3915,3915,3915,520
20240704,124000,442268320,3920,3920,3920,3920,0
20240704,123900,442268320,3920,3920,3920,3920,0
20240704,123800,442268320,3920,3920,3920,3920,490
20240704,123700,440347520,3920,3920,3920,3920,24
20240704,123600,440253440,3920,3920,3920,3920,0
20240704,123500,440253440,3920,3920,3920,3920,0
20240704,123400,440253440,3920,3920,3920,3920,0
20240704,123300,440253440,3920,3920,3920,3920,0
20240704,123200,440253440,3920,3920,3920,3920,0
20240704,123100,440253440,3920,3920,3920,3920,0
20240704,123000,440253440,3920,3920,3920,3920,495
20240704,122900,438313040,3925,3925,3925,3925,0
20240704,122800,438313040,3925,3925,3925,3925,0
20240704,122700,438313040,3925,3920,3925,3920,705
20240704,122600,435548440,3915,3915,3915,3915,8
20240704,122500,435517120,3915,3915,3915,3915,1
20240704,122400,435513205,3920,3920,3920,3920,0
20240704,122300,435513205,3920,3920,3920,3920,172
20240704,122200,434838965,3920,3920,3920,3920,30
20240704,122100,434721365,3925,3925,3925,3925,0
20240704,122000,434721365,3925,3925,3925,3925,0
20240704,121900,434721365,3925,3925,3925,3925,0
20240704,121800,434721365,3925,3925,3925,3925,0
20240704,121700,434721365,3925,3925,3925,3925,0
20240704,121600,434721365,3925,3925,3925,3925,0
20240704,121500,434721365,3925,3925,3925,3925,0
20240704,121400,434721365,3925,3925,3925,3925,0
20240704,121300,434721365,3925,3925,3925,3925,0
20240704,121200,434721365,3925,3925,3925,3925,0
20240704,121100,434721365,3925,3925,3925,3925,2
20240704,121000,434713515,3935,3935,3935,3935,0
20240704,120900,434713515,3935,3935,3935,3935,0
20240704,120800,434713515,3935,3935,3935,3935,0
20240704,120700,434713515,3935,3935,3935,3935,0
20240704,120600,434713515,3935,3935,3935,3935,0
20240704,120500,434713515,3935,3935,3935,3935,0
20240704,120400,434713515,3935,3930,3935,3930,100
20240704,120300,434320335,3905,3915,3915,3905,242
20240704,120200,433374955,3940,3940,3940,3940,0
20240704,120100,433374955,3940,3940,3940,3940,0
20240704,120000,433374955,3940,3940,3940,3940,0
20240704,115900,433374955,3940,3940,3940,3940,0
20240704,115800,433374955,3940,3940,3940,3940,0
20240704,115700,433374955,3940,3940,3940,3940,0
20240704,115600,433374955,3940,3940,3940,3940,0
20240704,115500,433374955,3940,3940,3940,3940,0
20240704,115400,433374955,3940,3940,3940,3940,0
20240704,115300,433374955,3940,3940,3940,3940,0
20240704,115200,433374955,3940,3935,3940,3935,1498
20240704,115100,427475335,3915,3910,3915,3910,1194
20240704,115000,422803330,3905,3905,3905,3905,0
20240704,114900,422803330,3905,3905,3905,3905,0
20240704,114800,422803330,3905,3905,3905,3905,0
20240704,114700,422803330,3905,3905,3905,3905,0
20240704,114600,422803330,3905,3905,3905,3905,0
20240704,114500,422803330,3905,3905,3905,3905,0
20240704,114400,422803330,3905,3905,3905,3905,0
20240704,114300,422803330,3905,3905,3905,3905,0
20240704,114200,422803330,3905,3905,3905,3905,0
20240704,114100,422803330,3905,3905,3905,3905,0
20240704,114000,422803330,3905,3905,3905,3905,2
20240704,113900,422795520,3905,3905,3905,3905,0
20240704,113800,422795520,3905,3900,3905,3900,199
20240704,113700,422018430,3900,3900,3900,3900,0
20240704,113600,422018430,3900,3900,3900,3900,0
20240704,113500,422018430,3900,3900,3900,3900,0
20240704,113400,422018430,3900,3900,3900,3900,0
20240704,113300,422018430,3900,3900,3900,3900,0
20240704,113200,422018430,3900,3900,3900,3900,0
20240704,113100,422018430,3900,3900,3900,3900,0
20240704,113000,422018430,3900,3895,3900,3895,119
20240704,112900,421554340,3900,3900,3900,3900,0
20240704,112800,421554340,3900,3900,3900,3900,0
20240704,112700,421554340,3900,3900,3900,3900,0
20240704,112600,421554340,3900,3900,3900,3900,0
20240704,112500,421554340,3900,3895,3900,3895,10
20240704,112400,421515345,3895,3895,3895,3895,0
20240704,112300,421515345,3895,3895,3895,3895,1
20240704,112200,421511450,3905,3905,3905,3905,0
20240704,112100,421511450,3905,3905,3905,3905,0
20240704,112000,421511450,3905,3905,3905,3905,0
20240704,111900,421511450,3905,3905,3905,3905,0
20240704,111800,421511450,3905,3905,3905,3905,0
20240704,111700,421511450,3905,3885,3905,3885,2
20240704,111600,421503660,3890,3890,3890,3890,0
20240704,111500,421503660,3890,3890,3890,3890,181
20240704,111400,420799570,3890,3890,3890,3890,0
20240704,111300,420799570,3890,3890,3890,3890,0
20240704,111200,420799570,3890,3890,3890,3890,0
20240704,111100,420799570,3890,3890,3890,3890,0
20240704,111000,420799570,3890,3890,3890,3890,0
20240704,110900,420799570,3890,3890,3890,3890,0
20240704,110800,420799570,3890,3890,3890,3890,0
20240704,110700,420799570,3890,3890,3890,3890,10
20240704,110600,420760670,3890,3890,3890,3890,0
20240704,110500,420760670,3890,3890,3890,3890,0
20240704,110400,420760670,3890,3890,3890,3890,0
20240704,110300,420760670,3890,3890,3890,3890,700
20240704,110200,418037670,3890,3890,3890,3890,2328
20240704,110100,408981750,3885,3885,3885,3885,2
20240704,110000,408973980,3865,3865,3865,3865,0
20240704,105900,408973980,3865,3865,3865,3865,0
20240704,105800,408973980,3865,3865,3865,3865,0
20240704,105700,408973980,3865,3865,3865,3865,1000
20240704,105600,405108980,3865,3865,3865,3865,480
20240704,105500,403253780,3860,3860,3860,3860,0
20240704,105400,403253780,3860,3860,3860,3860,0
20240704,105300,403253780,3860,3860,3860,3860,0
20240704,105200,403253780,3860,3870,3870,3860,1057
20240704,105100,399171810,3870,3870,3870,3870,0
20240704,105000,399171810,3870,3870,3870,3870,0
20240704,104900,399171810,3870,3870,3870,3870,0
20240704,104800,399171810,3870,3870,3870,3870,0
20240704,104700,399171810,3870,3870,3870,3870,0
20240704,104600,399171810,3870,3870,3870,3870,0
20240704,104500,399171810,3870,3870,3870,3870,200
20240704,104400,398397810,3890,3890,3890,3890,0
20240704,104300,398397810,3890,3890,3890,3890,0
20240704,104200,398397810,3890,3890,3890,3890,0
20240704,104100,398397810,3890,3885,3890,3885,10
20240704,104000,398358915,3865,3865,3865,3865,0
20240704,103900,398358915,3865,3865,3865,3865,0
20240704,103800,398358915,3865,3865,3865,3865,0
20240704,103700,398358915,3865,3865,3865,3865,344
20240704,103600,397029355,3850,3880,3880,3850,24774
20240704,103500,301540085,3890,3890,3890,3890,0
20240704,103400,301540085,3890,3875,3890,3875,801
20240704,103300,298424210,3875,3880,3880,3875,370
20240704,103200,296989465,3875,3915,3915,3875,20000
20240704,103100,219254710,3940,3940,3940,3940,0
20240704,103000,219254710,3940,3940,3940,3940,0
20240704,102900,219254710,3940,3940,3940,3940,0
20240704,102800,219254710,3940,3940,3940,3940,0
20240704,102700,219254710,3940,3940,3940,3940,10
20240704,102600,219215310,3940,3940,3940,3940,0
20240704,102500,219215310,3940,3940,3940,3940,999
20240704,102400,215279250,3940,3920,3940,3920,1001
20240704,102300,211341315,3900,3900,3900,3900,0
20240704,102200,211341315,3900,3900,3900,3900,0
20240704,102100,211341315,3900,3905,3905,3900,913
20240704,102000,207780605,3925,3925,3925,3925,0
20240704,101900,207780605,3925,3925,3925,3925,70
20240704,101800,207505855,3925,3925,3925,3925,0
20240704,101700,207505855,3925,3925,3925,3925,0
20240704,101600,207505855,3925,3935,3935,3900,31000
20240704,101500,86411630,3935,3935,3935,3935,1000
20240704,101400,82476630,3935,3935,3935,3935,0
20240704,101300,82476630,3935,3935,3935,3935,0
20240704,101200,82476630,3935,3935,3935,3935,0
20240704,101100,82476630,3935,3935,3935,3935,0
20240704,101000,82476630,3935,3945,3945,3935,3
20240704,100900,82464810,3940,3940,3940,3940,1453
20240704,100800,76739990,3940,3940,3940,3940,0
20240704,100700,76739990,3940,3945,3945,3940,40
20240704,100600,76582200,3970,3945,3975,3945,90
20240704,100500,76226885,3975,3955,3975,3945,2326
20240704,100400,67043415,3955,3970,3970,3955,41
20240704,100300,66881245,3980,3980,3980,3980,0
20240704,100200,66881245,3980,3980,3980,3980,0
20240704,100100,66881245,3980,3975,3980,3975,7
20240704,100000,66853390,3955,3955,3955,3955,500
20240704,095900,64875890,3980,3980,3980,3980,0
20240704,095800,64875890,3980,3980,3980,3980,0
20240704,095700,64875890,3980,3980,3980,3980,252
20240704,095600,63872930,3945,3955,3955,3945,670
20240704,095500,61226615,3980,3980,3980,3980,0
20240704,095400,61226615,3980,3980,3980,3980,0
20240704,095300,61226615,3980,3975,3980,3975,10
20240704,095200,61186820,3950,3950,3950,3950,0
20240704,095100,61186820,3950,3950,3950,3950,0
20240704,095000,61186820,3950,3955,3955,3950,2
20240704,094900,61178915,3950,3950,3950,3950,0
20240704,094800,61178915,3950,3950,3950,3950,830
20240704,094700,57900415,3980,3975,3980,3975,3
20240704,094600,57888480,3950,3950,3950,3950,300
20240704,094500,56703480,3980,3980,3980,3980,0
20240704,094400,56703480,3980,3980,3980,3980,0
20240704,094300,56703480,3980,3980,3980,3980,0
20240704,094200,56703480,3980,3980,3980,3980,0
20240704,094100,56703480,3980,3980,3980,3980,0
20240704,094000,56703480,3980,3980,3980,3980,0
20240704,093900,56703480,3980,3975,3980,3975,8
20240704,093800,56671645,3950,3950,3950,3950,0
20240704,093700,56671645,3950,3950,3950,3950,0
20240704,093600,56671645,3950,3950,3950,3950,0
20240704,093500,56671645,3950,3950,3950,3950,0
20240704,093400,56671645,3950,3955,3955,3950,600
20240704,093300,54301640,3950,3950,3950,3950,0
20240704,093200,54301640,3950,3955,3955,3950,1870
20240704,093100,46914510,3950,3950,3950,3950,0
20240704,093000,46914510,3950,3950,3950,3950,0
20240704,092900,46914510,3950,3950,3950,3950,29
20240704,092800,46799960,3980,3980,3980,3980,0
20240704,092700,46799960,3980,3980,3980,3980,0
20240704,092600,46799960,3980,3975,3980,3975,2
20240704,092500,46792005,3950,3950,3950,3950,2300
20240704,092400,37707005,3955,3955,3955,3955,0
20240704,092300,37707005,3955,3955,3955,3955,0
20240704,092200,37707005,3955,3960,3960,3955,3018
20240704,092100,25769815,3960,3965,3965,3960,4000
20240704,092000,9929805,3980,3980,3980,3980,0
20240704,091900,9929805,3980,3980,3980,3980,0
20240704,091800,9929805,3980,3980,3980,3980,0
20240704,091700,9929805,3980,3980,3980,3980,0
20240704,091600,9929805,3980,3980,3980,3980,0
20240704,091500,9929805,3980,3980,3980,3980,9
20240704,091400,9893985,3960,3960,3960,3960,0
20240704,091300,9893985,3960,3965,3965,3960,1000
20240704,091200,5933975,3980,3980,3980,3980,0
20240704,091100,5933975,3980,3980,3980,3980,0
20240704,091000,5933975,3980,3980,3980,3980,0
20240704,090900,5933975,3980,3980,3980,3980,0
20240704,090800,5933975,3980,3980,3980,3980,0
20240704,090700,5933975,3980,3980,3980,3980,0
20240704,090600,5933975,3980,3980,3980,3980,0
20240704,090500,5933975,3980,3980,3980,3980,1
20240704,090400,5929995,3940,3940,3940,3940,0
20240704,090300,5929995,3940,3940,3940,3940,0
20240704,090200,5929995,3940,3940,3940,3940,1000
20240704,090100,1989995,3980,3980,3980,3980,0
20240704,090000,1989995,3980,3975,3980,3975,500