KissMeData/083640/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,200100,55314508,399,399,399,399,10800
20240702,200000,55314508,399,399,399,399,0
20240702,195900,55314508,399,399,399,399,0
20240702,195800,55314508,399,399,399,399,0
20240702,195700,55314508,399,399,399,399,0
20240702,195600,55314508,399,399,399,399,0
20240702,195500,55314508,399,399,399,399,0
20240702,195400,55314508,399,399,399,399,0
20240702,195300,55314508,399,399,399,399,0
20240702,195200,55314508,399,399,399,399,0
20240702,195100,55314508,399,399,399,399,0
20240702,195000,55314508,399,399,399,399,0
20240702,194900,55314508,399,399,399,399,0
20240702,194800,55314508,399,399,399,399,0
20240702,194700,55314508,399,399,399,399,0
20240702,194600,55314508,399,399,399,399,0
20240702,194500,55314508,399,399,399,399,0
20240702,194400,55314508,399,399,399,399,0
20240702,194300,55314508,399,399,399,399,0
20240702,194200,55314508,399,399,399,399,0
20240702,194100,55314508,399,399,399,399,0
20240702,194000,55314508,399,399,399,399,0
20240702,193900,55314508,399,399,399,399,0
20240702,193800,55314508,399,399,399,399,0
20240702,193700,55314508,399,399,399,399,0
20240702,193600,55314508,399,399,399,399,0
20240702,193500,55314508,399,399,399,399,0
20240702,193400,55314508,399,399,399,399,0
20240702,193300,55314508,399,399,399,399,0
20240702,193200,55314508,399,399,399,399,0
20240702,193100,55314508,399,399,399,399,10800
20240702,193000,55314508,399,399,399,399,0
20240702,192900,55314508,399,399,399,399,0
20240702,192800,55314508,399,399,399,399,0
20240702,192700,55314508,399,399,399,399,0
20240702,192600,55314508,399,399,399,399,0
20240702,192500,55314508,399,399,399,399,0
20240702,192400,55314508,399,399,399,399,0
20240702,192300,55314508,399,399,399,399,0
20240702,192200,55314508,399,399,399,399,0
20240702,192100,55314508,399,399,399,399,0
20240702,192000,55314508,399,399,399,399,0
20240702,191900,55314508,399,399,399,399,0
20240702,191800,55314508,399,399,399,399,0
20240702,191700,55314508,399,399,399,399,0
20240702,191600,55314508,399,399,399,399,0
20240702,191500,55314508,399,399,399,399,0
20240702,191400,55314508,399,399,399,399,0
20240702,191300,55314508,399,399,399,399,0
20240702,191200,55314508,399,399,399,399,0
20240702,191100,55314508,399,399,399,399,0
20240702,191000,55314508,399,399,399,399,0
20240702,190900,55314508,399,399,399,399,0
20240702,190800,55314508,399,399,399,399,0
20240702,190700,55314508,399,399,399,399,0
20240702,190600,55314508,399,399,399,399,0
20240702,190500,55314508,399,399,399,399,0
20240702,190400,55314508,399,399,399,399,0
20240702,190300,55314508,399,399,399,399,0
20240702,190200,55314508,399,399,399,399,0
20240702,190100,55314508,399,399,399,399,10800
20240702,190000,55314508,399,399,399,399,0
20240702,185900,55314508,399,399,399,399,0
20240702,185800,55314508,399,399,399,399,0
20240702,185700,55314508,399,399,399,399,0
20240702,185600,55314508,399,399,399,399,0
20240702,185500,55314508,399,399,399,399,0
20240702,185400,55314508,399,399,399,399,0
20240702,185300,55314508,399,399,399,399,0
20240702,185200,55314508,399,399,399,399,0
20240702,185100,55314508,399,399,399,399,0
20240702,185000,55314508,399,399,399,399,0
20240702,184900,55314508,399,399,399,399,0
20240702,184800,55314508,399,399,399,399,0
20240702,184700,55314508,399,399,399,399,0
20240702,184600,55314508,399,399,399,399,0
20240702,184500,55314508,399,399,399,399,0
20240702,184400,55314508,399,399,399,399,0
20240702,184300,55314508,399,399,399,399,0
20240702,184200,55314508,399,399,399,399,0
20240702,184100,55314508,399,399,399,399,0
20240702,184000,55314508,399,399,399,399,0
20240702,183900,55314508,399,399,399,399,0
20240702,183800,55314508,399,399,399,399,0
20240702,183700,55314508,399,399,399,399,0
20240702,183600,55314508,399,399,399,399,0
20240702,183500,55314508,399,399,399,399,0
20240702,183400,55314508,399,399,399,399,0
20240702,183300,55314508,399,399,399,399,0
20240702,183200,55314508,399,399,399,399,0
20240702,183100,55314508,399,399,399,399,10800
20240702,183000,55314508,399,399,399,399,0
20240702,182900,55314508,399,399,399,399,0
20240702,182800,55314508,399,399,399,399,0
20240702,182700,55314508,399,399,399,399,0
20240702,182600,55314508,399,399,399,399,0
20240702,182500,55314508,399,399,399,399,0
20240702,182400,55314508,399,399,399,399,0
20240702,182300,55314508,399,399,399,399,0
20240702,182200,55314508,399,399,399,399,0
20240702,182100,55314508,399,399,399,399,0
20240702,182000,55314508,399,399,399,399,0
20240702,181900,55314508,399,399,399,399,0
20240702,181800,55314508,399,399,399,399,0
20240702,181700,55314508,399,399,399,399,0
20240702,181600,55314508,399,399,399,399,0
20240702,181500,55314508,399,399,399,399,0
20240702,181400,55314508,399,399,399,399,0
20240702,181300,55314508,399,399,399,399,0
20240702,181200,55314508,399,399,399,399,0
20240702,181100,55314508,399,399,399,399,0
20240702,181000,55314508,399,399,399,399,0
20240702,180900,55314508,399,399,399,399,0
20240702,180800,55314508,399,399,399,399,0
20240702,180700,55314508,399,399,399,399,0
20240702,180600,55314508,399,399,399,399,0
20240702,180500,55314508,399,399,399,399,0
20240702,180400,55314508,399,399,399,399,0
20240702,180300,55314508,399,399,399,399,0
20240702,180200,55314508,399,399,399,399,0
20240702,180100,55314508,399,399,399,399,10800
20240702,180000,55314508,399,399,399,399,0
20240702,175900,55314508,399,399,399,399,0
20240702,175800,55314508,399,399,399,399,0
20240702,175700,55314508,399,399,399,399,0
20240702,175600,55314508,399,399,399,399,0
20240702,175500,55314508,399,399,399,399,0
20240702,175400,55314508,399,399,399,399,0
20240702,175300,55314508,399,399,399,399,0
20240702,175200,55314508,399,399,399,399,0
20240702,175100,55314508,399,399,399,399,0
20240702,175000,55314508,399,399,399,399,0
20240702,174900,55314508,399,399,399,399,0
20240702,174800,55314508,399,399,399,399,0
20240702,174700,55314508,399,399,399,399,0
20240702,174600,55314508,399,399,399,399,0
20240702,174500,55314508,399,399,399,399,0
20240702,174400,55314508,399,399,399,399,0
20240702,174300,55314508,399,399,399,399,0
20240702,174200,55314508,399,399,399,399,0
20240702,174100,55314508,399,399,399,399,0
20240702,174000,55314508,399,399,399,399,0
20240702,173900,55314508,399,399,399,399,0
20240702,173800,55314508,399,399,399,399,0
20240702,173700,55314508,399,399,399,399,0
20240702,173600,55314508,399,399,399,399,0
20240702,173500,55314508,399,399,399,399,0
20240702,173400,55314508,399,399,399,399,0
20240702,173300,55314508,399,399,399,399,0
20240702,173200,55314508,399,399,399,399,0
20240702,173100,55314508,399,399,399,399,10800
20240702,173000,55314508,399,399,399,399,0
20240702,172900,55314508,399,399,399,399,0
20240702,172800,55314508,399,399,399,399,0
20240702,172700,55314508,399,399,399,399,0
20240702,172600,55314508,399,399,399,399,0
20240702,172500,55314508,399,399,399,399,0
20240702,172400,55314508,399,399,399,399,0
20240702,172300,55314508,399,399,399,399,0
20240702,172200,55314508,399,399,399,399,0
20240702,172100,55314508,399,399,399,399,0
20240702,172000,55314508,399,399,399,399,0
20240702,171900,55314508,399,399,399,399,0
20240702,171800,55314508,399,399,399,399,0
20240702,171700,55314508,399,399,399,399,0
20240702,171600,55314508,399,399,399,399,0
20240702,171500,55314508,399,399,399,399,0
20240702,171400,55314508,399,399,399,399,0
20240702,171300,55314508,399,399,399,399,0
20240702,171200,55314508,399,399,399,399,0
20240702,171100,55314508,399,399,399,399,0
20240702,171000,55314508,399,399,399,399,0
20240702,170900,55314508,399,399,399,399,0
20240702,170800,55314508,399,399,399,399,0
20240702,170700,55314508,399,399,399,399,0
20240702,170600,55314508,399,399,399,399,0
20240702,170500,55314508,399,399,399,399,0
20240702,170400,55314508,399,399,399,399,0
20240702,170300,55314508,399,399,399,399,0
20240702,170200,55314508,399,399,399,399,0
20240702,170100,55314508,399,399,399,399,10800
20240702,170000,55314508,399,399,399,399,0
20240702,165900,55314508,399,399,399,399,0
20240702,165800,55314508,399,399,399,399,0
20240702,165700,55314508,399,399,399,399,0
20240702,165600,55314508,399,399,399,399,0
20240702,165500,55314508,399,399,399,399,0
20240702,165400,55314508,399,399,399,399,0
20240702,165300,55314508,399,399,399,399,0
20240702,165200,55314508,399,399,399,399,0
20240702,165100,55314508,399,399,399,399,0
20240702,165000,55314508,399,399,399,399,0
20240702,164900,55314508,399,399,399,399,0
20240702,164800,55314508,399,399,399,399,0
20240702,164700,55314508,399,399,399,399,0
20240702,164600,55314508,399,399,399,399,0
20240702,164500,55314508,399,399,399,399,0
20240702,164400,55314508,399,399,399,399,0
20240702,164300,55314508,399,399,399,399,0
20240702,164200,55314508,399,399,399,399,0
20240702,164100,55314508,399,399,399,399,0
20240702,164000,55314508,399,399,399,399,0
20240702,163900,55314508,399,399,399,399,0
20240702,163800,55314508,399,399,399,399,0
20240702,163700,55314508,399,399,399,399,0
20240702,163600,55314508,399,399,399,399,0
20240702,163500,55314508,399,399,399,399,0
20240702,163400,55314508,399,399,399,399,0
20240702,163300,55314508,399,399,399,399,0
20240702,163200,55314508,399,399,399,399,0
20240702,163100,55314508,399,399,399,399,10800
20240702,163000,55314508,399,399,399,399,0
20240702,162900,55314508,399,399,399,399,0
20240702,162800,55314508,399,399,399,399,0
20240702,162700,55314508,399,399,399,399,0
20240702,162600,55314508,399,399,399,399,0
20240702,162500,55314508,399,399,399,399,0
20240702,162400,55314508,399,399,399,399,0
20240702,162300,55314508,399,399,399,399,0
20240702,162200,55314508,399,399,399,399,0
20240702,162100,55314508,399,399,399,399,0
20240702,162000,55314508,399,399,399,399,0
20240702,161900,55314508,399,399,399,399,0
20240702,161800,55314508,399,399,399,399,0
20240702,161700,55314508,399,399,399,399,0
20240702,161600,55314508,399,399,399,399,0
20240702,161500,55314508,399,399,399,399,0
20240702,161400,55314508,399,399,399,399,0
20240702,161300,55314508,399,399,399,399,0
20240702,161200,55314508,399,399,399,399,0
20240702,161100,55314508,399,399,399,399,0
20240702,161000,55314508,399,399,399,399,0
20240702,160900,55314508,399,399,399,399,0
20240702,160800,55314508,399,399,399,399,0
20240702,160700,55314508,399,399,399,399,0
20240702,160600,55314508,399,399,399,399,0
20240702,160500,55314508,399,399,399,399,0
20240702,160400,55314508,399,399,399,399,0
20240702,160300,55314508,399,399,399,399,0
20240702,160200,55314508,399,399,399,399,0
20240702,160100,55314508,399,399,399,399,10800
20240702,160000,55314508,399,399,399,399,0
20240702,155900,55314508,399,399,399,399,0
20240702,155800,55314508,399,399,399,399,0
20240702,155700,55314508,399,399,399,399,0
20240702,155600,55314508,399,399,399,399,0
20240702,155500,55314508,399,399,399,399,0
20240702,155400,55314508,399,399,399,399,0
20240702,155300,55314508,399,399,399,399,0
20240702,155200,55314508,399,399,399,399,0
20240702,155100,55314508,399,399,399,399,0
20240702,155000,55314508,399,399,399,399,0
20240702,154900,55314508,399,399,399,399,0
20240702,154800,55314508,399,399,399,399,0
20240702,154700,55314508,399,399,399,399,0
20240702,154600,55314508,399,399,399,399,0
20240702,154500,55314508,399,399,399,399,0
20240702,154400,55314508,399,399,399,399,0
20240702,154300,55314508,399,399,399,399,0
20240702,154200,55314508,399,399,399,399,0
20240702,154100,55314508,399,399,399,399,0
20240702,154000,55314508,399,399,399,399,0
20240702,153900,55314508,399,399,399,399,0
20240702,153800,55314508,399,399,399,399,0
20240702,153700,55314508,399,399,399,399,0
20240702,153600,55314508,399,399,399,399,0
20240702,153500,55314508,399,399,399,399,0
20240702,153400,55314508,399,399,399,399,0
20240702,153300,55314508,399,399,399,399,0
20240702,153200,55314508,399,399,399,399,0
20240702,153100,55314508,399,399,399,399,10800
20240702,153000,55314508,399,399,399,399,10800
20240702,152900,51005308,401,401,401,401,0
20240702,152800,51005308,401,401,401,401,0
20240702,152700,51005308,401,401,401,401,0
20240702,152600,51005308,401,401,401,401,0
20240702,152500,51005308,401,401,401,401,0
20240702,152400,51005308,401,401,401,401,0
20240702,152300,51005308,401,401,401,401,0
20240702,152200,51005308,401,401,401,401,0
20240702,152100,51005308,401,401,401,401,0
20240702,152000,51005308,401,401,401,401,0
20240702,151900,51005308,401,401,401,401,0
20240702,151800,51005308,401,399,401,399,10004
20240702,151700,47013704,401,400,401,400,12
20240702,151600,47008902,400,400,400,400,0
20240702,151500,47008902,400,400,400,400,16
20240702,151400,47002502,400,400,400,400,63
20240702,151300,46977302,400,400,400,400,116
20240702,151200,46930902,400,400,400,400,55
20240702,151100,46908902,400,400,400,400,65
20240702,151000,46882902,400,400,400,400,135
20240702,150900,46828902,400,400,401,400,80
20240702,150800,46796892,401,401,401,401,5
20240702,150700,46794887,401,401,401,401,0
20240702,150600,46794887,401,401,401,401,80
20240702,150500,46762807,400,400,400,400,0
20240702,150400,46762807,400,400,400,400,0
20240702,150300,46762807,400,400,400,400,0
20240702,150200,46762807,400,400,400,400,1000
20240702,150100,46362807,400,400,400,400,0
20240702,150000,46362807,400,400,400,400,0
20240702,145900,46362807,400,400,400,400,1500
20240702,145800,45762807,400,400,400,400,500
20240702,145700,45562807,399,399,399,399,0
20240702,145600,45562807,399,399,399,399,18
20240702,145500,45555625,400,400,400,400,0
20240702,145400,45555625,400,400,400,400,0
20240702,145300,45555625,400,400,400,400,98
20240702,145200,45516425,400,400,400,400,0
20240702,145100,45516425,400,399,400,399,73
20240702,145000,45487243,400,400,400,400,0
20240702,144900,45487243,400,400,400,400,0
20240702,144800,45487243,400,400,400,400,0
20240702,144700,45487243,400,400,400,400,1947
20240702,144600,44708443,400,400,400,400,18
20240702,144500,44701243,400,400,400,400,0
20240702,144400,44701243,400,400,400,400,1
20240702,144300,44700843,400,400,400,400,0
20240702,144200,44700843,400,400,400,400,54
20240702,144100,44679243,401,401,401,401,0
20240702,144000,44679243,401,401,401,401,0
20240702,143900,44679243,401,401,401,401,0
20240702,143800,44679243,401,401,401,401,0
20240702,143700,44679243,401,401,401,401,0
20240702,143600,44679243,401,401,401,401,2
20240702,143500,44678441,401,401,401,401,30
20240702,143400,44666411,401,401,401,401,0
20240702,143300,44666411,401,401,401,401,0
20240702,143200,44666411,401,401,401,401,6
20240702,143100,44664005,400,400,400,400,0
20240702,143000,44664005,400,400,400,400,20
20240702,142900,44656005,400,400,400,400,0
20240702,142800,44656005,400,400,400,400,9657
20240702,142700,40793205,401,401,401,401,8
20240702,142600,40789997,400,400,400,400,38
20240702,142500,40774797,401,401,401,401,0
20240702,142400,40774797,401,401,401,401,0
20240702,142300,40774797,401,401,401,401,0
20240702,142200,40774797,401,401,401,401,0
20240702,142100,40774797,401,401,401,401,0
20240702,142000,40774797,401,400,401,400,5000
20240702,141900,38770662,399,399,399,399,0
20240702,141800,38770662,399,399,399,399,0
20240702,141700,38770662,399,399,399,399,0
20240702,141600,38770662,399,400,400,399,164
20240702,141500,38705126,400,400,400,400,0
20240702,141400,38705126,400,400,400,400,0
20240702,141300,38705126,400,400,400,400,10
20240702,141200,38701126,399,399,399,399,0
20240702,141100,38701126,399,400,400,399,25
20240702,141000,38691145,399,399,399,399,0
20240702,140900,38691145,399,399,399,399,0
20240702,140800,38691145,399,399,399,399,0
20240702,140700,38691145,399,399,399,399,19
20240702,140600,38683564,400,400,400,400,1000
20240702,140500,38283564,399,399,399,399,0
20240702,140400,38283564,399,399,399,399,0
20240702,140300,38283564,399,399,399,399,0
20240702,140200,38283564,399,399,399,399,0
20240702,140100,38283564,399,399,399,399,19
20240702,140000,38275983,399,399,399,399,0
20240702,135900,38275983,399,399,399,399,0
20240702,135800,38275983,399,399,399,399,0
20240702,135700,38275983,399,399,399,399,0
20240702,135600,38275983,399,399,399,399,18
20240702,135500,38268801,400,400,400,400,0
20240702,135400,38268801,400,400,400,400,8
20240702,135300,38265601,399,399,399,399,0
20240702,135200,38265601,399,399,399,399,0
20240702,135100,38265601,399,399,399,399,18
20240702,135000,38258419,399,399,399,399,0
20240702,134900,38258419,399,399,399,399,0
20240702,134800,38258419,399,399,399,399,0
20240702,134700,38258419,399,399,399,399,0
20240702,134600,38258419,399,399,399,399,18
20240702,134500,38251237,400,400,400,400,0
20240702,134400,38251237,400,400,400,400,905
20240702,134300,37889237,399,399,399,399,0
20240702,134200,37889237,399,399,399,399,54
20240702,134100,37867691,399,399,399,399,494
20240702,134000,37670585,399,399,399,399,0
20240702,133900,37670585,399,399,399,399,0
20240702,133800,37670585,399,399,399,399,0
20240702,133700,37670585,399,399,399,399,0
20240702,133600,37670585,399,399,399,399,0
20240702,133500,37670585,399,399,399,399,0
20240702,133400,37670585,399,399,399,399,28
20240702,133300,37659413,399,399,399,399,0
20240702,133200,37659413,399,399,399,399,0
20240702,133100,37659413,399,399,399,399,0
20240702,133000,37659413,399,399,399,399,0
20240702,132900,37659413,399,399,399,399,0
20240702,132800,37659413,399,399,399,399,1
20240702,132700,37659014,399,399,399,399,0
20240702,132600,37659014,399,399,399,399,19
20240702,132500,37651433,399,399,399,399,0
20240702,132400,37651433,399,399,399,399,0
20240702,132300,37651433,399,399,399,399,0
20240702,132200,37651433,399,399,399,399,0
20240702,132100,37651433,399,399,399,399,19
20240702,132000,37643852,399,399,399,399,0
20240702,131900,37643852,399,399,399,399,0
20240702,131800,37643852,399,399,399,399,0
20240702,131700,37643852,399,399,399,399,0
20240702,131600,37643852,399,399,399,399,19
20240702,131500,37636271,399,399,399,399,0
20240702,131400,37636271,399,399,399,399,0
20240702,131300,37636271,399,399,399,399,0
20240702,131200,37636271,399,399,399,399,0
20240702,131100,37636271,399,399,399,399,19
20240702,131000,37628690,400,400,400,400,0
20240702,130900,37628690,400,400,400,400,0
20240702,130800,37628690,400,400,400,400,20
20240702,130700,37620690,399,399,399,399,38
20240702,130600,37605528,400,400,400,400,0
20240702,130500,37605528,400,400,400,400,0
20240702,130400,37605528,400,400,400,400,0
20240702,130300,37605528,400,400,400,400,0
20240702,130200,37605528,400,400,400,400,0
20240702,130100,37605528,400,400,400,400,5
20240702,130000,37603528,399,399,399,399,0
20240702,125900,37603528,399,399,399,399,0
20240702,125800,37603528,399,399,399,399,11
20240702,125700,37599139,399,399,399,399,18
20240702,125600,37591957,399,399,399,399,0
20240702,125500,37591957,399,399,399,399,54
20240702,125400,37570411,399,399,399,399,0
20240702,125300,37570411,399,399,399,399,0
20240702,125200,37570411,399,399,399,399,0
20240702,125100,37570411,399,399,399,399,0
20240702,125000,37570411,399,399,399,399,0
20240702,124900,37570411,399,399,399,399,0
20240702,124800,37570411,399,399,399,399,25
20240702,124700,37560436,400,400,400,400,0
20240702,124600,37560436,400,400,400,400,0
20240702,124500,37560436,400,400,400,400,0
20240702,124400,37560436,400,400,400,400,0
20240702,124300,37560436,400,400,400,400,0
20240702,124200,37560436,400,400,400,400,0
20240702,124100,37560436,400,400,400,400,0
20240702,124000,37560436,400,399,400,399,27
20240702,123900,37549656,399,399,399,399,0
20240702,123800,37549656,399,399,399,399,0
20240702,123700,37549656,399,399,399,399,18
20240702,123600,37542474,400,400,400,400,0
20240702,123500,37542474,400,400,400,400,25
20240702,123400,37532474,400,400,400,400,0
20240702,123300,37532474,400,400,400,400,0
20240702,123200,37532474,400,400,400,400,0
20240702,123100,37532474,400,400,400,400,0
20240702,123000,37532474,400,400,400,400,0
20240702,122900,37532474,400,400,400,400,21
20240702,122800,37524074,401,401,401,401,0
20240702,122700,37524074,401,401,401,401,0
20240702,122600,37524074,401,401,401,401,0
20240702,122500,37524074,401,400,401,400,15
20240702,122400,37518073,399,399,399,399,1000
20240702,122300,37119073,400,400,400,400,20
20240702,122200,37111073,400,400,400,400,0
20240702,122100,37111073,400,399,400,399,39
20240702,122000,37095492,399,399,399,399,0
20240702,121900,37095492,399,399,399,399,0
20240702,121800,37095492,399,399,399,399,0
20240702,121700,37095492,399,399,399,399,0
20240702,121600,37095492,399,399,399,399,19
20240702,121500,37087911,399,399,399,399,0
20240702,121400,37087911,399,399,399,399,0
20240702,121300,37087911,399,399,399,399,0
20240702,121200,37087911,399,399,399,399,0
20240702,121100,37087911,399,399,399,399,19
20240702,121000,37080330,400,400,400,400,0
20240702,120900,37080330,400,400,400,400,1
20240702,120800,37079930,399,399,399,399,0
20240702,120700,37079930,399,399,399,399,0
20240702,120600,37079930,399,399,399,399,19
20240702,120500,37072349,400,400,400,400,0
20240702,120400,37072349,400,400,400,400,0
20240702,120300,37072349,400,400,400,400,0
20240702,120200,37072349,400,400,400,400,0
20240702,120100,37072349,400,399,400,399,3
20240702,120000,37071150,399,400,400,399,37
20240702,115900,37056386,401,401,401,401,0
20240702,115800,37056386,401,401,401,401,0
20240702,115700,37056386,401,401,401,401,0
20240702,115600,37056386,401,401,401,401,2000
20240702,115500,36254386,401,400,401,400,50
20240702,115400,36234384,399,399,399,399,0
20240702,115300,36234384,399,399,399,399,18
20240702,115200,36227202,400,400,400,400,0
20240702,115100,36227202,400,400,400,400,0
20240702,115000,36227202,400,400,400,400,50
20240702,114900,36207202,399,399,399,399,0
20240702,114800,36207202,399,399,399,399,0
20240702,114700,36207202,399,399,399,399,0
20240702,114600,36207202,399,399,399,399,18
20240702,114500,36200020,400,400,400,400,10
20240702,114400,36196020,399,399,399,399,0
20240702,114300,36196020,399,399,399,399,0
20240702,114200,36196020,399,399,399,399,0
20240702,114100,36196020,399,399,399,399,18
20240702,114000,36188838,399,399,399,399,0
20240702,113900,36188838,399,399,399,399,0
20240702,113800,36188838,399,399,399,399,0
20240702,113700,36188838,399,399,399,399,18
20240702,113600,36181656,400,400,400,400,0
20240702,113500,36181656,400,399,400,399,24
20240702,113400,36172074,398,398,398,398,0
20240702,113300,36172074,398,398,398,398,0
20240702,113200,36172074,398,398,398,398,0
20240702,113100,36172074,398,399,399,398,20
20240702,113000,36164113,400,400,400,400,0
20240702,112900,36164113,400,400,400,400,0
20240702,112800,36164113,400,400,400,400,0
20240702,112700,36164113,400,400,400,400,0
20240702,112600,36164113,400,400,400,400,0
20240702,112500,36164113,400,400,400,400,0
20240702,112400,36164113,400,400,400,400,0
20240702,112300,36164113,400,399,400,399,8
20240702,112200,36160920,398,398,398,398,0
20240702,112100,36160920,398,398,398,398,19
20240702,112000,36153358,399,399,399,399,0
20240702,111900,36153358,399,399,399,399,50
20240702,111800,36133408,398,398,398,398,0
20240702,111700,36133408,398,398,398,398,0
20240702,111600,36133408,398,398,398,398,19
20240702,111500,36125846,398,398,398,398,0
20240702,111400,36125846,398,398,398,398,0
20240702,111300,36125846,398,398,398,398,0
20240702,111200,36125846,398,398,398,398,1756
20240702,111100,35426958,399,399,399,399,0
20240702,111000,35426958,399,399,399,399,0
20240702,110900,35426958,399,399,399,399,0
20240702,110800,35426958,399,399,399,399,0
20240702,110700,35426958,399,399,399,399,2
20240702,110600,35426160,399,399,399,399,999
20240702,110500,35027559,399,399,399,399,0
20240702,110400,35027559,399,399,399,399,33
20240702,110300,35014392,399,399,399,399,0
20240702,110200,35014392,399,399,399,399,0
20240702,110100,35014392,399,399,399,399,0
20240702,110000,35014392,399,399,399,399,1
20240702,105900,35013993,399,399,399,399,12
20240702,105800,35009205,398,398,398,398,0
20240702,105700,35009205,398,398,398,398,0
20240702,105600,35009205,398,398,398,398,18
20240702,105500,35002041,399,399,399,399,0
20240702,105400,35002041,399,399,399,399,251
20240702,105300,34901892,399,399,399,399,749
20240702,105200,34603041,398,398,398,398,0
20240702,105100,34603041,398,398,398,398,2470
20240702,105000,33619981,398,398,398,398,6549
20240702,104900,31013479,398,398,398,398,0
20240702,104800,31013479,398,399,399,398,6
20240702,104700,31011086,399,399,399,399,0
20240702,104600,31011086,399,399,399,398,38
20240702,104500,30995942,398,398,398,398,0
20240702,104400,30995942,398,398,398,398,0
20240702,104300,30995942,398,398,398,398,0
20240702,104200,30995942,398,398,398,398,0
20240702,104100,30995942,398,398,398,398,18
20240702,104000,30988778,400,400,400,400,0
20240702,103900,30988778,400,400,400,400,0
20240702,103800,30988778,400,400,400,400,0
20240702,103700,30988778,400,400,400,400,0
20240702,103600,30988778,400,400,400,400,250
20240702,103500,30888778,400,400,400,400,0
20240702,103400,30888778,400,400,400,400,0
20240702,103300,30888778,400,400,400,400,0
20240702,103200,30888778,400,400,400,400,0
20240702,103100,30888778,400,400,400,400,1
20240702,103000,30888378,400,400,400,400,0
20240702,102900,30888378,400,400,400,400,500
20240702,102800,30688378,400,398,400,398,562
20240702,102700,30464698,398,399,399,398,21440
20240702,102600,21923998,400,400,400,400,0
20240702,102500,21923998,400,400,400,400,0
20240702,102400,21923998,400,400,400,400,1
20240702,102300,21923598,399,400,400,399,3597
20240702,102200,20488394,400,400,400,400,2
20240702,102100,20487594,400,400,400,400,0
20240702,102000,20487594,400,400,400,400,0
20240702,101900,20487594,400,400,400,400,3
20240702,101800,20486394,400,400,400,400,1
20240702,101700,20485994,399,399,399,399,0
20240702,101600,20485994,399,399,399,399,19
20240702,101500,20478413,400,400,400,400,0
20240702,101400,20478413,400,400,400,400,0
20240702,101300,20478413,400,400,400,400,0
20240702,101200,20478413,400,400,400,400,0
20240702,101100,20478413,400,400,400,400,500
20240702,101000,20278413,401,401,401,401,0
20240702,100900,20278413,401,401,401,401,1
20240702,100800,20278012,400,400,400,400,0
20240702,100700,20278012,400,400,400,400,0
20240702,100600,20278012,400,400,400,400,70
20240702,100500,20250012,400,400,400,400,302
20240702,100400,20129212,399,399,399,399,38
20240702,100300,20114050,400,400,400,400,0
20240702,100200,20114050,400,400,400,400,12
20240702,100100,20109250,400,400,400,400,0
20240702,100000,20109250,400,400,400,400,0
20240702,095900,20109250,400,400,400,400,18
20240702,095800,20102050,400,400,400,400,3
20240702,095700,20100850,400,400,400,400,2
20240702,095600,20100050,399,399,400,399,2001
20240702,095500,19301650,400,400,400,400,1
20240702,095400,19301250,400,400,400,400,15
20240702,095300,19295250,399,399,399,399,379
20240702,095200,19144029,400,400,400,400,0
20240702,095100,19144029,400,400,400,400,391
20240702,095000,18987629,400,400,400,400,0
20240702,094900,18987629,400,400,400,400,500
20240702,094800,18787629,401,401,401,401,0
20240702,094700,18787629,401,401,401,401,1
20240702,094600,18787228,401,401,401,401,4750
20240702,094500,16882478,401,401,401,401,0
20240702,094400,16882478,401,401,401,401,0
20240702,094300,16882478,401,401,401,401,1
20240702,094200,16882077,400,400,400,400,9808
20240702,094100,12958877,400,401,401,400,20
20240702,094000,12950875,400,400,400,400,0
20240702,093900,12950875,400,400,401,400,94
20240702,093800,12913272,400,400,400,400,83
20240702,093700,12880072,401,401,401,401,0
20240702,093600,12880072,401,401,401,401,0
20240702,093500,12880072,401,401,401,401,5
20240702,093400,12878067,400,400,400,400,500
20240702,093300,12678067,401,401,401,401,0
20240702,093200,12678067,401,401,401,401,2500
20240702,093100,11675567,401,401,401,401,0
20240702,093000,11675567,401,401,401,401,0
20240702,092900,11675567,401,400,401,400,30
20240702,092800,11663554,400,400,400,400,0
20240702,092700,11663554,400,400,400,400,0
20240702,092600,11663554,400,400,400,400,2
20240702,092500,11662754,400,400,400,400,18
20240702,092400,11655554,400,400,400,400,1
20240702,092300,11655154,399,399,399,399,1
20240702,092200,11654755,400,400,400,400,48
20240702,092100,11635555,400,400,400,400,1
20240702,092000,11635155,400,400,400,400,1
20240702,091900,11634755,399,399,399,399,1
20240702,091800,11634356,402,399,402,399,2
20240702,091700,11633555,402,399,402,399,827
20240702,091600,11303579,399,399,399,399,18
20240702,091500,11296397,399,399,399,399,125
20240702,091400,11246522,402,399,402,399,131
20240702,091300,11193864,402,399,402,399,1005
20240702,091200,10792858,402,399,402,399,237
20240702,091100,10698055,400,400,400,399,57
20240702,091000,10675256,399,400,400,399,2
20240702,090900,10674457,399,398,399,398,51
20240702,090800,10654109,400,400,400,400,1
20240702,090700,10653709,398,399,399,398,3009
20240702,090600,9453119,399,399,399,399,43
20240702,090500,9435962,400,399,400,399,1002
20240702,090400,9035163,399,399,400,399,593
20240702,090300,8798106,400,400,400,400,72
20240702,090200,8769306,399,399,400,399,283
20240702,090100,8656388,399,400,400,399,2796
20240702,090000,7539926,402,399,402,399,18897