KissMeData/396300/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,214000,136261215,3400,3400,3400,3400,203
20240701,213900,136261215,3400,3400,3400,3400,0
20240701,213800,136261215,3400,3400,3400,3400,0
20240701,213700,136261215,3400,3400,3400,3400,0
20240701,213600,136261215,3400,3400,3400,3400,0
20240701,213500,136261215,3400,3400,3400,3400,0
20240701,213400,136261215,3400,3400,3400,3400,0
20240701,213300,136261215,3400,3400,3400,3400,0
20240701,213200,136261215,3400,3400,3400,3400,0
20240701,213100,136261215,3400,3400,3400,3400,0
20240701,213000,136261215,3400,3400,3400,3400,0
20240701,212900,136261215,3400,3400,3400,3400,0
20240701,212800,136261215,3400,3400,3400,3400,0
20240701,212700,136261215,3400,3400,3400,3400,0
20240701,212600,136261215,3400,3400,3400,3400,0
20240701,212500,136261215,3400,3400,3400,3400,0
20240701,212400,136261215,3400,3400,3400,3400,0
20240701,212300,136261215,3400,3400,3400,3400,0
20240701,212200,136261215,3400,3400,3400,3400,0
20240701,212100,136261215,3400,3400,3400,3400,0
20240701,212000,136261215,3400,3400,3400,3400,0
20240701,211900,136261215,3400,3400,3400,3400,0
20240701,211800,136261215,3400,3400,3400,3400,0
20240701,211700,136261215,3400,3400,3400,3400,0
20240701,211600,136261215,3400,3400,3400,3400,0
20240701,211500,136261215,3400,3400,3400,3400,0
20240701,211400,136261215,3400,3400,3400,3400,0
20240701,211300,136261215,3400,3400,3400,3400,0
20240701,211200,136261215,3400,3400,3400,3400,0
20240701,211100,136261215,3400,3400,3400,3400,0
20240701,211000,136261215,3400,3400,3400,3400,203
20240701,210900,136261215,3400,3400,3400,3400,0
20240701,210800,136261215,3400,3400,3400,3400,0
20240701,210700,136261215,3400,3400,3400,3400,0
20240701,210600,136261215,3400,3400,3400,3400,0
20240701,210500,136261215,3400,3400,3400,3400,0
20240701,210400,136261215,3400,3400,3400,3400,0
20240701,210300,136261215,3400,3400,3400,3400,0
20240701,210200,136261215,3400,3400,3400,3400,0
20240701,210100,136261215,3400,3400,3400,3400,0
20240701,210000,136261215,3400,3400,3400,3400,0
20240701,205900,136261215,3400,3400,3400,3400,0
20240701,205800,136261215,3400,3400,3400,3400,0
20240701,205700,136261215,3400,3400,3400,3400,0
20240701,205600,136261215,3400,3400,3400,3400,0
20240701,205500,136261215,3400,3400,3400,3400,0
20240701,205400,136261215,3400,3400,3400,3400,0
20240701,205300,136261215,3400,3400,3400,3400,0
20240701,205200,136261215,3400,3400,3400,3400,0
20240701,205100,136261215,3400,3400,3400,3400,0
20240701,205000,136261215,3400,3400,3400,3400,0
20240701,204900,136261215,3400,3400,3400,3400,0
20240701,204800,136261215,3400,3400,3400,3400,0
20240701,204700,136261215,3400,3400,3400,3400,0
20240701,204600,136261215,3400,3400,3400,3400,0
20240701,204500,136261215,3400,3400,3400,3400,0
20240701,204400,136261215,3400,3400,3400,3400,0
20240701,204300,136261215,3400,3400,3400,3400,0
20240701,204200,136261215,3400,3400,3400,3400,0
20240701,204100,136261215,3400,3400,3400,3400,0
20240701,204000,136261215,3400,3400,3400,3400,203
20240701,203900,136261215,3400,3400,3400,3400,0
20240701,203800,136261215,3400,3400,3400,3400,0
20240701,203700,136261215,3400,3400,3400,3400,0
20240701,203600,136261215,3400,3400,3400,3400,0
20240701,203500,136261215,3400,3400,3400,3400,0
20240701,203400,136261215,3400,3400,3400,3400,0
20240701,203300,136261215,3400,3400,3400,3400,0
20240701,203200,136261215,3400,3400,3400,3400,0
20240701,203100,136261215,3400,3400,3400,3400,0
20240701,203000,136261215,3400,3400,3400,3400,0
20240701,202900,136261215,3400,3400,3400,3400,0
20240701,202800,136261215,3400,3400,3400,3400,0
20240701,202700,136261215,3400,3400,3400,3400,0
20240701,202600,136261215,3400,3400,3400,3400,0
20240701,202500,136261215,3400,3400,3400,3400,0
20240701,202400,136261215,3400,3400,3400,3400,0
20240701,202300,136261215,3400,3400,3400,3400,0
20240701,202200,136261215,3400,3400,3400,3400,0
20240701,202100,136261215,3400,3400,3400,3400,0
20240701,202000,136261215,3400,3400,3400,3400,0
20240701,201900,136261215,3400,3400,3400,3400,0
20240701,201800,136261215,3400,3400,3400,3400,0
20240701,201700,136261215,3400,3400,3400,3400,0
20240701,201600,136261215,3400,3400,3400,3400,0
20240701,201500,136261215,3400,3400,3400,3400,0
20240701,201400,136261215,3400,3400,3400,3400,0
20240701,201300,136261215,3400,3400,3400,3400,0
20240701,201200,136261215,3400,3400,3400,3400,0
20240701,201100,136261215,3400,3400,3400,3400,0
20240701,201000,136261215,3400,3400,3400,3400,203
20240701,200900,136261215,3400,3400,3400,3400,0
20240701,200800,136261215,3400,3400,3400,3400,0
20240701,200700,136261215,3400,3400,3400,3400,0
20240701,200600,136261215,3400,3400,3400,3400,0
20240701,200500,136261215,3400,3400,3400,3400,0
20240701,200400,136261215,3400,3400,3400,3400,0
20240701,200300,136261215,3400,3400,3400,3400,0
20240701,200200,136261215,3400,3400,3400,3400,0
20240701,200100,136261215,3400,3400,3400,3400,0
20240701,200000,136261215,3400,3400,3400,3400,0
20240701,195900,136261215,3400,3400,3400,3400,0
20240701,195800,136261215,3400,3400,3400,3400,0
20240701,195700,136261215,3400,3400,3400,3400,0
20240701,195600,136261215,3400,3400,3400,3400,0
20240701,195500,136261215,3400,3400,3400,3400,0
20240701,195400,136261215,3400,3400,3400,3400,0
20240701,195300,136261215,3400,3400,3400,3400,0
20240701,195200,136261215,3400,3400,3400,3400,0
20240701,195100,136261215,3400,3400,3400,3400,0
20240701,195000,136261215,3400,3400,3400,3400,0
20240701,194900,136261215,3400,3400,3400,3400,0
20240701,194800,136261215,3400,3400,3400,3400,0
20240701,194700,136261215,3400,3400,3400,3400,0
20240701,194600,136261215,3400,3400,3400,3400,0
20240701,194500,136261215,3400,3400,3400,3400,0
20240701,194400,136261215,3400,3400,3400,3400,0
20240701,194300,136261215,3400,3400,3400,3400,0
20240701,194200,136261215,3400,3400,3400,3400,0
20240701,194100,136261215,3400,3400,3400,3400,0
20240701,194000,136261215,3400,3400,3400,3400,203
20240701,193900,136261215,3400,3400,3400,3400,0
20240701,193800,136261215,3400,3400,3400,3400,0
20240701,193700,136261215,3400,3400,3400,3400,0
20240701,193600,136261215,3400,3400,3400,3400,0
20240701,193500,136261215,3400,3400,3400,3400,0
20240701,193400,136261215,3400,3400,3400,3400,0
20240701,193300,136261215,3400,3400,3400,3400,0
20240701,193200,136261215,3400,3400,3400,3400,0
20240701,193100,136261215,3400,3400,3400,3400,0
20240701,193000,136261215,3400,3400,3400,3400,0
20240701,192900,136261215,3400,3400,3400,3400,0
20240701,192800,136261215,3400,3400,3400,3400,0
20240701,192700,136261215,3400,3400,3400,3400,0
20240701,192600,136261215,3400,3400,3400,3400,0
20240701,192500,136261215,3400,3400,3400,3400,0
20240701,192400,136261215,3400,3400,3400,3400,0
20240701,192300,136261215,3400,3400,3400,3400,0
20240701,192200,136261215,3400,3400,3400,3400,0
20240701,192100,136261215,3400,3400,3400,3400,0
20240701,192000,136261215,3400,3400,3400,3400,0
20240701,191900,136261215,3400,3400,3400,3400,0
20240701,191800,136261215,3400,3400,3400,3400,0
20240701,191700,136261215,3400,3400,3400,3400,0
20240701,191600,136261215,3400,3400,3400,3400,0
20240701,191500,136261215,3400,3400,3400,3400,0
20240701,191400,136261215,3400,3400,3400,3400,0
20240701,191300,136261215,3400,3400,3400,3400,0
20240701,191200,136261215,3400,3400,3400,3400,0
20240701,191100,136261215,3400,3400,3400,3400,0
20240701,191000,136261215,3400,3400,3400,3400,203
20240701,190900,136261215,3400,3400,3400,3400,0
20240701,190800,136261215,3400,3400,3400,3400,0
20240701,190700,136261215,3400,3400,3400,3400,0
20240701,190600,136261215,3400,3400,3400,3400,0
20240701,190500,136261215,3400,3400,3400,3400,0
20240701,190400,136261215,3400,3400,3400,3400,0
20240701,190300,136261215,3400,3400,3400,3400,0
20240701,190200,136261215,3400,3400,3400,3400,0
20240701,190100,136261215,3400,3400,3400,3400,0
20240701,190000,136261215,3400,3400,3400,3400,0
20240701,185900,136261215,3400,3400,3400,3400,0
20240701,185800,136261215,3400,3400,3400,3400,0
20240701,185700,136261215,3400,3400,3400,3400,0
20240701,185600,136261215,3400,3400,3400,3400,0
20240701,185500,136261215,3400,3400,3400,3400,0
20240701,185400,136261215,3400,3400,3400,3400,0
20240701,185300,136261215,3400,3400,3400,3400,0
20240701,185200,136261215,3400,3400,3400,3400,0
20240701,185100,136261215,3400,3400,3400,3400,0
20240701,185000,136261215,3400,3400,3400,3400,0
20240701,184900,136261215,3400,3400,3400,3400,0
20240701,184800,136261215,3400,3400,3400,3400,0
20240701,184700,136261215,3400,3400,3400,3400,0
20240701,184600,136261215,3400,3400,3400,3400,0
20240701,184500,136261215,3400,3400,3400,3400,0
20240701,184400,136261215,3400,3400,3400,3400,0
20240701,184300,136261215,3400,3400,3400,3400,0
20240701,184200,136261215,3400,3400,3400,3400,0
20240701,184100,136261215,3400,3400,3400,3400,0
20240701,184000,136261215,3400,3400,3400,3400,203
20240701,183900,136261215,3400,3400,3400,3400,0
20240701,183800,136261215,3400,3400,3400,3400,0
20240701,183700,136261215,3400,3400,3400,3400,0
20240701,183600,136261215,3400,3400,3400,3400,0
20240701,183500,136261215,3400,3400,3400,3400,0
20240701,183400,136261215,3400,3400,3400,3400,0
20240701,183300,136261215,3400,3400,3400,3400,0
20240701,183200,136261215,3400,3400,3400,3400,0
20240701,183100,136261215,3400,3400,3400,3400,0
20240701,183000,136261215,3400,3400,3400,3400,0
20240701,182900,136261215,3400,3400,3400,3400,0
20240701,182800,136261215,3400,3400,3400,3400,0
20240701,182700,136261215,3400,3400,3400,3400,0
20240701,182600,136261215,3400,3400,3400,3400,0
20240701,182500,136261215,3400,3400,3400,3400,0
20240701,182400,136261215,3400,3400,3400,3400,0
20240701,182300,136261215,3400,3400,3400,3400,0
20240701,182200,136261215,3400,3400,3400,3400,0
20240701,182100,136261215,3400,3400,3400,3400,0
20240701,182000,136261215,3400,3400,3400,3400,0
20240701,181900,136261215,3400,3400,3400,3400,0
20240701,181800,136261215,3400,3400,3400,3400,0
20240701,181700,136261215,3400,3400,3400,3400,0
20240701,181600,136261215,3400,3400,3400,3400,0
20240701,181500,136261215,3400,3400,3400,3400,0
20240701,181400,136261215,3400,3400,3400,3400,0
20240701,181300,136261215,3400,3400,3400,3400,0
20240701,181200,136261215,3400,3400,3400,3400,0
20240701,181100,136261215,3400,3400,3400,3400,0
20240701,181000,136261215,3400,3400,3400,3400,203
20240701,180900,136261215,3400,3400,3400,3400,0
20240701,180800,136261215,3400,3400,3400,3400,0
20240701,180700,136261215,3400,3400,3400,3400,0
20240701,180600,136261215,3400,3400,3400,3400,0
20240701,180500,136261215,3400,3400,3400,3400,0
20240701,180400,136261215,3400,3400,3400,3400,0
20240701,180300,136261215,3400,3400,3400,3400,0
20240701,180200,136261215,3400,3400,3400,3400,0
20240701,180100,136261215,3400,3400,3400,3400,0
20240701,180000,136261215,3400,3400,3400,3400,0
20240701,175900,136261215,3400,3400,3400,3400,0
20240701,175800,136261215,3400,3400,3400,3400,0
20240701,175700,136261215,3400,3400,3400,3400,0
20240701,175600,136261215,3400,3400,3400,3400,0
20240701,175500,136261215,3400,3400,3400,3400,0
20240701,175400,136261215,3400,3400,3400,3400,0
20240701,175300,136261215,3400,3400,3400,3400,0
20240701,175200,136261215,3400,3400,3400,3400,0
20240701,175100,136261215,3400,3400,3400,3400,0
20240701,175000,136261215,3400,3400,3400,3400,0
20240701,174900,136261215,3400,3400,3400,3400,0
20240701,174800,136261215,3400,3400,3400,3400,0
20240701,174700,136261215,3400,3400,3400,3400,0
20240701,174600,136261215,3400,3400,3400,3400,0
20240701,174500,136261215,3400,3400,3400,3400,0
20240701,174400,136261215,3400,3400,3400,3400,0
20240701,174300,136261215,3400,3400,3400,3400,0
20240701,174200,136261215,3400,3400,3400,3400,0
20240701,174100,136261215,3400,3400,3400,3400,0
20240701,174000,136261215,3400,3400,3400,3400,203
20240701,173900,136261215,3400,3400,3400,3400,0
20240701,173800,136261215,3400,3400,3400,3400,0
20240701,173700,136261215,3400,3400,3400,3400,0
20240701,173600,136261215,3400,3400,3400,3400,0
20240701,173500,136261215,3400,3400,3400,3400,0
20240701,173400,136261215,3400,3400,3400,3400,0
20240701,173300,136261215,3400,3400,3400,3400,0
20240701,173200,136261215,3400,3400,3400,3400,0
20240701,173100,136261215,3400,3400,3400,3400,0
20240701,173000,136261215,3400,3400,3400,3400,0
20240701,172900,136261215,3400,3400,3400,3400,0
20240701,172800,136261215,3400,3400,3400,3400,0
20240701,172700,136261215,3400,3400,3400,3400,0
20240701,172600,136261215,3400,3400,3400,3400,0
20240701,172500,136261215,3400,3400,3400,3400,0
20240701,172400,136261215,3400,3400,3400,3400,0
20240701,172300,136261215,3400,3400,3400,3400,0
20240701,172200,136261215,3400,3400,3400,3400,0
20240701,172100,136261215,3400,3400,3400,3400,0
20240701,172000,136261215,3400,3400,3400,3400,0
20240701,171900,136261215,3400,3400,3400,3400,0
20240701,171800,136261215,3400,3400,3400,3400,0
20240701,171700,136261215,3400,3400,3400,3400,0
20240701,171600,136261215,3400,3400,3400,3400,0
20240701,171500,136261215,3400,3400,3400,3400,0
20240701,171400,136261215,3400,3400,3400,3400,0
20240701,171300,136261215,3400,3400,3400,3400,0
20240701,171200,136261215,3400,3400,3400,3400,0
20240701,171100,136261215,3400,3400,3400,3400,0
20240701,171000,136261215,3400,3400,3400,3400,203
20240701,170900,136261215,3400,3400,3400,3400,0
20240701,170800,136261215,3400,3400,3400,3400,0
20240701,170700,136261215,3400,3400,3400,3400,0
20240701,170600,136261215,3400,3400,3400,3400,0
20240701,170500,136261215,3400,3400,3400,3400,0
20240701,170400,136261215,3400,3400,3400,3400,0
20240701,170300,136261215,3400,3400,3400,3400,0
20240701,170200,136261215,3400,3400,3400,3400,0
20240701,170100,136261215,3400,3400,3400,3400,0
20240701,170000,136261215,3400,3400,3400,3400,0
20240701,165900,136261215,3400,3400,3400,3400,0
20240701,165800,136261215,3400,3400,3400,3400,0
20240701,165700,136261215,3400,3400,3400,3400,0
20240701,165600,136261215,3400,3400,3400,3400,0
20240701,165500,136261215,3400,3400,3400,3400,0
20240701,165400,136261215,3400,3400,3400,3400,0
20240701,165300,136261215,3400,3400,3400,3400,0
20240701,165200,136261215,3400,3400,3400,3400,0
20240701,165100,136261215,3400,3400,3400,3400,0
20240701,165000,136261215,3400,3400,3400,3400,0
20240701,164900,136261215,3400,3400,3400,3400,0
20240701,164800,136261215,3400,3400,3400,3400,0
20240701,164700,136261215,3400,3400,3400,3400,0
20240701,164600,136261215,3400,3400,3400,3400,0
20240701,164500,136261215,3400,3400,3400,3400,0
20240701,164400,136261215,3400,3400,3400,3400,0
20240701,164300,136261215,3400,3400,3400,3400,0
20240701,164200,136261215,3400,3400,3400,3400,0
20240701,164100,136261215,3400,3400,3400,3400,0
20240701,164000,136261215,3400,3400,3400,3400,203
20240701,163900,136261215,3400,3400,3400,3400,0
20240701,163800,136261215,3400,3400,3400,3400,0
20240701,163700,136261215,3400,3400,3400,3400,0
20240701,163600,136261215,3400,3400,3400,3400,0
20240701,163500,136261215,3400,3400,3400,3400,0
20240701,163400,136261215,3400,3400,3400,3400,0
20240701,163300,136261215,3400,3400,3400,3400,0
20240701,163200,136261215,3400,3400,3400,3400,0
20240701,163100,136261215,3400,3400,3400,3400,0
20240701,163000,136261215,3400,3400,3400,3400,0
20240701,162900,136261215,3400,3400,3400,3400,0
20240701,162800,136261215,3400,3400,3400,3400,0
20240701,162700,136261215,3400,3400,3400,3400,0
20240701,162600,136261215,3400,3400,3400,3400,0
20240701,162500,136261215,3400,3400,3400,3400,0
20240701,162400,136261215,3400,3400,3400,3400,0
20240701,162300,136261215,3400,3400,3400,3400,0
20240701,162200,136261215,3400,3400,3400,3400,0
20240701,162100,136261215,3400,3400,3400,3400,0
20240701,162000,136261215,3400,3400,3400,3400,0
20240701,161900,136261215,3400,3400,3400,3400,0
20240701,161800,136261215,3400,3400,3400,3400,0
20240701,161700,136261215,3400,3400,3400,3400,0
20240701,161600,136261215,3400,3400,3400,3400,0
20240701,161500,136261215,3400,3400,3400,3400,0
20240701,161400,136261215,3400,3400,3400,3400,0
20240701,161300,136261215,3400,3400,3400,3400,0
20240701,161200,136261215,3400,3400,3400,3400,0
20240701,161100,136261215,3400,3400,3400,3400,0
20240701,161000,136261215,3400,3400,3400,3400,203
20240701,160900,136261215,3400,3400,3400,3400,0
20240701,160800,136261215,3400,3400,3400,3400,0
20240701,160700,136261215,3400,3400,3400,3400,0
20240701,160600,136261215,3400,3400,3400,3400,0
20240701,160500,136261215,3400,3400,3400,3400,0
20240701,160400,136261215,3400,3400,3400,3400,0
20240701,160300,136261215,3400,3400,3400,3400,0
20240701,160200,136261215,3400,3400,3400,3400,0
20240701,160100,136261215,3400,3400,3400,3400,0
20240701,160000,136261215,3400,3400,3400,3400,0
20240701,155900,136261215,3400,3400,3400,3400,0
20240701,155800,136261215,3400,3400,3400,3400,0
20240701,155700,136261215,3400,3400,3400,3400,0
20240701,155600,136261215,3400,3400,3400,3400,0
20240701,155500,136261215,3400,3400,3400,3400,0
20240701,155400,136261215,3400,3400,3400,3400,0
20240701,155300,136261215,3400,3400,3400,3400,0
20240701,155200,136261215,3400,3400,3400,3400,0
20240701,155100,136261215,3400,3400,3400,3400,0
20240701,155000,136261215,3400,3400,3400,3400,0
20240701,154900,136261215,3400,3400,3400,3400,0
20240701,154800,136261215,3400,3400,3400,3400,0
20240701,154700,136261215,3400,3400,3400,3400,0
20240701,154600,136261215,3400,3400,3400,3400,0
20240701,154500,136261215,3400,3400,3400,3400,0
20240701,154400,136261215,3400,3400,3400,3400,0
20240701,154300,136261215,3400,3400,3400,3400,0
20240701,154200,136261215,3400,3400,3400,3400,0
20240701,154100,136261215,3400,3400,3400,3400,0
20240701,154000,136261215,3400,3400,3400,3400,203
20240701,153900,136261215,3400,3400,3400,3400,0
20240701,153800,136261215,3400,3400,3400,3400,0
20240701,153700,136261215,3400,3400,3400,3400,0
20240701,153600,136261215,3400,3400,3400,3400,0
20240701,153500,136261215,3400,3400,3400,3400,0
20240701,153400,136261215,3400,3400,3400,3400,0
20240701,153300,136261215,3400,3400,3400,3400,0
20240701,153200,136261215,3400,3400,3400,3400,0
20240701,153100,136261215,3400,3400,3400,3400,0
20240701,153000,136261215,3400,3400,3400,3400,203
20240701,152900,135571015,3400,3400,3400,3400,0
20240701,152800,135571015,3400,3400,3400,3400,0
20240701,152700,135571015,3400,3400,3400,3400,0
20240701,152600,135571015,3400,3400,3400,3400,0
20240701,152500,135571015,3400,3400,3400,3400,0
20240701,152400,135571015,3400,3400,3400,3400,0
20240701,152300,135571015,3400,3400,3400,3400,0
20240701,152200,135571015,3400,3400,3400,3400,0
20240701,152100,135571015,3400,3400,3400,3400,0
20240701,152000,135571015,3400,3400,3400,3400,0
20240701,151900,135571015,3400,3400,3400,3400,1
20240701,151800,135567615,3400,3400,3400,3400,0
20240701,151700,135567615,3400,3400,3400,3400,0
20240701,151600,135567615,3400,3400,3400,3400,0
20240701,151500,135567615,3400,3400,3400,3400,29
20240701,151400,135469015,3400,3400,3400,3400,4869
20240701,151300,118914415,3400,3410,3410,3400,2158
20240701,151200,111576215,3415,3415,3415,3415,103
20240701,151100,111224470,3420,3420,3420,3420,0
20240701,151000,111224470,3420,3420,3420,3420,0
20240701,150900,111224470,3420,3420,3420,3420,0
20240701,150800,111224470,3420,3420,3420,3420,2
20240701,150700,111217630,3420,3420,3420,3420,0
20240701,150600,111217630,3420,3420,3420,3420,0
20240701,150500,111217630,3420,3420,3420,3420,0
20240701,150400,111217630,3420,3420,3420,3420,0
20240701,150300,111217630,3420,3420,3420,3420,0
20240701,150200,111217630,3420,3420,3420,3420,0
20240701,150100,111217630,3420,3420,3420,3420,0
20240701,150000,111217630,3420,3420,3420,3420,0
20240701,145900,111217630,3420,3420,3420,3420,0
20240701,145800,111217630,3420,3420,3420,3420,20
20240701,145700,111149230,3420,3420,3420,3420,1
20240701,145600,111145810,3420,3420,3420,3420,0
20240701,145500,111145810,3420,3420,3420,3420,0
20240701,145400,111145810,3420,3420,3420,3420,0
20240701,145300,111145810,3420,3420,3420,3420,2
20240701,145200,111138970,3420,3420,3420,3420,0
20240701,145100,111138970,3420,3420,3420,3420,0
20240701,145000,111138970,3420,3420,3420,3420,0
20240701,144900,111138970,3420,3420,3420,3420,8
20240701,144800,111111610,3420,3420,3420,3420,0
20240701,144700,111111610,3420,3420,3420,3420,0
20240701,144600,111111610,3420,3420,3420,3420,0
20240701,144500,111111610,3420,3420,3420,3420,0
20240701,144400,111111610,3420,3420,3420,3420,0
20240701,144300,111111610,3420,3420,3420,3420,100
20240701,144200,110769610,3425,3425,3425,3425,0
20240701,144100,110769610,3425,3425,3425,3425,0
20240701,144000,110769610,3425,3420,3425,3420,505
20240701,143900,109040985,3400,3415,3415,3400,2275
20240701,143800,101297760,3415,3415,3415,3415,0
20240701,143700,101297760,3415,3415,3415,3415,0
20240701,143600,101297760,3415,3415,3415,3415,0
20240701,143500,101297760,3415,3415,3415,3415,6
20240701,143400,101277270,3415,3415,3415,3415,0
20240701,143300,101277270,3415,3415,3415,3415,0
20240701,143200,101277270,3415,3415,3415,3415,0
20240701,143100,101277270,3415,3415,3415,3415,12
20240701,143000,101236290,3415,3415,3415,3415,0
20240701,142900,101236290,3415,3415,3415,3415,3
20240701,142800,101226045,3420,3420,3420,3420,13
20240701,142700,101181585,3420,3420,3420,3420,0
20240701,142600,101181585,3420,3420,3420,3420,0
20240701,142500,101181585,3420,3420,3420,3420,0
20240701,142400,101181585,3420,3420,3420,3420,0
20240701,142300,101181585,3420,3420,3420,3420,0
20240701,142200,101181585,3420,3420,3420,3420,0
20240701,142100,101181585,3420,3420,3420,3420,0
20240701,142000,101181585,3420,3420,3420,3420,0
20240701,141900,101181585,3420,3420,3420,3420,0
20240701,141800,101181585,3420,3420,3420,3420,1
20240701,141700,101178165,3420,3420,3420,3420,0
20240701,141600,101178165,3420,3420,3420,3420,0
20240701,141500,101178165,3420,3420,3420,3420,0
20240701,141400,101178165,3420,3420,3420,3420,0
20240701,141300,101178165,3420,3420,3420,3420,1
20240701,141200,101174745,3430,3430,3430,3430,0
20240701,141100,101174745,3430,3430,3430,3430,1
20240701,141000,101171315,3430,3430,3430,3430,0
20240701,140900,101171315,3430,3430,3430,3430,0
20240701,140800,101171315,3430,3430,3430,3430,0
20240701,140700,101171315,3430,3430,3430,3430,0
20240701,140600,101171315,3430,3430,3430,3430,0
20240701,140500,101171315,3430,3430,3430,3430,0
20240701,140400,101171315,3430,3430,3430,3430,83
20240701,140300,100886625,3440,3440,3440,3440,0
20240701,140200,100886625,3440,3440,3440,3440,7
20240701,140100,100862545,3440,3440,3440,3440,20
20240701,140000,100793745,3440,3440,3440,3440,31
20240701,135900,100687105,3440,3440,3440,3440,15
20240701,135800,100635505,3440,3440,3440,3440,0
20240701,135700,100635505,3440,3440,3440,3440,0
20240701,135600,100635505,3440,3440,3440,3440,15
20240701,135500,100583905,3440,3440,3440,3440,0
20240701,135400,100583905,3440,3440,3440,3440,17
20240701,135300,100525425,3440,3440,3440,3440,0
20240701,135200,100525425,3440,3440,3440,3440,15
20240701,135100,100473825,3440,3440,3440,3440,0
20240701,135000,100473825,3440,3440,3440,3440,15
20240701,134900,100422225,3440,3440,3440,3440,0
20240701,134800,100422225,3440,3440,3440,3440,35
20240701,134700,100301825,3440,3440,3440,3440,15
20240701,134600,100250225,3440,3440,3440,3440,0
20240701,134500,100250225,3440,3440,3440,3440,15
20240701,134400,100198625,3440,3440,3440,3430,196
20240701,134300,99526305,3435,3440,3440,3435,516
20240701,134200,97751270,3440,3440,3440,3440,0
20240701,134100,97751270,3440,3440,3440,3440,30
20240701,134000,97648070,3440,3440,3440,3440,95
20240701,133900,97321270,3440,3440,3440,3440,0
20240701,133800,97321270,3440,3440,3440,3440,15
20240701,133700,97269670,3440,3440,3440,3440,0
20240701,133600,97269670,3440,3440,3440,3440,15
20240701,133500,97218070,3440,3440,3440,3440,1
20240701,133400,97214630,3430,3430,3430,3430,0
20240701,133300,97214630,3430,3435,3435,3430,700
20240701,133200,94812505,3435,3435,3435,3435,0
20240701,133100,94812505,3435,3435,3435,3435,0
20240701,133000,94812505,3435,3435,3435,3435,290
20240701,132900,93816355,3435,3440,3440,3435,31
20240701,132800,93709860,3435,3435,3435,3435,487
20240701,132700,92037015,3435,3425,3435,3425,369
20240701,132600,90771510,3430,3430,3430,3430,0
20240701,132500,90771510,3430,3430,3430,3430,30
20240701,132400,90668610,3430,3420,3430,3420,906
20240701,132300,87569370,3415,3410,3415,3405,736
20240701,132200,85058065,3410,3410,3410,3410,2
20240701,132100,85051245,3405,3405,3405,3405,0
20240701,132000,85051245,3405,3405,3405,3405,1
20240701,131900,85047840,3410,3410,3410,3410,0
20240701,131800,85047840,3410,3410,3410,3410,15
20240701,131700,84996690,3405,3405,3405,3405,471
20240701,131600,83392935,3410,3410,3410,3410,15
20240701,131500,83341785,3410,3410,3410,3410,0
20240701,131400,83341785,3410,3410,3410,3410,15
20240701,131300,83290635,3410,3410,3410,3410,0
20240701,131200,83290635,3410,3410,3410,3410,1
20240701,131100,83287225,3405,3405,3405,3405,0
20240701,131000,83287225,3405,3405,3405,3405,186
20240701,130900,82653895,3410,3410,3410,3410,15
20240701,130800,82602745,3410,3410,3410,3410,0
20240701,130700,82602745,3410,3410,3410,3410,15
20240701,130600,82551595,3410,3410,3410,3410,0
20240701,130500,82551595,3410,3410,3410,3410,25
20240701,130400,82466345,3410,3410,3410,3410,0
20240701,130300,82466345,3410,3410,3410,3410,0
20240701,130200,82466345,3410,3410,3410,3410,15
20240701,130100,82415195,3410,3410,3410,3410,0
20240701,130000,82415195,3410,3410,3410,3410,15
20240701,125900,82364045,3410,3410,3410,3410,0
20240701,125800,82364045,3410,3410,3410,3410,18
20240701,125700,82302665,3410,3410,3410,3410,0
20240701,125600,82302665,3410,3410,3410,3410,15
20240701,125500,82251515,3410,3410,3410,3410,0
20240701,125400,82251515,3410,3410,3410,3410,0
20240701,125300,82251515,3410,3410,3410,3410,15
20240701,125200,82200365,3410,3410,3410,3410,0
20240701,125100,82200365,3410,3410,3410,3410,15
20240701,125000,82149215,3410,3410,3410,3410,0
20240701,124900,82149215,3410,3410,3410,3410,15
20240701,124800,82098065,3410,3410,3410,3410,0
20240701,124700,82098065,3410,3410,3410,3410,17
20240701,124600,82040095,3410,3410,3410,3410,0
20240701,124500,82040095,3410,3410,3410,3410,0
20240701,124400,82040095,3410,3410,3410,3410,15
20240701,124300,81988945,3410,3410,3410,3410,0
20240701,124200,81988945,3410,3410,3410,3410,15
20240701,124100,81937795,3410,3410,3410,3410,5
20240701,124000,81920745,3410,3410,3410,3410,24
20240701,123900,81838905,3410,3410,3410,3410,0
20240701,123800,81838905,3410,3410,3410,3410,20
20240701,123700,81770705,3410,3410,3410,3410,5
20240701,123600,81753655,3415,3415,3415,3415,0
20240701,123500,81753655,3415,3415,3415,3415,16
20240701,123400,81699015,3410,3410,3410,3410,0
20240701,123300,81699015,3410,3410,3410,3410,206
20240701,123200,80996555,3410,3410,3410,3410,10
20240701,123100,80962455,3410,3410,3410,3410,16
20240701,123000,80907895,3410,3410,3410,3410,0
20240701,122900,80907895,3410,3410,3410,3410,30
20240701,122800,80805595,3410,3410,3410,3410,0
20240701,122700,80805595,3410,3410,3410,3410,0
20240701,122600,80805595,3410,3410,3410,3410,30
20240701,122500,80703295,3410,3410,3410,3410,1
20240701,122400,80699885,3410,3410,3410,3410,15
20240701,122300,80648735,3410,3410,3410,3410,0
20240701,122200,80648735,3410,3410,3410,3410,118
20240701,122100,80246355,3405,3405,3405,3405,0
20240701,122000,80246355,3405,3405,3405,3405,0
20240701,121900,80246355,3405,3405,3405,3405,0
20240701,121800,80246355,3405,3405,3405,3405,2
20240701,121700,80239545,3410,3410,3410,3410,15
20240701,121600,80188395,3410,3410,3410,3410,0
20240701,121500,80188395,3410,3410,3410,3410,15
20240701,121400,80137245,3410,3410,3410,3410,1
20240701,121300,80133835,3405,3410,3410,3405,116
20240701,121200,79738775,3410,3410,3410,3410,0
20240701,121100,79738775,3410,3410,3410,3410,71
20240701,121000,79496665,3410,3410,3410,3410,0
20240701,120900,79496665,3410,3410,3410,3410,1
20240701,120800,79493255,3410,3410,3410,3410,15
20240701,120700,79442105,3410,3410,3410,3410,0
20240701,120600,79442105,3410,3410,3410,3410,15
20240701,120500,79390955,3410,3410,3410,3410,0
20240701,120400,79390955,3410,3410,3410,3410,15
20240701,120300,79339805,3410,3410,3410,3410,0
20240701,120200,79339805,3410,3410,3410,3410,30
20240701,120100,79237505,3410,3410,3410,3410,0
20240701,120000,79237505,3410,3410,3410,3410,0
20240701,115900,79237505,3410,3410,3410,3410,15
20240701,115800,79186355,3410,3405,3410,3405,118
20240701,115700,78784560,3410,3410,3410,3410,15
20240701,115600,78733410,3410,3410,3410,3410,0
20240701,115500,78733410,3410,3405,3410,3405,2
20240701,115400,78726595,3410,3410,3410,3410,0
20240701,115300,78726595,3410,3410,3410,3410,15
20240701,115200,78675445,3410,3410,3410,3410,0
20240701,115100,78675445,3410,3410,3410,3410,0
20240701,115000,78675445,3410,3410,3410,3410,115
20240701,114900,78283295,3410,3410,3410,3410,0
20240701,114800,78283295,3410,3410,3410,3410,15
20240701,114700,78232145,3410,3410,3410,3410,0
20240701,114600,78232145,3410,3410,3410,3410,17
20240701,114500,78174175,3405,3405,3405,3405,50
20240701,114400,78003925,3410,3410,3410,3410,15
20240701,114300,77952775,3410,3410,3410,3410,0
20240701,114200,77952775,3410,3410,3410,3410,0
20240701,114100,77952775,3410,3410,3410,3410,15
20240701,114000,77901625,3410,3410,3410,3410,0
20240701,113900,77901625,3410,3410,3410,3410,16
20240701,113800,77847065,3405,3405,3405,3405,20
20240701,113700,77778965,3410,3410,3410,3410,15
20240701,113600,77727815,3410,3410,3410,3410,0
20240701,113500,77727815,3410,3410,3410,3410,21
20240701,113400,77656205,3410,3410,3410,3410,0
20240701,113300,77656205,3410,3410,3410,3410,5
20240701,113200,77639155,3410,3410,3410,3410,15
20240701,113100,77588005,3410,3410,3410,3410,0
20240701,113000,77588005,3410,3410,3410,3410,15
20240701,112900,77536855,3410,3410,3410,3410,0
20240701,112800,77536855,3410,3410,3410,3410,15
20240701,112700,77485705,3410,3410,3410,3410,50
20240701,112600,77315205,3410,3410,3410,3410,18
20240701,112500,77253825,3410,3410,3410,3410,100
20240701,112400,76912825,3410,3410,3410,3410,1076
20240701,112300,73243665,3410,3410,3410,3410,15
20240701,112200,73192515,3410,3410,3410,3410,2
20240701,112100,73185695,3410,3410,3410,3410,15
20240701,112000,73134545,3410,3410,3410,3410,0
20240701,111900,73134545,3410,3410,3410,3410,15
20240701,111800,73083395,3410,3410,3410,3410,0
20240701,111700,73083395,3410,3410,3410,3410,15
20240701,111600,73032245,3410,3410,3410,3395,402
20240701,111500,71667370,3410,3410,3410,3410,0
20240701,111400,71667370,3410,3410,3410,3410,15
20240701,111300,71616220,3410,3410,3410,3410,0
20240701,111200,71616220,3410,3410,3410,3410,15
20240701,111100,71565070,3410,3410,3410,3410,4
20240701,111000,71551430,3410,3410,3410,3410,15
20240701,110900,71500280,3410,3410,3410,3410,0
20240701,110800,71500280,3410,3410,3410,3410,15
20240701,110700,71449130,3410,3410,3410,3410,0
20240701,110600,71449130,3410,3410,3410,3410,0
20240701,110500,71449130,3410,3410,3410,3410,19
20240701,110400,71384340,3410,3410,3410,3410,0
20240701,110300,71384340,3410,3410,3410,3410,15
20240701,110200,71333190,3410,3410,3410,3410,0
20240701,110100,71333190,3410,3410,3410,3410,15
20240701,110000,71282040,3410,3410,3410,3410,0
20240701,105900,71282040,3410,3410,3410,3410,25
20240701,105800,71196790,3410,3410,3410,3410,1
20240701,105700,71193380,3410,3410,3410,3410,0
20240701,105600,71193380,3410,3410,3410,3410,59
20240701,105500,70992190,3410,3400,3410,3400,4
20240701,105400,70978560,3410,3410,3410,3410,30
20240701,105300,70876260,3410,3410,3410,3410,0
20240701,105200,70876260,3410,3410,3410,3410,27
20240701,105100,70784190,3410,3410,3410,3410,1
20240701,105000,70780780,3415,3410,3415,3410,710
20240701,104900,68359675,3395,3395,3395,3395,0
20240701,104800,68359675,3395,3395,3395,3395,0
20240701,104700,68359675,3395,3395,3395,3395,0
20240701,104600,68359675,3395,3395,3395,3395,0
20240701,104500,68359675,3395,3410,3410,3395,27
20240701,104400,68267785,3410,3410,3410,3410,0
20240701,104300,68267785,3410,3410,3410,3410,5
20240701,104200,68250735,3395,3395,3395,3395,0
20240701,104100,68250735,3395,3415,3415,3395,1089
20240701,104000,64548230,3415,3415,3415,3415,0
20240701,103900,64548230,3415,3415,3415,3415,0
20240701,103800,64548230,3415,3415,3415,3415,30
20240701,103700,64445780,3415,3410,3415,3410,300
20240701,103600,63421710,3410,3410,3410,3410,15
20240701,103500,63370560,3400,3400,3400,3400,0
20240701,103400,63370560,3400,3400,3400,3400,3
20240701,103300,63360360,3400,3400,3400,3400,0
20240701,103200,63360360,3400,3400,3400,3400,0
20240701,103100,63360360,3400,3400,3400,3400,21
20240701,103000,63288960,3400,3395,3400,3395,1488
20240701,102900,58236410,3390,3390,3390,3390,0
20240701,102800,58236410,3390,3390,3390,3390,209
20240701,102700,57527900,3390,3390,3390,3390,115
20240701,102600,57138050,3390,3390,3390,3390,1
20240701,102500,57134660,3390,3390,3390,3390,15
20240701,102400,57083810,3390,3390,3390,3390,1
20240701,102300,57080420,3390,3390,3390,3390,15
20240701,102200,57029570,3390,3390,3390,3390,16
20240701,102100,56975330,3390,3390,3390,3390,0
20240701,102000,56975330,3390,3390,3390,3390,15
20240701,101900,56924480,3390,3390,3390,3390,0
20240701,101800,56924480,3390,3390,3390,3390,16
20240701,101700,56870240,3390,3390,3390,3390,5
20240701,101600,56853290,3390,3390,3390,3390,17
20240701,101500,56795660,3390,3390,3390,3390,4
20240701,101400,56782100,3390,3390,3390,3390,801
20240701,101300,54066710,3390,3390,3390,3390,1
20240701,101200,54063320,3370,3370,3370,3370,1
20240701,101100,54059950,3370,3370,3370,3370,0
20240701,101000,54059950,3370,3370,3370,3370,0
20240701,100900,54059950,3370,3370,3370,3370,0
20240701,100800,54059950,3370,3370,3370,3370,0
20240701,100700,54059950,3370,3370,3370,3370,200
20240701,100600,53385950,3370,3370,3370,3370,1
20240701,100500,53382580,3370,3370,3370,3370,3
20240701,100400,53372470,3365,3365,3365,3365,0
20240701,100300,53372470,3365,3365,3365,3365,160
20240701,100200,52834070,3365,3365,3365,3365,0
20240701,100100,52834070,3365,3365,3365,3365,0
20240701,100000,52834070,3365,3365,3365,3365,0
20240701,095900,52834070,3365,3365,3365,3365,35
20240701,095800,52716295,3395,3395,3395,3395,0
20240701,095700,52716295,3395,3395,3395,3395,0
20240701,095600,52716295,3395,3395,3395,3395,0
20240701,095500,52716295,3395,3395,3395,3395,3
20240701,095400,52706110,3395,3395,3395,3395,20
20240701,095300,52638210,3395,3395,3395,3395,32
20240701,095200,52529570,3395,3395,3395,3395,2
20240701,095100,52522780,3395,3395,3395,3395,1
20240701,095000,52519385,3365,3365,3365,3365,0
20240701,094900,52519385,3365,3365,3365,3365,0
20240701,094800,52519385,3365,3365,3365,3365,0
20240701,094700,52519385,3365,3375,3375,3365,301
20240701,094600,51505805,3395,3395,3395,3395,0
20240701,094500,51505805,3395,3395,3395,3395,0
20240701,094400,51505805,3395,3395,3395,3395,0
20240701,094300,51505805,3395,3395,3395,3395,6
20240701,094200,51485435,3375,3375,3375,3375,0
20240701,094100,51485435,3375,3370,3375,3370,18
20240701,094000,51424735,3395,3395,3395,3395,0
20240701,093900,51424735,3395,3365,3395,3365,3415
20240701,093800,39898130,3380,3380,3380,3365,959
20240701,093700,36667095,3395,3395,3395,3395,0
20240701,093600,36667095,3395,3395,3395,3395,0
20240701,093500,36667095,3395,3395,3395,3395,0
20240701,093400,36667095,3395,3395,3395,3395,0
20240701,093300,36667095,3395,3395,3395,3395,0
20240701,093200,36667095,3395,3395,3395,3395,0
20240701,093100,36667095,3395,3395,3395,3395,47
20240701,093000,36507530,3395,3395,3395,3395,0
20240701,092900,36507530,3395,3395,3395,3395,0
20240701,092800,36507530,3395,3395,3395,3395,10
20240701,092700,36473580,3375,3375,3375,3375,302
20240701,092600,35454330,3375,3375,3375,3375,0
20240701,092500,35454330,3375,3375,3375,3375,3
20240701,092400,35444205,3395,3395,3395,3395,0
20240701,092300,35444205,3395,3395,3395,3395,0
20240701,092200,35444205,3395,3395,3395,3395,0
20240701,092100,35444205,3395,3395,3395,3395,0
20240701,092000,35444205,3395,3395,3395,3395,0
20240701,091900,35444205,3395,3395,3395,3395,0
20240701,091800,35444205,3395,3390,3395,3390,141
20240701,091700,34965790,3390,3390,3390,3390,1
20240701,091600,34962400,3390,3390,3390,3380,93
20240701,091500,34648030,3395,3395,3395,3395,0
20240701,091400,34648030,3395,3395,3395,3395,0
20240701,091300,34648030,3395,3395,3395,3395,1
20240701,091200,34644635,3390,3390,3390,3390,20
20240701,091100,34576835,3395,3395,3395,3395,2
20240701,091000,34570045,3400,3400,3400,3400,0
20240701,090900,34570045,3400,3400,3400,3400,0
20240701,090800,34570045,3400,3400,3400,3400,0
20240701,090700,34570045,3400,3395,3400,3355,2840
20240701,090600,25004620,3405,3405,3405,3405,1
20240701,090500,25001215,3395,3395,3395,3395,0
20240701,090400,25001215,3395,3395,3395,3395,0
20240701,090300,25001215,3395,3390,3395,3390,180
20240701,090200,24390440,3390,3390,3390,3390,90
20240701,090100,24085340,3390,3385,3390,3360,667
20240701,090000,21826595,3395,3360,3395,3360,6496