KissMeData/220180/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,205200,1295414420,3985,3985,3985,3985,3218
20240701,205100,1295414420,3985,3985,3985,3985,0
20240701,205000,1295414420,3985,3985,3985,3985,0
20240701,204900,1295414420,3985,3985,3985,3985,0
20240701,204800,1295414420,3985,3985,3985,3985,0
20240701,204700,1295414420,3985,3985,3985,3985,0
20240701,204600,1295414420,3985,3985,3985,3985,0
20240701,204500,1295414420,3985,3985,3985,3985,0
20240701,204400,1295414420,3985,3985,3985,3985,0
20240701,204300,1295414420,3985,3985,3985,3985,0
20240701,204200,1295414420,3985,3985,3985,3985,0
20240701,204100,1295414420,3985,3985,3985,3985,0
20240701,204000,1295414420,3985,3985,3985,3985,0
20240701,203900,1295414420,3985,3985,3985,3985,0
20240701,203800,1295414420,3985,3985,3985,3985,0
20240701,203700,1295414420,3985,3985,3985,3985,0
20240701,203600,1295414420,3985,3985,3985,3985,0
20240701,203500,1295414420,3985,3985,3985,3985,0
20240701,203400,1295414420,3985,3985,3985,3985,0
20240701,203300,1295414420,3985,3985,3985,3985,0
20240701,203200,1295414420,3985,3985,3985,3985,0
20240701,203100,1295414420,3985,3985,3985,3985,0
20240701,203000,1295414420,3985,3985,3985,3985,0
20240701,202900,1295414420,3985,3985,3985,3985,0
20240701,202800,1295414420,3985,3985,3985,3985,0
20240701,202700,1295414420,3985,3985,3985,3985,0
20240701,202600,1295414420,3985,3985,3985,3985,0
20240701,202500,1295414420,3985,3985,3985,3985,0
20240701,202400,1295414420,3985,3985,3985,3985,0
20240701,202300,1295414420,3985,3985,3985,3985,0
20240701,202200,1295414420,3985,3985,3985,3985,3218
20240701,202100,1295414420,3985,3985,3985,3985,0
20240701,202000,1295414420,3985,3985,3985,3985,0
20240701,201900,1295414420,3985,3985,3985,3985,0
20240701,201800,1295414420,3985,3985,3985,3985,0
20240701,201700,1295414420,3985,3985,3985,3985,0
20240701,201600,1295414420,3985,3985,3985,3985,0
20240701,201500,1295414420,3985,3985,3985,3985,0
20240701,201400,1295414420,3985,3985,3985,3985,0
20240701,201300,1295414420,3985,3985,3985,3985,0
20240701,201200,1295414420,3985,3985,3985,3985,0
20240701,201100,1295414420,3985,3985,3985,3985,0
20240701,201000,1295414420,3985,3985,3985,3985,0
20240701,200900,1295414420,3985,3985,3985,3985,0
20240701,200800,1295414420,3985,3985,3985,3985,0
20240701,200700,1295414420,3985,3985,3985,3985,0
20240701,200600,1295414420,3985,3985,3985,3985,0
20240701,200500,1295414420,3985,3985,3985,3985,0
20240701,200400,1295414420,3985,3985,3985,3985,0
20240701,200300,1295414420,3985,3985,3985,3985,0
20240701,200200,1295414420,3985,3985,3985,3985,0
20240701,200100,1295414420,3985,3985,3985,3985,0
20240701,200000,1295414420,3985,3985,3985,3985,0
20240701,195900,1295414420,3985,3985,3985,3985,0
20240701,195800,1295414420,3985,3985,3985,3985,0
20240701,195700,1295414420,3985,3985,3985,3985,0
20240701,195600,1295414420,3985,3985,3985,3985,0
20240701,195500,1295414420,3985,3985,3985,3985,0
20240701,195400,1295414420,3985,3985,3985,3985,0
20240701,195300,1295414420,3985,3985,3985,3985,0
20240701,195200,1295414420,3985,3985,3985,3985,3218
20240701,195100,1295414420,3985,3985,3985,3985,0
20240701,195000,1295414420,3985,3985,3985,3985,0
20240701,194900,1295414420,3985,3985,3985,3985,0
20240701,194800,1295414420,3985,3985,3985,3985,0
20240701,194700,1295414420,3985,3985,3985,3985,0
20240701,194600,1295414420,3985,3985,3985,3985,0
20240701,194500,1295414420,3985,3985,3985,3985,0
20240701,194400,1295414420,3985,3985,3985,3985,0
20240701,194300,1295414420,3985,3985,3985,3985,0
20240701,194200,1295414420,3985,3985,3985,3985,0
20240701,194100,1295414420,3985,3985,3985,3985,0
20240701,194000,1295414420,3985,3985,3985,3985,0
20240701,193900,1295414420,3985,3985,3985,3985,0
20240701,193800,1295414420,3985,3985,3985,3985,0
20240701,193700,1295414420,3985,3985,3985,3985,0
20240701,193600,1295414420,3985,3985,3985,3985,0
20240701,193500,1295414420,3985,3985,3985,3985,0
20240701,193400,1295414420,3985,3985,3985,3985,0
20240701,193300,1295414420,3985,3985,3985,3985,0
20240701,193200,1295414420,3985,3985,3985,3985,0
20240701,193100,1295414420,3985,3985,3985,3985,0
20240701,193000,1295414420,3985,3985,3985,3985,0
20240701,192900,1295414420,3985,3985,3985,3985,0
20240701,192800,1295414420,3985,3985,3985,3985,0
20240701,192700,1295414420,3985,3985,3985,3985,0
20240701,192600,1295414420,3985,3985,3985,3985,0
20240701,192500,1295414420,3985,3985,3985,3985,0
20240701,192400,1295414420,3985,3985,3985,3985,0
20240701,192300,1295414420,3985,3985,3985,3985,0
20240701,192200,1295414420,3985,3985,3985,3985,3218
20240701,192100,1295414420,3985,3985,3985,3985,0
20240701,192000,1295414420,3985,3985,3985,3985,0
20240701,191900,1295414420,3985,3985,3985,3985,0
20240701,191800,1295414420,3985,3985,3985,3985,0
20240701,191700,1295414420,3985,3985,3985,3985,0
20240701,191600,1295414420,3985,3985,3985,3985,0
20240701,191500,1295414420,3985,3985,3985,3985,0
20240701,191400,1295414420,3985,3985,3985,3985,0
20240701,191300,1295414420,3985,3985,3985,3985,0
20240701,191200,1295414420,3985,3985,3985,3985,0
20240701,191100,1295414420,3985,3985,3985,3985,0
20240701,191000,1295414420,3985,3985,3985,3985,0
20240701,190900,1295414420,3985,3985,3985,3985,0
20240701,190800,1295414420,3985,3985,3985,3985,0
20240701,190700,1295414420,3985,3985,3985,3985,0
20240701,190600,1295414420,3985,3985,3985,3985,0
20240701,190500,1295414420,3985,3985,3985,3985,0
20240701,190400,1295414420,3985,3985,3985,3985,0
20240701,190300,1295414420,3985,3985,3985,3985,0
20240701,190200,1295414420,3985,3985,3985,3985,0
20240701,190100,1295414420,3985,3985,3985,3985,0
20240701,190000,1295414420,3985,3985,3985,3985,0
20240701,185900,1295414420,3985,3985,3985,3985,0
20240701,185800,1295414420,3985,3985,3985,3985,0
20240701,185700,1295414420,3985,3985,3985,3985,0
20240701,185600,1295414420,3985,3985,3985,3985,0
20240701,185500,1295414420,3985,3985,3985,3985,0
20240701,185400,1295414420,3985,3985,3985,3985,0
20240701,185300,1295414420,3985,3985,3985,3985,0
20240701,185200,1295414420,3985,3985,3985,3985,3218
20240701,185100,1295414420,3985,3985,3985,3985,0
20240701,185000,1295414420,3985,3985,3985,3985,0
20240701,184900,1295414420,3985,3985,3985,3985,0
20240701,184800,1295414420,3985,3985,3985,3985,0
20240701,184700,1295414420,3985,3985,3985,3985,0
20240701,184600,1295414420,3985,3985,3985,3985,0
20240701,184500,1295414420,3985,3985,3985,3985,0
20240701,184400,1295414420,3985,3985,3985,3985,0
20240701,184300,1295414420,3985,3985,3985,3985,0
20240701,184200,1295414420,3985,3985,3985,3985,0
20240701,184100,1295414420,3985,3985,3985,3985,0
20240701,184000,1295414420,3985,3985,3985,3985,0
20240701,183900,1295414420,3985,3985,3985,3985,0
20240701,183800,1295414420,3985,3985,3985,3985,0
20240701,183700,1295414420,3985,3985,3985,3985,0
20240701,183600,1295414420,3985,3985,3985,3985,0
20240701,183500,1295414420,3985,3985,3985,3985,0
20240701,183400,1295414420,3985,3985,3985,3985,0
20240701,183300,1295414420,3985,3985,3985,3985,0
20240701,183200,1295414420,3985,3985,3985,3985,0
20240701,183100,1295414420,3985,3985,3985,3985,0
20240701,183000,1295414420,3985,3985,3985,3985,0
20240701,182900,1295414420,3985,3985,3985,3985,0
20240701,182800,1295414420,3985,3985,3985,3985,0
20240701,182700,1295414420,3985,3985,3985,3985,0
20240701,182600,1295414420,3985,3985,3985,3985,0
20240701,182500,1295414420,3985,3985,3985,3985,0
20240701,182400,1295414420,3985,3985,3985,3985,0
20240701,182300,1295414420,3985,3985,3985,3985,0
20240701,182200,1295414420,3985,3985,3985,3985,3218
20240701,182100,1295414420,3985,3985,3985,3985,0
20240701,182000,1295414420,3985,3985,3985,3985,0
20240701,181900,1295414420,3985,3985,3985,3985,0
20240701,181800,1295414420,3985,3985,3985,3985,0
20240701,181700,1295414420,3985,3985,3985,3985,0
20240701,181600,1295414420,3985,3985,3985,3985,0
20240701,181500,1295414420,3985,3985,3985,3985,0
20240701,181400,1295414420,3985,3985,3985,3985,0
20240701,181300,1295414420,3985,3985,3985,3985,0
20240701,181200,1295414420,3985,3985,3985,3985,0
20240701,181100,1295414420,3985,3985,3985,3985,0
20240701,181000,1295414420,3985,3985,3985,3985,0
20240701,180900,1295414420,3985,3985,3985,3985,0
20240701,180800,1295414420,3985,3985,3985,3985,0
20240701,180700,1295414420,3985,3985,3985,3985,0
20240701,180600,1295414420,3985,3985,3985,3985,0
20240701,180500,1295414420,3985,3985,3985,3985,0
20240701,180400,1295414420,3985,3985,3985,3985,0
20240701,180300,1295414420,3985,3985,3985,3985,0
20240701,180200,1295414420,3985,3985,3985,3985,0
20240701,180100,1295414420,3985,3985,3985,3985,0
20240701,180000,1295414420,3985,3985,3985,3985,0
20240701,175900,1295414420,3985,3985,3985,3985,0
20240701,175800,1295414420,3985,3985,3985,3985,0
20240701,175700,1295414420,3985,3985,3985,3985,0
20240701,175600,1295414420,3985,3985,3985,3985,0
20240701,175500,1295414420,3985,3985,3985,3985,0
20240701,175400,1295414420,3985,3985,3985,3985,0
20240701,175300,1295414420,3985,3985,3985,3985,0
20240701,175200,1295414420,3985,3985,3985,3985,3218
20240701,175100,1295414420,3985,3985,3985,3985,0
20240701,175000,1295414420,3985,3985,3985,3985,0
20240701,174900,1295414420,3985,3985,3985,3985,0
20240701,174800,1295414420,3985,3985,3985,3985,0
20240701,174700,1295414420,3985,3985,3985,3985,0
20240701,174600,1295414420,3985,3985,3985,3985,0
20240701,174500,1295414420,3985,3985,3985,3985,0
20240701,174400,1295414420,3985,3985,3985,3985,0
20240701,174300,1295414420,3985,3985,3985,3985,0
20240701,174200,1295414420,3985,3985,3985,3985,0
20240701,174100,1295414420,3985,3985,3985,3985,0
20240701,174000,1295414420,3985,3985,3985,3985,0
20240701,173900,1295414420,3985,3985,3985,3985,0
20240701,173800,1295414420,3985,3985,3985,3985,0
20240701,173700,1295414420,3985,3985,3985,3985,0
20240701,173600,1295414420,3985,3985,3985,3985,0
20240701,173500,1295414420,3985,3985,3985,3985,0
20240701,173400,1295414420,3985,3985,3985,3985,0
20240701,173300,1295414420,3985,3985,3985,3985,0
20240701,173200,1295414420,3985,3985,3985,3985,0
20240701,173100,1295414420,3985,3985,3985,3985,0
20240701,173000,1295414420,3985,3985,3985,3985,0
20240701,172900,1295414420,3985,3985,3985,3985,0
20240701,172800,1295414420,3985,3985,3985,3985,0
20240701,172700,1295414420,3985,3985,3985,3985,0
20240701,172600,1295414420,3985,3985,3985,3985,0
20240701,172500,1295414420,3985,3985,3985,3985,0
20240701,172400,1295414420,3985,3985,3985,3985,0
20240701,172300,1295414420,3985,3985,3985,3985,0
20240701,172200,1295414420,3985,3985,3985,3985,3218
20240701,172100,1295414420,3985,3985,3985,3985,0
20240701,172000,1295414420,3985,3985,3985,3985,0
20240701,171900,1295414420,3985,3985,3985,3985,0
20240701,171800,1295414420,3985,3985,3985,3985,0
20240701,171700,1295414420,3985,3985,3985,3985,0
20240701,171600,1295414420,3985,3985,3985,3985,0
20240701,171500,1295414420,3985,3985,3985,3985,0
20240701,171400,1295414420,3985,3985,3985,3985,0
20240701,171300,1295414420,3985,3985,3985,3985,0
20240701,171200,1295414420,3985,3985,3985,3985,0
20240701,171100,1295414420,3985,3985,3985,3985,0
20240701,171000,1295414420,3985,3985,3985,3985,0
20240701,170900,1295414420,3985,3985,3985,3985,0
20240701,170800,1295414420,3985,3985,3985,3985,0
20240701,170700,1295414420,3985,3985,3985,3985,0
20240701,170600,1295414420,3985,3985,3985,3985,0
20240701,170500,1295414420,3985,3985,3985,3985,0
20240701,170400,1295414420,3985,3985,3985,3985,0
20240701,170300,1295414420,3985,3985,3985,3985,0
20240701,170200,1295414420,3985,3985,3985,3985,0
20240701,170100,1295414420,3985,3985,3985,3985,0
20240701,170000,1295414420,3985,3985,3985,3985,0
20240701,165900,1295414420,3985,3985,3985,3985,0
20240701,165800,1295414420,3985,3985,3985,3985,0
20240701,165700,1295414420,3985,3985,3985,3985,0
20240701,165600,1295414420,3985,3985,3985,3985,0
20240701,165500,1295414420,3985,3985,3985,3985,0
20240701,165400,1295414420,3985,3985,3985,3985,0
20240701,165300,1295414420,3985,3985,3985,3985,0
20240701,165200,1295414420,3985,3985,3985,3985,3218
20240701,165100,1295414420,3985,3985,3985,3985,0
20240701,165000,1295414420,3985,3985,3985,3985,0
20240701,164900,1295414420,3985,3985,3985,3985,0
20240701,164800,1295414420,3985,3985,3985,3985,0
20240701,164700,1295414420,3985,3985,3985,3985,0
20240701,164600,1295414420,3985,3985,3985,3985,0
20240701,164500,1295414420,3985,3985,3985,3985,0
20240701,164400,1295414420,3985,3985,3985,3985,0
20240701,164300,1295414420,3985,3985,3985,3985,0
20240701,164200,1295414420,3985,3985,3985,3985,0
20240701,164100,1295414420,3985,3985,3985,3985,0
20240701,164000,1295414420,3985,3985,3985,3985,0
20240701,163900,1295414420,3985,3985,3985,3985,0
20240701,163800,1295414420,3985,3985,3985,3985,0
20240701,163700,1295414420,3985,3985,3985,3985,0
20240701,163600,1295414420,3985,3985,3985,3985,0
20240701,163500,1295414420,3985,3985,3985,3985,0
20240701,163400,1295414420,3985,3985,3985,3985,0
20240701,163300,1295414420,3985,3985,3985,3985,0
20240701,163200,1295414420,3985,3985,3985,3985,0
20240701,163100,1295414420,3985,3985,3985,3985,0
20240701,163000,1295414420,3985,3985,3985,3985,0
20240701,162900,1295414420,3985,3985,3985,3985,0
20240701,162800,1295414420,3985,3985,3985,3985,0
20240701,162700,1295414420,3985,3985,3985,3985,0
20240701,162600,1295414420,3985,3985,3985,3985,0
20240701,162500,1295414420,3985,3985,3985,3985,0
20240701,162400,1295414420,3985,3985,3985,3985,0
20240701,162300,1295414420,3985,3985,3985,3985,0
20240701,162200,1295414420,3985,3985,3985,3985,3218
20240701,162100,1295414420,3985,3985,3985,3985,0
20240701,162000,1295414420,3985,3985,3985,3985,0
20240701,161900,1295414420,3985,3985,3985,3985,0
20240701,161800,1295414420,3985,3985,3985,3985,0
20240701,161700,1295414420,3985,3985,3985,3985,0
20240701,161600,1295414420,3985,3985,3985,3985,0
20240701,161500,1295414420,3985,3985,3985,3985,0
20240701,161400,1295414420,3985,3985,3985,3985,0
20240701,161300,1295414420,3985,3985,3985,3985,0
20240701,161200,1295414420,3985,3985,3985,3985,0
20240701,161100,1295414420,3985,3985,3985,3985,0
20240701,161000,1295414420,3985,3985,3985,3985,0
20240701,160900,1295414420,3985,3985,3985,3985,0
20240701,160800,1295414420,3985,3985,3985,3985,0
20240701,160700,1295414420,3985,3985,3985,3985,0
20240701,160600,1295414420,3985,3985,3985,3985,0
20240701,160500,1295414420,3985,3985,3985,3985,0
20240701,160400,1295414420,3985,3985,3985,3985,0
20240701,160300,1295414420,3985,3985,3985,3985,0
20240701,160200,1295414420,3985,3985,3985,3985,0
20240701,160100,1295414420,3985,3985,3985,3985,0
20240701,160000,1295414420,3985,3985,3985,3985,0
20240701,155900,1295414420,3985,3985,3985,3985,0
20240701,155800,1295414420,3985,3985,3985,3985,0
20240701,155700,1295414420,3985,3985,3985,3985,0
20240701,155600,1295414420,3985,3985,3985,3985,0
20240701,155500,1295414420,3985,3985,3985,3985,0
20240701,155400,1295414420,3985,3985,3985,3985,0
20240701,155300,1295414420,3985,3985,3985,3985,0
20240701,155200,1295414420,3985,3985,3985,3985,3218
20240701,155100,1295414420,3985,3985,3985,3985,0
20240701,155000,1295414420,3985,3985,3985,3985,0
20240701,154900,1295414420,3985,3985,3985,3985,0
20240701,154800,1295414420,3985,3985,3985,3985,0
20240701,154700,1295414420,3985,3985,3985,3985,0
20240701,154600,1295414420,3985,3985,3985,3985,0
20240701,154500,1295414420,3985,3985,3985,3985,0
20240701,154400,1295414420,3985,3985,3985,3985,0
20240701,154300,1295414420,3985,3985,3985,3985,0
20240701,154200,1295414420,3985,3985,3985,3985,0
20240701,154100,1295414420,3985,3985,3985,3985,0
20240701,154000,1295414420,3985,3985,3985,3985,0
20240701,153900,1295414420,3985,3985,3985,3985,0
20240701,153800,1295414420,3985,3985,3985,3985,0
20240701,153700,1295414420,3985,3985,3985,3985,0
20240701,153600,1295414420,3985,3985,3985,3985,0
20240701,153500,1295414420,3985,3985,3985,3985,0
20240701,153400,1295414420,3985,3985,3985,3985,0
20240701,153300,1295414420,3985,3985,3985,3985,0
20240701,153200,1295414420,3985,3985,3985,3985,0
20240701,153100,1295414420,3985,3985,3985,3985,0
20240701,153000,1295414420,3985,3985,3985,3985,3218
20240701,152900,1282590690,3990,3990,3990,3990,0
20240701,152800,1282590690,3990,3990,3990,3990,0
20240701,152700,1282590690,3990,3990,3990,3990,0
20240701,152600,1282590690,3990,3990,3990,3990,0
20240701,152500,1282590690,3990,3990,3990,3990,0
20240701,152400,1282590690,3990,3990,3990,3990,0
20240701,152300,1282590690,3990,3990,3990,3990,0
20240701,152200,1282590690,3990,3990,3990,3990,0
20240701,152100,1282590690,3990,3990,3990,3990,0
20240701,152000,1282590690,3990,3990,3990,3990,0
20240701,151900,1282590690,3990,3990,3990,3990,500
20240701,151800,1280595690,3990,3985,3990,3985,26
20240701,151700,1280492075,3980,4000,4000,3980,2374
20240701,151600,1271022455,4000,4025,4025,4000,1094
20240701,151500,1266646430,4005,4005,4005,4005,324
20240701,151400,1265348810,4025,4025,4025,4025,10
20240701,151300,1265308560,4025,4025,4025,4025,0
20240701,151200,1265308560,4025,4025,4025,4025,0
20240701,151100,1265308560,4025,4025,4025,4025,0
20240701,151000,1265308560,4025,4020,4025,4005,910
20240701,150900,1261663055,4015,4010,4015,4010,254
20240701,150800,1260644230,4015,4015,4015,4015,0
20240701,150700,1260644230,4015,4015,4015,4015,0
20240701,150600,1260644230,4015,4015,4015,4015,0
20240701,150500,1260644230,4015,4000,4015,4000,70
20240701,150400,1260364215,4020,4005,4020,4005,1147
20240701,150300,1255770465,4025,4010,4025,4005,599
20240701,150200,1253371350,4015,4015,4015,4005,4300
20240701,150100,1236124210,4035,4035,4035,4035,0
20240701,150000,1236124210,4035,4035,4035,4035,0
20240701,145900,1236124210,4035,4035,4035,4035,0
20240701,145800,1236124210,4035,4020,4035,4005,80
20240701,145700,1235802315,4035,4035,4035,4035,0
20240701,145600,1235802315,4035,4035,4035,4035,1
20240701,145500,1235798280,4050,4050,4050,4050,0
20240701,145400,1235798280,4050,4030,4050,4030,20
20240701,145300,1235717435,4010,4000,4010,4000,597
20240701,145200,1233327965,4000,4035,4035,4000,13152
20240701,145100,1180600700,4030,4065,4065,4030,1221
20240701,145000,1175664320,4080,4080,4080,4080,1
20240701,144900,1175660240,4070,4080,4080,4070,170
20240701,144800,1174966655,4080,4080,4080,4080,33
20240701,144700,1174832015,4060,4060,4060,4060,598
20240701,144600,1172404135,4060,4090,4090,4055,8343
20240701,144500,1138549550,4085,4085,4085,4085,100
20240701,144400,1138141050,4090,4090,4090,4090,7733
20240701,144300,1106513080,4095,4090,4095,4090,148
20240701,144200,1105907245,4090,4085,4090,4085,2159
20240701,144100,1097087725,4085,4085,4085,4085,0
20240701,144000,1097087725,4085,4085,4085,4085,0
20240701,143900,1097087725,4085,4085,4085,4085,0
20240701,143800,1097087725,4085,4085,4085,4085,0
20240701,143700,1097087725,4085,4085,4085,4085,0
20240701,143600,1097087725,4085,4085,4085,4085,0
20240701,143500,1097087725,4085,4085,4085,4085,0
20240701,143400,1097087725,4085,4085,4085,4085,0
20240701,143300,1097087725,4085,4085,4085,4085,0
20240701,143200,1097087725,4085,4085,4085,4085,0
20240701,143100,1097087725,4085,4085,4085,4085,3
20240701,143000,1097075470,4080,4080,4080,4080,0
20240701,142900,1097075470,4080,4080,4080,4080,30
20240701,142800,1096953070,4085,4085,4085,4085,0
20240701,142700,1096953070,4085,4085,4085,4085,0
20240701,142600,1096953070,4085,4085,4085,4085,0
20240701,142500,1096953070,4085,4085,4085,4085,0
20240701,142400,1096953070,4085,4085,4085,4085,9
20240701,142300,1096916305,4095,4095,4095,4095,0
20240701,142200,1096916305,4095,4095,4095,4095,0
20240701,142100,1096916305,4095,4095,4095,4095,0
20240701,142000,1096916305,4095,4095,4095,4095,0
20240701,141900,1096916305,4095,4095,4095,4095,0
20240701,141800,1096916305,4095,4070,4095,4070,251
20240701,141700,1095894710,4070,4085,4085,4065,1602
20240701,141600,1089373830,4095,4095,4095,4095,0
20240701,141500,1089373830,4095,4085,4095,4085,2
20240701,141400,1089365650,4090,4090,4090,4090,1
20240701,141300,1089361560,4095,4090,4095,4090,2
20240701,141200,1089353375,4090,4095,4095,4090,2
20240701,141100,1089345190,4075,4080,4080,4075,935
20240701,141000,1085535045,4100,4100,4100,4100,0
20240701,140900,1085535045,4100,4100,4100,4100,1
20240701,140800,1085530945,4080,4080,4080,4080,0
20240701,140700,1085530945,4080,4075,4080,4075,1835
20240701,140600,1078044215,4080,4080,4080,4080,0
20240701,140500,1078044215,4080,4080,4080,4080,0
20240701,140400,1078044215,4080,4080,4080,4080,3
20240701,140300,1078031975,4080,4080,4080,4080,2
20240701,140200,1078023815,4080,4080,4080,4080,0
20240701,140100,1078023815,4080,4080,4080,4080,1
20240701,140000,1078019735,4075,4075,4075,4075,355
20240701,135900,1076573110,4080,4080,4080,4080,95
20240701,135800,1076185510,4095,4095,4095,4095,638
20240701,135700,1073572900,4095,4095,4095,4095,0
20240701,135600,1073572900,4095,4095,4095,4095,0
20240701,135500,1073572900,4095,4095,4095,4080,3911
20240701,135400,1057595715,4095,4095,4095,4095,5
20240701,135300,1057575240,4100,4100,4100,4100,0
20240701,135200,1057575240,4100,4095,4100,4095,118
20240701,135100,1057092010,4095,4100,4100,4090,279
20240701,135000,1055950800,4100,4100,4100,4100,0
20240701,134900,1055950800,4100,4100,4100,4100,60
20240701,134800,1055704800,4095,4095,4095,4095,0
20240701,134700,1055704800,4095,4095,4095,4095,0
20240701,134600,1055704800,4095,4095,4095,4095,0
20240701,134500,1055704800,4095,4095,4095,4095,60
20240701,134400,1055459100,4090,4090,4090,4090,0
20240701,134300,1055459100,4090,4090,4090,4090,75
20240701,134200,1055152350,4100,4100,4100,4100,100
20240701,134100,1054742350,4100,4100,4100,4100,0
20240701,134000,1054742350,4100,4100,4100,4100,0
20240701,133900,1054742350,4100,4105,4105,4075,4084
20240701,133800,1038072290,4115,4115,4115,4115,11
20240701,133700,1038027025,4110,4110,4110,4110,2
20240701,133600,1038018805,4110,4110,4110,4110,0
20240701,133500,1038018805,4110,4105,4110,4105,1989
20240701,133400,1029853955,4105,4105,4105,4105,0
20240701,133300,1029853955,4105,4105,4105,4105,0
20240701,133200,1029853955,4105,4100,4105,4100,131
20240701,133100,1029316700,4100,4100,4100,4100,0
20240701,133000,1029316700,4100,4100,4100,4100,16
20240701,132900,1029251100,4100,4100,4100,4100,0
20240701,132800,1029251100,4100,4100,4100,4100,29
20240701,132700,1029132200,4100,4100,4100,4100,5
20240701,132600,1029111700,4105,4105,4105,4075,56
20240701,132500,1028881850,4105,4105,4105,4105,0
20240701,132400,1028881850,4105,4085,4105,4080,2003
20240701,132300,1020705650,4085,4085,4085,4085,0
20240701,132200,1020705650,4085,4085,4085,4085,1128
20240701,132100,1016097770,4085,4085,4085,4085,30
20240701,132000,1015975220,4085,4085,4085,4085,1103
20240701,131900,1011469465,4085,4085,4085,4085,0
20240701,131800,1011469465,4085,4085,4085,4085,100
20240701,131700,1011060965,4085,4085,4085,4085,0
20240701,131600,1011060965,4085,4105,4105,4085,2
20240701,131500,1011052775,4105,4105,4105,4105,1
20240701,131400,1011048670,4080,4080,4080,4080,0
20240701,131300,1011048670,4080,4080,4080,4080,4
20240701,131200,1011032350,4105,4105,4105,4105,0
20240701,131100,1011032350,4105,4105,4105,4105,0
20240701,131000,1011032350,4105,4090,4105,4090,10
20240701,130900,1010991345,4080,4080,4080,4080,0
20240701,130800,1010991345,4080,4080,4080,4080,417
20240701,130700,1009289985,4090,4090,4090,4090,102
20240701,130600,1008872805,4100,4100,4100,4100,0
20240701,130500,1008872805,4100,4100,4100,4100,0
20240701,130400,1008872805,4100,4100,4100,4100,0
20240701,130300,1008872805,4100,4100,4100,4100,38
20240701,130200,1008717005,4105,4105,4105,4105,0
20240701,130100,1008717005,4105,4105,4105,4105,0
20240701,130000,1008717005,4105,4105,4105,4105,1
20240701,125900,1008712900,4080,4080,4080,4080,0
20240701,125800,1008712900,4080,4085,4085,4080,642
20240701,125700,1006091800,4090,4090,4090,4090,500
20240701,125600,1004046800,4105,4105,4105,4105,0
20240701,125500,1004046800,4105,4105,4105,4105,1
20240701,125400,1004042695,4105,4105,4105,4105,0
20240701,125300,1004042695,4105,4105,4105,4105,0
20240701,125200,1004042695,4105,4105,4105,4105,40
20240701,125100,1003878495,4105,4105,4105,4105,0
20240701,125000,1003878495,4105,4105,4105,4105,1
20240701,124900,1003874390,4080,4105,4105,4080,228
20240701,124800,1002938650,4105,4105,4105,4105,0
20240701,124700,1002938650,4105,4105,4105,4105,300
20240701,124600,1001707150,4080,4105,4105,4080,2
20240701,124500,1001698965,4105,4105,4105,4105,0
20240701,124400,1001698965,4105,4105,4105,4105,0
20240701,124300,1001698965,4105,4105,4105,4105,3
20240701,124200,1001686650,4085,4085,4085,4085,30
20240701,124100,1001564100,4085,4085,4085,4085,50
20240701,124000,1001359850,4085,4085,4085,4085,157
20240701,123900,1000718505,4085,4085,4085,4085,0
20240701,123800,1000718505,4085,4085,4085,4085,0
20240701,123700,1000718505,4085,4085,4085,4085,24
20240701,123600,1000620465,4110,4120,4120,4110,41
20240701,123500,1000451555,4120,4120,4120,4120,100
20240701,123400,1000039555,4120,4120,4120,4120,0
20240701,123300,1000039555,4120,4120,4120,4120,100
20240701,123200,999627555,4120,4115,4125,4090,2212
20240701,123100,990555990,4115,4115,4115,4115,100
20240701,123000,990144490,4115,4115,4115,4115,0
20240701,122900,990144490,4115,4110,4115,4110,1343
20240701,122800,984624755,4100,4100,4100,4100,100
20240701,122700,984214755,4090,4090,4090,4090,50
20240701,122600,984010255,4090,4080,4090,4080,793
20240701,122500,980768355,4085,4085,4085,4085,216
20240701,122400,979885995,4090,4090,4090,4090,10
20240701,122300,979845095,4090,4130,4130,4090,6290
20240701,122200,954029905,4135,4135,4135,4135,0
20240701,122100,954029905,4135,4135,4135,4135,0
20240701,122000,954029905,4135,4135,4135,4135,0
20240701,121900,954029905,4135,4145,4145,4135,4261
20240701,121800,936389395,4150,4160,4160,4150,4861
20240701,121700,916216235,4150,4150,4150,4150,0
20240701,121600,916216235,4150,4155,4155,4150,377
20240701,121500,914650525,4155,4160,4160,4155,26
20240701,121400,914542490,4160,4160,4160,4160,454
20240701,121300,912653850,4160,4160,4160,4160,9
20240701,121200,912616410,4175,4165,4175,4160,80
20240701,121100,912282995,4170,4170,4170,4170,151
20240701,121000,911653325,4175,4175,4175,4175,1008
20240701,120900,907444925,4195,4195,4195,4195,0
20240701,120800,907444925,4195,4195,4195,4195,397
20240701,120700,905779510,4195,4195,4195,4195,0
20240701,120600,905779510,4195,4195,4195,4195,0
20240701,120500,905779510,4195,4195,4195,4195,1
20240701,120400,905775315,4190,4190,4190,4190,2409
20240701,120300,895681605,4195,4195,4195,4195,0
20240701,120200,895681605,4195,4195,4195,4195,0
20240701,120100,895681605,4195,4195,4195,4195,0
20240701,120000,895681605,4195,4195,4195,4195,0
20240701,115900,895681605,4195,4195,4195,4195,0
20240701,115800,895681605,4195,4195,4195,4195,0
20240701,115700,895681605,4195,4195,4195,4195,0
20240701,115600,895681605,4195,4195,4195,4195,2
20240701,115500,895673215,4195,4175,4195,4170,126
20240701,115400,895147765,4200,4200,4200,4200,0
20240701,115300,895147765,4200,4200,4200,4200,0
20240701,115200,895147765,4200,4200,4200,4200,0
20240701,115100,895147765,4200,4200,4200,4200,0
20240701,115000,895147765,4200,4200,4200,4200,0
20240701,114900,895147765,4200,4200,4200,4200,0
20240701,114800,895147765,4200,4200,4200,4200,0
20240701,114700,895147765,4200,4200,4200,4200,0
20240701,114600,895147765,4200,4200,4200,4200,7
20240701,114500,895118365,4200,4190,4200,4190,512
20240701,114400,892971240,4190,4190,4190,4190,459
20240701,114300,891048030,4190,4190,4190,4190,96
20240701,114200,890645790,4190,4190,4190,4190,1
20240701,114100,890641600,4180,4180,4180,4180,0
20240701,114000,890641600,4180,4180,4180,4180,0
20240701,113900,890641600,4180,4180,4180,4180,10
20240701,113800,890599800,4195,4195,4195,4195,1
20240701,113700,890595605,4190,4185,4190,4185,1007
20240701,113600,886378795,4180,4180,4180,4180,20
20240701,113500,886295195,4185,4180,4185,4180,750
20240701,113400,883159945,4180,4175,4180,4175,1973
20240701,113300,874922230,4175,4175,4175,4175,10
20240701,113200,874880480,4140,4170,4170,4140,1867
20240701,113100,867124995,4175,4175,4175,4175,1
20240701,113000,867120820,4155,4165,4165,4150,4282
20240701,112900,849346255,4170,4175,4175,4170,43
20240701,112800,849166860,4180,4180,4180,4180,11
20240701,112700,849120880,4190,4190,4190,4190,0
20240701,112600,849120880,4190,4185,4190,4185,3
20240701,112500,849108320,4195,4195,4195,4195,0
20240701,112400,849108320,4195,4195,4195,4195,0
20240701,112300,849108320,4195,4195,4195,4195,2
20240701,112200,849099930,4205,4205,4205,4205,0
20240701,112100,849099930,4205,4205,4205,4205,2
20240701,112000,849091520,4205,4185,4205,4180,38
20240701,111900,848932145,4190,4200,4205,4190,195
20240701,111800,848114795,4205,4205,4205,4205,0
20240701,111700,848114795,4205,4205,4205,4205,0
20240701,111600,848114795,4205,4205,4205,4205,2
20240701,111500,848106385,4205,4205,4205,4205,1
20240701,111400,848102180,4195,4200,4200,4195,9583
20240701,111300,807853745,4200,4200,4200,4200,1
20240701,111200,807849545,4205,4205,4205,4205,0
20240701,111100,807849545,4205,4205,4205,4205,0
20240701,111000,807849545,4205,4200,4220,4200,589
20240701,110900,805373695,4220,4200,4220,4200,3273
20240701,110800,791627075,4200,4205,4205,4200,1026
20240701,110700,787317625,4220,4205,4220,4200,3319
20240701,110600,773365550,4200,4200,4200,4200,3504
20240701,110500,758648750,4200,4240,4240,4200,5637
20240701,110400,734931190,4245,4245,4245,4245,38
20240701,110300,734769880,4245,4245,4245,4245,0
20240701,110200,734769880,4245,4250,4250,4245,7
20240701,110100,734740155,4250,4250,4250,4250,1
20240701,110000,734735905,4250,4260,4260,4250,4062
20240701,105900,717448625,4260,4290,4290,4260,15427
20240701,105800,651439490,4300,4300,4300,4300,69
20240701,105700,651142790,4300,4300,4300,4300,1000
20240701,105600,646842790,4300,4300,4300,4300,0
20240701,105500,646842790,4300,4300,4300,4300,380
20240701,105400,645208790,4300,4290,4300,4290,140
20240701,105300,644607790,4290,4290,4290,4290,0
20240701,105200,644607790,4290,4290,4290,4290,0
20240701,105100,644607790,4290,4290,4290,4290,0
20240701,105000,644607790,4290,4290,4290,4290,5
20240701,104900,644586340,4290,4290,4290,4290,200
20240701,104800,643728340,4290,4290,4290,4290,1313
20240701,104700,638095570,4290,4290,4290,4290,190
20240701,104600,637280470,4290,4290,4290,4290,0
20240701,104500,637280470,4290,4290,4290,4290,0
20240701,104400,637280470,4290,4300,4300,4290,1761
20240701,104300,629711075,4300,4300,4300,4300,400
20240701,104200,627991075,4300,4305,4305,4300,550
20240701,104100,625625790,4325,4325,4325,4325,0
20240701,104000,625625790,4325,4325,4325,4325,0
20240701,103900,625625790,4325,4325,4325,4325,0
20240701,103800,625625790,4325,4315,4325,4310,378
20240701,103700,623996155,4315,4315,4315,4315,0
20240701,103600,623996155,4315,4315,4315,4315,0
20240701,103500,623996155,4315,4330,4330,4315,73
20240701,103400,623681130,4315,4315,4315,4315,17
20240701,103300,623607775,4330,4330,4330,4330,10
20240701,103200,623564475,4330,4330,4330,4330,0
20240701,103100,623564475,4330,4330,4330,4330,0
20240701,103000,623564475,4330,4330,4330,4330,0
20240701,102900,623564475,4330,4330,4330,4330,0
20240701,102800,623564475,4330,4330,4330,4330,0
20240701,102700,623564475,4330,4315,4330,4315,11
20240701,102600,623516860,4330,4330,4330,4330,0
20240701,102500,623516860,4330,4330,4330,4330,0
20240701,102400,623516860,4330,4330,4330,4330,0
20240701,102300,623516860,4330,4330,4330,4330,1
20240701,102200,623512530,4310,4330,4330,4310,7
20240701,102100,623482320,4310,4320,4320,4310,250
20240701,102000,622404465,4330,4330,4330,4330,0
20240701,101900,622404465,4330,4330,4330,4330,0
20240701,101800,622404465,4330,4330,4330,4330,92
20240701,101700,622006105,4330,4330,4330,4330,0
20240701,101600,622006105,4330,4330,4330,4330,0
20240701,101500,622006105,4330,4330,4330,4330,0
20240701,101400,622006105,4330,4330,4330,4330,101
20240701,101300,621568775,4310,4340,4340,4310,2002
20240701,101200,612927050,4325,4340,4340,4325,744
20240701,101100,609707750,4340,4355,4360,4320,3229
20240701,101000,595737465,4360,4360,4360,4360,0
20240701,100900,595737465,4360,4360,4360,4360,0
20240701,100800,595737465,4360,4360,4360,4360,150
20240701,100700,595083465,4360,4360,4360,4360,573
20240701,100600,592585185,4360,4360,4360,4360,0
20240701,100500,592585185,4360,4360,4360,4360,2
20240701,100400,592576465,4360,4335,4360,4335,51
20240701,100300,592355355,4335,4335,4335,4335,50
20240701,100200,592138605,4360,4360,4360,4360,0
20240701,100100,592138605,4360,4355,4360,4320,11266
20240701,100000,543063395,4355,4350,4355,4350,57
20240701,095900,542815195,4350,4350,4355,4350,2571
20240701,095800,531629800,4350,4350,4350,4350,2000
20240701,095700,522929800,4350,4340,4350,4330,6156
20240701,095600,496192425,4345,4345,4345,4345,0
20240701,095500,496192425,4345,4300,4345,4300,11952
20240701,095400,444430105,4315,4315,4315,4315,1250
20240701,095300,439036355,4315,4315,4315,4315,963
20240701,095200,434881010,4315,4300,4315,4300,1784
20240701,095100,427189410,4300,4300,4300,4300,730
20240701,095000,424050410,4300,4310,4310,4300,3153
20240701,094900,410473930,4315,4315,4315,4315,0
20240701,094800,410473930,4315,4320,4320,4315,110
20240701,094700,409999230,4320,4320,4320,4320,0
20240701,094600,409999230,4320,4320,4320,4320,999
20240701,094500,405683550,4320,4310,4320,4310,4
20240701,094400,405666280,4320,4320,4320,4320,50
20240701,094300,405450280,4320,4320,4320,4320,9
20240701,094200,405411400,4325,4325,4325,4325,0
20240701,094100,405411400,4325,4325,4325,4325,240
20240701,094000,404373400,4330,4325,4330,4325,2
20240701,093900,404364745,4300,4300,4300,4300,0
20240701,093800,404364745,4300,4300,4300,4300,250
20240701,093700,403289745,4300,4330,4330,4300,512
20240701,093600,401072845,4330,4325,4330,4325,3
20240701,093500,401059860,4305,4290,4330,4290,2290
20240701,093400,391201010,4305,4295,4315,4290,8583
20240701,093300,354346470,4315,4310,4315,4310,58
20240701,093200,354096215,4315,4310,4315,4310,66
20240701,093100,353811435,4310,4305,4310,4295,6674
20240701,093000,325122045,4305,4305,4305,4305,10
20240701,092900,325078995,4305,4315,4315,4305,351
20240701,092800,323566740,4315,4315,4315,4315,1
20240701,092700,323562425,4335,4315,4335,4315,443
20240701,092600,321650820,4315,4335,4335,4315,3569
20240701,092500,306211055,4335,4335,4345,4335,251
20240701,092400,305120530,4345,4345,4345,4345,40
20240701,092300,304946730,4345,4340,4345,4340,2710
20240701,092200,293179725,4335,4315,4335,4315,2179
20240701,092100,283760050,4335,4335,4335,4330,150
20240701,092000,283110025,4335,4335,4335,4335,1
20240701,091900,283105690,4340,4335,4340,4335,21
20240701,091800,283014580,4335,4310,4335,4305,1470
20240701,091700,276662855,4300,4330,4330,4300,693
20240701,091600,273671100,4330,4345,4345,4330,2924
20240701,091500,260970220,4345,4320,4350,4320,6562
20240701,091400,232530385,4330,4310,4330,4310,3270
20240701,091300,218393955,4310,4315,4330,4310,1731
20240701,091200,210932045,4335,4335,4335,4335,0
20240701,091100,210932045,4335,4300,4335,4300,6907
20240701,091000,181164170,4300,4310,4310,4280,2254
20240701,090900,171493135,4315,4300,4330,4285,2930
20240701,090800,158875680,4300,4305,4305,4280,1767
20240701,090700,151296775,4310,4310,4365,4290,5225
20240701,090600,128732225,4280,4315,4320,4270,9499
20240701,090500,87942755,4285,4270,4320,4270,7315
20240701,090400,56582385,4260,4265,4290,4260,1594
20240701,090300,49775550,4270,4240,4270,4240,6294
20240701,090200,22991135,4250,4230,4250,4225,3018
20240701,090100,10187415,4245,4210,4245,4210,139
20240701,090000,9600825,4215,4230,4230,4195,2270