KissMeData/396300/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,214100,195795285,3215,3215,3215,3215,597
20240708,214000,195795285,3215,3215,3215,3215,0
20240708,213900,195795285,3215,3215,3215,3215,0
20240708,213800,195795285,3215,3215,3215,3215,0
20240708,213700,195795285,3215,3215,3215,3215,0
20240708,213600,195795285,3215,3215,3215,3215,0
20240708,213500,195795285,3215,3215,3215,3215,0
20240708,213400,195795285,3215,3215,3215,3215,0
20240708,213300,195795285,3215,3215,3215,3215,0
20240708,213200,195795285,3215,3215,3215,3215,0
20240708,213100,195795285,3215,3215,3215,3215,0
20240708,213000,195795285,3215,3215,3215,3215,0
20240708,212900,195795285,3215,3215,3215,3215,0
20240708,212800,195795285,3215,3215,3215,3215,0
20240708,212700,195795285,3215,3215,3215,3215,0
20240708,212600,195795285,3215,3215,3215,3215,0
20240708,212500,195795285,3215,3215,3215,3215,0
20240708,212400,195795285,3215,3215,3215,3215,0
20240708,212300,195795285,3215,3215,3215,3215,0
20240708,212200,195795285,3215,3215,3215,3215,0
20240708,212100,195795285,3215,3215,3215,3215,0
20240708,212000,195795285,3215,3215,3215,3215,0
20240708,211900,195795285,3215,3215,3215,3215,0
20240708,211800,195795285,3215,3215,3215,3215,0
20240708,211700,195795285,3215,3215,3215,3215,0
20240708,211600,195795285,3215,3215,3215,3215,0
20240708,211500,195795285,3215,3215,3215,3215,0
20240708,211400,195795285,3215,3215,3215,3215,0
20240708,211300,195795285,3215,3215,3215,3215,0
20240708,211200,195795285,3215,3215,3215,3215,0
20240708,211100,195795285,3215,3215,3215,3215,597
20240708,211000,195795285,3215,3215,3215,3215,0
20240708,210900,195795285,3215,3215,3215,3215,0
20240708,210800,195795285,3215,3215,3215,3215,0
20240708,210700,195795285,3215,3215,3215,3215,0
20240708,210600,195795285,3215,3215,3215,3215,0
20240708,210500,195795285,3215,3215,3215,3215,0
20240708,210400,195795285,3215,3215,3215,3215,0
20240708,210300,195795285,3215,3215,3215,3215,0
20240708,210200,195795285,3215,3215,3215,3215,0
20240708,210100,195795285,3215,3215,3215,3215,0
20240708,210000,195795285,3215,3215,3215,3215,0
20240708,205900,195795285,3215,3215,3215,3215,0
20240708,205800,195795285,3215,3215,3215,3215,0
20240708,205700,195795285,3215,3215,3215,3215,0
20240708,205600,195795285,3215,3215,3215,3215,0
20240708,205500,195795285,3215,3215,3215,3215,0
20240708,205400,195795285,3215,3215,3215,3215,0
20240708,205300,195795285,3215,3215,3215,3215,0
20240708,205200,195795285,3215,3215,3215,3215,0
20240708,205100,195795285,3215,3215,3215,3215,0
20240708,205000,195795285,3215,3215,3215,3215,0
20240708,204900,195795285,3215,3215,3215,3215,0
20240708,204800,195795285,3215,3215,3215,3215,0
20240708,204700,195795285,3215,3215,3215,3215,0
20240708,204600,195795285,3215,3215,3215,3215,0
20240708,204500,195795285,3215,3215,3215,3215,0
20240708,204400,195795285,3215,3215,3215,3215,0
20240708,204300,195795285,3215,3215,3215,3215,0
20240708,204200,195795285,3215,3215,3215,3215,0
20240708,204100,195795285,3215,3215,3215,3215,597
20240708,204000,195795285,3215,3215,3215,3215,0
20240708,203900,195795285,3215,3215,3215,3215,0
20240708,203800,195795285,3215,3215,3215,3215,0
20240708,203700,195795285,3215,3215,3215,3215,0
20240708,203600,195795285,3215,3215,3215,3215,0
20240708,203500,195795285,3215,3215,3215,3215,0
20240708,203400,195795285,3215,3215,3215,3215,0
20240708,203300,195795285,3215,3215,3215,3215,0
20240708,203200,195795285,3215,3215,3215,3215,0
20240708,203100,195795285,3215,3215,3215,3215,0
20240708,203000,195795285,3215,3215,3215,3215,0
20240708,202900,195795285,3215,3215,3215,3215,0
20240708,202800,195795285,3215,3215,3215,3215,0
20240708,202700,195795285,3215,3215,3215,3215,0
20240708,202600,195795285,3215,3215,3215,3215,0
20240708,202500,195795285,3215,3215,3215,3215,0
20240708,202400,195795285,3215,3215,3215,3215,0
20240708,202300,195795285,3215,3215,3215,3215,0
20240708,202200,195795285,3215,3215,3215,3215,0
20240708,202100,195795285,3215,3215,3215,3215,0
20240708,202000,195795285,3215,3215,3215,3215,0
20240708,201900,195795285,3215,3215,3215,3215,0
20240708,201800,195795285,3215,3215,3215,3215,0
20240708,201700,195795285,3215,3215,3215,3215,0
20240708,201600,195795285,3215,3215,3215,3215,0
20240708,201500,195795285,3215,3215,3215,3215,0
20240708,201400,195795285,3215,3215,3215,3215,0
20240708,201300,195795285,3215,3215,3215,3215,0
20240708,201200,195795285,3215,3215,3215,3215,0
20240708,201100,195795285,3215,3215,3215,3215,597
20240708,201000,195795285,3215,3215,3215,3215,0
20240708,200900,195795285,3215,3215,3215,3215,0
20240708,200800,195795285,3215,3215,3215,3215,0
20240708,200700,195795285,3215,3215,3215,3215,0
20240708,200600,195795285,3215,3215,3215,3215,0
20240708,200500,195795285,3215,3215,3215,3215,0
20240708,200400,195795285,3215,3215,3215,3215,0
20240708,200300,195795285,3215,3215,3215,3215,0
20240708,200200,195795285,3215,3215,3215,3215,0
20240708,200100,195795285,3215,3215,3215,3215,0
20240708,200000,195795285,3215,3215,3215,3215,0
20240708,195900,195795285,3215,3215,3215,3215,0
20240708,195800,195795285,3215,3215,3215,3215,0
20240708,195700,195795285,3215,3215,3215,3215,0
20240708,195600,195795285,3215,3215,3215,3215,0
20240708,195500,195795285,3215,3215,3215,3215,0
20240708,195400,195795285,3215,3215,3215,3215,0
20240708,195300,195795285,3215,3215,3215,3215,0
20240708,195200,195795285,3215,3215,3215,3215,0
20240708,195100,195795285,3215,3215,3215,3215,0
20240708,195000,195795285,3215,3215,3215,3215,0
20240708,194900,195795285,3215,3215,3215,3215,0
20240708,194800,195795285,3215,3215,3215,3215,0
20240708,194700,195795285,3215,3215,3215,3215,0
20240708,194600,195795285,3215,3215,3215,3215,0
20240708,194500,195795285,3215,3215,3215,3215,0
20240708,194400,195795285,3215,3215,3215,3215,0
20240708,194300,195795285,3215,3215,3215,3215,0
20240708,194200,195795285,3215,3215,3215,3215,0
20240708,194100,195795285,3215,3215,3215,3215,597
20240708,194000,195795285,3215,3215,3215,3215,0
20240708,193900,195795285,3215,3215,3215,3215,0
20240708,193800,195795285,3215,3215,3215,3215,0
20240708,193700,195795285,3215,3215,3215,3215,0
20240708,193600,195795285,3215,3215,3215,3215,0
20240708,193500,195795285,3215,3215,3215,3215,0
20240708,193400,195795285,3215,3215,3215,3215,0
20240708,193300,195795285,3215,3215,3215,3215,0
20240708,193200,195795285,3215,3215,3215,3215,0
20240708,193100,195795285,3215,3215,3215,3215,0
20240708,193000,195795285,3215,3215,3215,3215,0
20240708,192900,195795285,3215,3215,3215,3215,0
20240708,192800,195795285,3215,3215,3215,3215,0
20240708,192700,195795285,3215,3215,3215,3215,0
20240708,192600,195795285,3215,3215,3215,3215,0
20240708,192500,195795285,3215,3215,3215,3215,0
20240708,192400,195795285,3215,3215,3215,3215,0
20240708,192300,195795285,3215,3215,3215,3215,0
20240708,192200,195795285,3215,3215,3215,3215,0
20240708,192100,195795285,3215,3215,3215,3215,0
20240708,192000,195795285,3215,3215,3215,3215,0
20240708,191900,195795285,3215,3215,3215,3215,0
20240708,191800,195795285,3215,3215,3215,3215,0
20240708,191700,195795285,3215,3215,3215,3215,0
20240708,191600,195795285,3215,3215,3215,3215,0
20240708,191500,195795285,3215,3215,3215,3215,0
20240708,191400,195795285,3215,3215,3215,3215,0
20240708,191300,195795285,3215,3215,3215,3215,0
20240708,191200,195795285,3215,3215,3215,3215,0
20240708,191100,195795285,3215,3215,3215,3215,597
20240708,191000,195795285,3215,3215,3215,3215,0
20240708,190900,195795285,3215,3215,3215,3215,0
20240708,190800,195795285,3215,3215,3215,3215,0
20240708,190700,195795285,3215,3215,3215,3215,0
20240708,190600,195795285,3215,3215,3215,3215,0
20240708,190500,195795285,3215,3215,3215,3215,0
20240708,190400,195795285,3215,3215,3215,3215,0
20240708,190300,195795285,3215,3215,3215,3215,0
20240708,190200,195795285,3215,3215,3215,3215,0
20240708,190100,195795285,3215,3215,3215,3215,0
20240708,190000,195795285,3215,3215,3215,3215,0
20240708,185900,195795285,3215,3215,3215,3215,0
20240708,185800,195795285,3215,3215,3215,3215,0
20240708,185700,195795285,3215,3215,3215,3215,0
20240708,185600,195795285,3215,3215,3215,3215,0
20240708,185500,195795285,3215,3215,3215,3215,0
20240708,185400,195795285,3215,3215,3215,3215,0
20240708,185300,195795285,3215,3215,3215,3215,0
20240708,185200,195795285,3215,3215,3215,3215,0
20240708,185100,195795285,3215,3215,3215,3215,0
20240708,185000,195795285,3215,3215,3215,3215,0
20240708,184900,195795285,3215,3215,3215,3215,0
20240708,184800,195795285,3215,3215,3215,3215,0
20240708,184700,195795285,3215,3215,3215,3215,0
20240708,184600,195795285,3215,3215,3215,3215,0
20240708,184500,195795285,3215,3215,3215,3215,0
20240708,184400,195795285,3215,3215,3215,3215,0
20240708,184300,195795285,3215,3215,3215,3215,0
20240708,184200,195795285,3215,3215,3215,3215,0
20240708,184100,195795285,3215,3215,3215,3215,597
20240708,184000,195795285,3215,3215,3215,3215,0
20240708,183900,195795285,3215,3215,3215,3215,0
20240708,183800,195795285,3215,3215,3215,3215,0
20240708,183700,195795285,3215,3215,3215,3215,0
20240708,183600,195795285,3215,3215,3215,3215,0
20240708,183500,195795285,3215,3215,3215,3215,0
20240708,183400,195795285,3215,3215,3215,3215,0
20240708,183300,195795285,3215,3215,3215,3215,0
20240708,183200,195795285,3215,3215,3215,3215,0
20240708,183100,195795285,3215,3215,3215,3215,0
20240708,183000,195795285,3215,3215,3215,3215,0
20240708,182900,195795285,3215,3215,3215,3215,0
20240708,182800,195795285,3215,3215,3215,3215,0
20240708,182700,195795285,3215,3215,3215,3215,0
20240708,182600,195795285,3215,3215,3215,3215,0
20240708,182500,195795285,3215,3215,3215,3215,0
20240708,182400,195795285,3215,3215,3215,3215,0
20240708,182300,195795285,3215,3215,3215,3215,0
20240708,182200,195795285,3215,3215,3215,3215,0
20240708,182100,195795285,3215,3215,3215,3215,0
20240708,182000,195795285,3215,3215,3215,3215,0
20240708,181900,195795285,3215,3215,3215,3215,0
20240708,181800,195795285,3215,3215,3215,3215,0
20240708,181700,195795285,3215,3215,3215,3215,0
20240708,181600,195795285,3215,3215,3215,3215,0
20240708,181500,195795285,3215,3215,3215,3215,0
20240708,181400,195795285,3215,3215,3215,3215,0
20240708,181300,195795285,3215,3215,3215,3215,0
20240708,181200,195795285,3215,3215,3215,3215,0
20240708,181100,195795285,3215,3215,3215,3215,597
20240708,181000,195795285,3215,3215,3215,3215,0
20240708,180900,195795285,3215,3215,3215,3215,0
20240708,180800,195795285,3215,3215,3215,3215,0
20240708,180700,195795285,3215,3215,3215,3215,0
20240708,180600,195795285,3215,3215,3215,3215,0
20240708,180500,195795285,3215,3215,3215,3215,0
20240708,180400,195795285,3215,3215,3215,3215,0
20240708,180300,195795285,3215,3215,3215,3215,0
20240708,180200,195795285,3215,3215,3215,3215,0
20240708,180100,195795285,3215,3215,3215,3215,0
20240708,180000,195795285,3215,3215,3215,3215,0
20240708,175900,195795285,3215,3215,3215,3215,0
20240708,175800,195795285,3215,3215,3215,3215,0
20240708,175700,195795285,3215,3215,3215,3215,0
20240708,175600,195795285,3215,3215,3215,3215,0
20240708,175500,195795285,3215,3215,3215,3215,0
20240708,175400,195795285,3215,3215,3215,3215,0
20240708,175300,195795285,3215,3215,3215,3215,0
20240708,175200,195795285,3215,3215,3215,3215,0
20240708,175100,195795285,3215,3215,3215,3215,0
20240708,175000,195795285,3215,3215,3215,3215,0
20240708,174900,195795285,3215,3215,3215,3215,0
20240708,174800,195795285,3215,3215,3215,3215,0
20240708,174700,195795285,3215,3215,3215,3215,0
20240708,174600,195795285,3215,3215,3215,3215,0
20240708,174500,195795285,3215,3215,3215,3215,0
20240708,174400,195795285,3215,3215,3215,3215,0
20240708,174300,195795285,3215,3215,3215,3215,0
20240708,174200,195795285,3215,3215,3215,3215,0
20240708,174100,195795285,3215,3215,3215,3215,597
20240708,174000,195795285,3215,3215,3215,3215,0
20240708,173900,195795285,3215,3215,3215,3215,0
20240708,173800,195795285,3215,3215,3215,3215,0
20240708,173700,195795285,3215,3215,3215,3215,0
20240708,173600,195795285,3215,3215,3215,3215,0
20240708,173500,195795285,3215,3215,3215,3215,0
20240708,173400,195795285,3215,3215,3215,3215,0
20240708,173300,195795285,3215,3215,3215,3215,0
20240708,173200,195795285,3215,3215,3215,3215,0
20240708,173100,195795285,3215,3215,3215,3215,0
20240708,173000,195795285,3215,3215,3215,3215,0
20240708,172900,195795285,3215,3215,3215,3215,0
20240708,172800,195795285,3215,3215,3215,3215,0
20240708,172700,195795285,3215,3215,3215,3215,0
20240708,172600,195795285,3215,3215,3215,3215,0
20240708,172500,195795285,3215,3215,3215,3215,0
20240708,172400,195795285,3215,3215,3215,3215,0
20240708,172300,195795285,3215,3215,3215,3215,0
20240708,172200,195795285,3215,3215,3215,3215,0
20240708,172100,195795285,3215,3215,3215,3215,0
20240708,172000,195795285,3215,3215,3215,3215,0
20240708,171900,195795285,3215,3215,3215,3215,0
20240708,171800,195795285,3215,3215,3215,3215,0
20240708,171700,195795285,3215,3215,3215,3215,0
20240708,171600,195795285,3215,3215,3215,3215,0
20240708,171500,195795285,3215,3215,3215,3215,0
20240708,171400,195795285,3215,3215,3215,3215,0
20240708,171300,195795285,3215,3215,3215,3215,0
20240708,171200,195795285,3215,3215,3215,3215,0
20240708,171100,195795285,3215,3215,3215,3215,597
20240708,171000,195795285,3215,3215,3215,3215,0
20240708,170900,195795285,3215,3215,3215,3215,0
20240708,170800,195795285,3215,3215,3215,3215,0
20240708,170700,195795285,3215,3215,3215,3215,0
20240708,170600,195795285,3215,3215,3215,3215,0
20240708,170500,195795285,3215,3215,3215,3215,0
20240708,170400,195795285,3215,3215,3215,3215,0
20240708,170300,195795285,3215,3215,3215,3215,0
20240708,170200,195795285,3215,3215,3215,3215,0
20240708,170100,195795285,3215,3215,3215,3215,0
20240708,170000,195795285,3215,3215,3215,3215,0
20240708,165900,195795285,3215,3215,3215,3215,0
20240708,165800,195795285,3215,3215,3215,3215,0
20240708,165700,195795285,3215,3215,3215,3215,0
20240708,165600,195795285,3215,3215,3215,3215,0
20240708,165500,195795285,3215,3215,3215,3215,0
20240708,165400,195795285,3215,3215,3215,3215,0
20240708,165300,195795285,3215,3215,3215,3215,0
20240708,165200,195795285,3215,3215,3215,3215,0
20240708,165100,195795285,3215,3215,3215,3215,0
20240708,165000,195795285,3215,3215,3215,3215,0
20240708,164900,195795285,3215,3215,3215,3215,0
20240708,164800,195795285,3215,3215,3215,3215,0
20240708,164700,195795285,3215,3215,3215,3215,0
20240708,164600,195795285,3215,3215,3215,3215,0
20240708,164500,195795285,3215,3215,3215,3215,0
20240708,164400,195795285,3215,3215,3215,3215,0
20240708,164300,195795285,3215,3215,3215,3215,0
20240708,164200,195795285,3215,3215,3215,3215,0
20240708,164100,195795285,3215,3215,3215,3215,597
20240708,164000,195795285,3215,3215,3215,3215,0
20240708,163900,195795285,3215,3215,3215,3215,0
20240708,163800,195795285,3215,3215,3215,3215,0
20240708,163700,195795285,3215,3215,3215,3215,0
20240708,163600,195795285,3215,3215,3215,3215,0
20240708,163500,195795285,3215,3215,3215,3215,0
20240708,163400,195795285,3215,3215,3215,3215,0
20240708,163300,195795285,3215,3215,3215,3215,0
20240708,163200,195795285,3215,3215,3215,3215,0
20240708,163100,195795285,3215,3215,3215,3215,0
20240708,163000,195795285,3215,3215,3215,3215,0
20240708,162900,195795285,3215,3215,3215,3215,0
20240708,162800,195795285,3215,3215,3215,3215,0
20240708,162700,195795285,3215,3215,3215,3215,0
20240708,162600,195795285,3215,3215,3215,3215,0
20240708,162500,195795285,3215,3215,3215,3215,0
20240708,162400,195795285,3215,3215,3215,3215,0
20240708,162300,195795285,3215,3215,3215,3215,0
20240708,162200,195795285,3215,3215,3215,3215,0
20240708,162100,195795285,3215,3215,3215,3215,0
20240708,162000,195795285,3215,3215,3215,3215,0
20240708,161900,195795285,3215,3215,3215,3215,0
20240708,161800,195795285,3215,3215,3215,3215,0
20240708,161700,195795285,3215,3215,3215,3215,0
20240708,161600,195795285,3215,3215,3215,3215,0
20240708,161500,195795285,3215,3215,3215,3215,0
20240708,161400,195795285,3215,3215,3215,3215,0
20240708,161300,195795285,3215,3215,3215,3215,0
20240708,161200,195795285,3215,3215,3215,3215,0
20240708,161100,195795285,3215,3215,3215,3215,597
20240708,161000,195795285,3215,3215,3215,3215,0
20240708,160900,195795285,3215,3215,3215,3215,0
20240708,160800,195795285,3215,3215,3215,3215,0
20240708,160700,195795285,3215,3215,3215,3215,0
20240708,160600,195795285,3215,3215,3215,3215,0
20240708,160500,195795285,3215,3215,3215,3215,0
20240708,160400,195795285,3215,3215,3215,3215,0
20240708,160300,195795285,3215,3215,3215,3215,0
20240708,160200,195795285,3215,3215,3215,3215,0
20240708,160100,195795285,3215,3215,3215,3215,0
20240708,160000,195795285,3215,3215,3215,3215,0
20240708,155900,195795285,3215,3215,3215,3215,0
20240708,155800,195795285,3215,3215,3215,3215,0
20240708,155700,195795285,3215,3215,3215,3215,0
20240708,155600,195795285,3215,3215,3215,3215,0
20240708,155500,195795285,3215,3215,3215,3215,0
20240708,155400,195795285,3215,3215,3215,3215,0
20240708,155300,195795285,3215,3215,3215,3215,0
20240708,155200,195795285,3215,3215,3215,3215,0
20240708,155100,195795285,3215,3215,3215,3215,0
20240708,155000,195795285,3215,3215,3215,3215,0
20240708,154900,195795285,3215,3215,3215,3215,0
20240708,154800,195795285,3215,3215,3215,3215,0
20240708,154700,195795285,3215,3215,3215,3215,0
20240708,154600,195795285,3215,3215,3215,3215,0
20240708,154500,195795285,3215,3215,3215,3215,0
20240708,154400,195795285,3215,3215,3215,3215,0
20240708,154300,195795285,3215,3215,3215,3215,0
20240708,154200,195795285,3215,3215,3215,3215,0
20240708,154100,195795285,3215,3215,3215,3215,597
20240708,154000,195795285,3215,3215,3215,3215,0
20240708,153900,195795285,3215,3215,3215,3215,0
20240708,153800,195795285,3215,3215,3215,3215,0
20240708,153700,195795285,3215,3215,3215,3215,0
20240708,153600,195795285,3215,3215,3215,3215,0
20240708,153500,195795285,3215,3215,3215,3215,0
20240708,153400,195795285,3215,3215,3215,3215,0
20240708,153300,195795285,3215,3215,3215,3215,0
20240708,153200,195795285,3215,3215,3215,3215,0
20240708,153100,195795285,3215,3215,3215,3215,0
20240708,153000,195795285,3215,3215,3215,3215,597
20240708,152900,193875930,3220,3220,3220,3220,0
20240708,152800,193875930,3220,3220,3220,3220,0
20240708,152700,193875930,3220,3220,3220,3220,0
20240708,152600,193875930,3220,3220,3220,3220,0
20240708,152500,193875930,3220,3220,3220,3220,0
20240708,152400,193875930,3220,3220,3220,3220,0
20240708,152300,193875930,3220,3220,3220,3220,0
20240708,152200,193875930,3220,3220,3220,3220,0
20240708,152100,193875930,3220,3220,3220,3220,0
20240708,152000,193875930,3220,3220,3220,3220,0
20240708,151900,193875930,3220,3220,3220,3220,1057
20240708,151800,190472390,3225,3225,3225,3225,293
20240708,151700,189527465,3225,3225,3225,3225,10
20240708,151600,189495215,3210,3210,3210,3210,0
20240708,151500,189495215,3210,3225,3225,3210,510
20240708,151400,187857965,3225,3225,3225,3225,20
20240708,151300,187793465,3225,3225,3225,3225,10
20240708,151200,187761215,3225,3225,3225,3225,0
20240708,151100,187761215,3225,3225,3225,3225,10
20240708,151000,187728965,3225,3225,3225,3225,10
20240708,150900,187696715,3225,3225,3225,3225,14
20240708,150800,187651565,3225,3225,3225,3225,101
20240708,150700,187325840,3225,3225,3225,3225,10
20240708,150600,187293590,3225,3225,3225,3225,10
20240708,150500,187261340,3225,3225,3225,3225,10
20240708,150400,187229090,3210,3210,3210,3210,25
20240708,150300,187148840,3225,3225,3225,3225,10
20240708,150200,187116590,3225,3225,3225,3225,10
20240708,150100,187084340,3225,3225,3225,3225,1011
20240708,150000,183823865,3225,3225,3225,3225,0
20240708,145900,183823865,3225,3220,3225,3210,112
20240708,145800,183464185,3225,3225,3225,3225,10
20240708,145700,183431935,3220,3220,3220,3220,86
20240708,145600,183155015,3225,3225,3225,3225,0
20240708,145500,183155015,3225,3225,3225,3225,10
20240708,145400,183122765,3225,3225,3225,3225,10
20240708,145300,183090515,3225,3225,3225,3225,12
20240708,145200,183051815,3225,3225,3225,3225,170
20240708,145100,182503565,3225,3225,3225,3225,210
20240708,145000,181826315,3225,3225,3225,3225,1042
20240708,144900,178465865,3225,3225,3225,3225,10
20240708,144800,178433615,3225,3220,3225,3220,415
20240708,144700,177097080,3220,3220,3220,3220,10
20240708,144600,177064880,3220,3220,3220,3220,10
20240708,144500,177032680,3220,3225,3225,3220,169
20240708,144400,176488450,3225,3225,3225,3225,2
20240708,144300,176482000,3225,3225,3225,3225,10
20240708,144200,176449750,3225,3225,3225,3225,10
20240708,144100,176417500,3225,3225,3225,3225,10
20240708,144000,176385250,3225,3225,3225,3225,0
20240708,143900,176385250,3225,3225,3225,3225,20
20240708,143800,176320750,3225,3225,3225,3225,10
20240708,143700,176288500,3225,3225,3225,3225,10
20240708,143600,176256250,3225,3225,3225,3225,1
20240708,143500,176253025,3225,3225,3225,3225,15
20240708,143400,176204650,3225,3225,3225,3225,10
20240708,143300,176172400,3225,3225,3225,3225,10
20240708,143200,176140150,3225,3225,3225,3225,0
20240708,143100,176140150,3225,3225,3225,3225,10
20240708,143000,176107900,3225,3225,3225,3225,12
20240708,142900,176069200,3225,3225,3225,3225,10
20240708,142800,176036950,3225,3225,3225,3225,0
20240708,142700,176036950,3225,3225,3225,3225,11
20240708,142600,176001475,3225,3225,3225,3225,10
20240708,142500,175969225,3225,3225,3225,3225,10
20240708,142400,175936975,3220,3220,3220,3220,0
20240708,142300,175936975,3220,3220,3220,3220,3
20240708,142200,175927315,3220,3220,3220,3220,10
20240708,142100,175895115,3220,3220,3220,3220,20
20240708,142000,175830715,3220,3220,3220,3220,300
20240708,141900,174864715,3220,3220,3220,3220,10
20240708,141800,174832515,3220,3220,3220,3220,10
20240708,141700,174800315,3220,3225,3225,3220,57
20240708,141600,174616725,3225,3225,3225,3225,0
20240708,141500,174616725,3225,3225,3225,3225,11
20240708,141400,174581250,3225,3225,3225,3225,10
20240708,141300,174549000,3225,3225,3225,3225,10
20240708,141200,174516750,3225,3225,3225,3225,6
20240708,141100,174497400,3225,3225,3225,3225,9
20240708,141000,174468375,3225,3225,3225,3225,408
20240708,140900,173152575,3225,3220,3225,3220,120
20240708,140800,172766125,3220,3220,3220,3220,21
20240708,140700,172698505,3220,3220,3220,3220,0
20240708,140600,172698505,3220,3220,3220,3220,10
20240708,140500,172666305,3220,3220,3220,3220,10
20240708,140400,172634105,3220,3220,3220,3220,10
20240708,140300,172601905,3215,3215,3215,3215,1043
20240708,140200,169248660,3215,3210,3215,3210,1996
20240708,140100,162841450,3210,3210,3210,3210,10
20240708,140000,162809350,3210,3210,3210,3210,10
20240708,135900,162777250,3210,3210,3210,3210,0
20240708,135800,162777250,3210,3210,3210,3210,10
20240708,135700,162745150,3210,3210,3210,3210,10
20240708,135600,162713050,3210,3210,3210,3210,10
20240708,135500,162680950,3210,3210,3210,3210,0
20240708,135400,162680950,3210,3210,3210,3210,11
20240708,135300,162645640,3210,3210,3210,3210,21
20240708,135200,162578230,3210,3210,3210,3210,11
20240708,135100,162542920,3210,3210,3210,3210,0
20240708,135000,162542920,3210,3210,3210,3210,10
20240708,134900,162510820,3210,3205,3210,3205,476
20240708,134800,160985190,3205,3205,3205,3205,10
20240708,134700,160953140,3205,3205,3205,3205,0
20240708,134600,160953140,3205,3205,3205,3205,10
20240708,134500,160921090,3205,3205,3205,3205,16
20240708,134400,160869810,3205,3205,3205,3205,10
20240708,134300,160837760,3205,3205,3205,3205,50
20240708,134200,160677510,3210,3210,3210,3210,20
20240708,134100,160613310,3210,3210,3210,3210,10
20240708,134000,160581210,3210,3210,3210,3210,10
20240708,133900,160549110,3210,3210,3210,3210,0
20240708,133800,160549110,3210,3210,3210,3210,10
20240708,133700,160517010,3210,3210,3210,3210,10
20240708,133600,160484910,3210,3210,3210,3210,10
20240708,133500,160452810,3210,3210,3210,3210,0
20240708,133400,160452810,3210,3210,3210,3210,10
20240708,133300,160420710,3210,3210,3210,3210,10
20240708,133200,160388610,3210,3210,3210,3210,10
20240708,133100,160356510,3210,3210,3210,3210,0
20240708,133000,160356510,3210,3205,3210,3205,343
20240708,132900,159257145,3210,3210,3210,3210,346
20240708,132800,158146485,3210,3210,3210,3210,10
20240708,132700,158114385,3210,3210,3210,3210,0
20240708,132600,158114385,3210,3210,3210,3210,10
20240708,132500,158082285,3210,3210,3210,3210,10
20240708,132400,158050185,3210,3210,3210,3210,10
20240708,132300,158018085,3210,3210,3210,3210,1
20240708,132200,158014875,3210,3210,3210,3210,11
20240708,132100,157979565,3210,3210,3210,3210,10
20240708,132000,157947465,3210,3210,3210,3210,10
20240708,131900,157915365,3210,3210,3210,3210,0
20240708,131800,157915365,3210,3205,3210,3205,1002
20240708,131700,154703905,3205,3205,3205,3205,10
20240708,131600,154671855,3205,3205,3205,3205,10
20240708,131500,154639805,3205,3205,3205,3205,0
20240708,131400,154639805,3205,3205,3205,3205,10
20240708,131300,154607755,3205,3205,3205,3205,10
20240708,131200,154575705,3205,3195,3205,3195,26
20240708,131100,154492535,3195,3210,3210,3195,713
20240708,131000,152214410,3210,3210,3210,3210,10
20240708,130900,152182310,3210,3210,3210,3210,10
20240708,130800,152150210,3210,3210,3210,3210,10
20240708,130700,152118110,3190,3200,3200,3190,200
20240708,130600,151480085,3210,3210,3210,3210,10
20240708,130500,151447985,3210,3210,3210,3210,23
20240708,130400,151374155,3210,3210,3210,3210,10
20240708,130300,151342055,3210,3210,3210,3210,12
20240708,130200,151303535,3210,3210,3210,3210,10
20240708,130100,151271435,3210,3210,3210,3210,10
20240708,130000,151239335,3210,3210,3210,3210,10
20240708,125900,151207235,3210,3210,3210,3210,9
20240708,125800,151178345,3210,3210,3210,3210,10
20240708,125700,151146245,3210,3210,3210,3210,10
20240708,125600,151114145,3210,3210,3210,3210,10
20240708,125500,151082045,3210,3210,3210,3210,10
20240708,125400,151049945,3210,3210,3210,3210,0
20240708,125300,151049945,3210,3200,3210,3185,147
20240708,125200,150581075,3210,3210,3210,3210,10
20240708,125100,150548975,3210,3210,3210,3210,10
20240708,125000,150516875,3210,3210,3210,3210,200
20240708,124900,149874875,3210,3190,3210,3190,22
20240708,124800,149804495,3210,3210,3210,3210,10
20240708,124700,149772395,3210,3210,3210,3210,10
20240708,124600,149740295,3210,3210,3210,3210,0
20240708,124500,149740295,3210,3210,3210,3210,166
20240708,124400,149207435,3210,3210,3210,3210,10
20240708,124300,149175335,3210,3210,3210,3210,10
20240708,124200,149143235,3210,3210,3210,3210,0
20240708,124100,149143235,3210,3210,3210,3210,10
20240708,124000,149111135,3210,3210,3210,3210,10
20240708,123900,149079035,3210,3210,3210,3210,10
20240708,123800,149046935,3210,3210,3210,3210,0
20240708,123700,149046935,3210,3210,3210,3210,10
20240708,123600,149014835,3210,3210,3210,3210,10
20240708,123500,148982735,3210,3210,3210,3210,10
20240708,123400,148950635,3210,3210,3210,3210,0
20240708,123300,148950635,3210,3210,3210,3210,10
20240708,123200,148918535,3210,3200,3210,3180,836
20240708,123100,146252305,3210,3210,3210,3210,10
20240708,123000,146220205,3210,3210,3210,3210,0
20240708,122900,146220205,3210,3210,3210,3210,10
20240708,122800,146188105,3210,3210,3210,3210,10
20240708,122700,146156005,3210,3210,3210,3210,10
20240708,122600,146123905,3210,3210,3210,3210,0
20240708,122500,146123905,3210,3210,3210,3210,10
20240708,122400,146091805,3215,3205,3215,3205,1040
20240708,122300,142755805,3215,3215,3215,3215,10
20240708,122200,142723655,3210,3210,3210,3210,0
20240708,122100,142723655,3210,3215,3215,3210,510
20240708,122000,141086505,3215,3210,3215,3210,314
20240708,121900,140078515,3215,3210,3215,3210,7
20240708,121800,140056040,3210,3210,3210,3210,500
20240708,121700,138451040,3210,3210,3210,3210,10
20240708,121600,138418940,3210,3210,3210,3210,810
20240708,121500,135818840,3205,3205,3205,3205,206
20240708,121400,135158610,3200,3200,3200,3200,45
20240708,121300,135014610,3205,3205,3205,3205,10
20240708,121200,134982560,3205,3200,3205,3200,171
20240708,121100,134435310,3200,3205,3205,3200,268
20240708,121000,133577660,3200,3200,3200,3200,92
20240708,120900,133283260,3200,3200,3200,3200,10
20240708,120800,133251260,3200,3200,3200,3200,40
20240708,120700,133123260,3200,3200,3200,3200,10
20240708,120600,133091260,3200,3200,3200,3200,0
20240708,120500,133091260,3200,3200,3200,3200,10
20240708,120400,133059260,3200,3200,3200,3200,10
20240708,120300,133027260,3200,3200,3200,3200,10
20240708,120200,132995260,3200,3200,3200,3200,3
20240708,120100,132985660,3200,3200,3200,3200,15
20240708,120000,132937660,3205,3205,3205,3205,10
20240708,115900,132905610,3210,3210,3210,3210,10
20240708,115800,132873510,3210,3210,3210,3210,0
20240708,115700,132873510,3210,3210,3210,3200,621
20240708,115600,130886180,3210,3210,3210,3210,10
20240708,115500,130854080,3210,3205,3210,3205,23
20240708,115400,130780305,3210,3210,3210,3210,6
20240708,115300,130761045,3210,3210,3210,3210,14
20240708,115200,130716105,3210,3210,3210,3210,10
20240708,115100,130684005,3210,3210,3210,3210,10
20240708,115000,130651905,3210,3210,3210,3210,0
20240708,114900,130651905,3210,3210,3210,3210,10
20240708,114800,130619805,3210,3210,3210,3210,10
20240708,114700,130587705,3210,3210,3210,3210,400
20240708,114600,129303705,3215,3215,3215,3215,10
20240708,114500,129271555,3220,3220,3220,3220,0
20240708,114400,129271555,3220,3220,3220,3220,10
20240708,114300,129239355,3215,3210,3215,3210,336
20240708,114200,128159290,3205,3200,3205,3200,428
20240708,114100,126787840,3195,3195,3195,3195,35
20240708,114000,126676015,3195,3195,3195,3195,10
20240708,113900,126644065,3190,3195,3195,3190,140
20240708,113800,126197415,3195,3200,3200,3195,223
20240708,113700,125484110,3200,3200,3200,3200,0
20240708,113600,125484110,3200,3200,3200,3200,11
20240708,113500,125448910,3200,3200,3200,3200,10
20240708,113400,125416910,3195,3200,3200,3195,12
20240708,113300,125378515,3200,3200,3200,3200,3
20240708,113200,125368915,3200,3200,3200,3200,17
20240708,113100,125314515,3200,3200,3200,3200,10
20240708,113000,125282515,3200,3200,3200,3200,16
20240708,112900,125231315,3200,3200,3200,3200,3
20240708,112800,125221715,3200,3200,3200,3200,21
20240708,112700,125154515,3195,3200,3200,3195,20
20240708,112600,125090565,3195,3200,3200,3195,23
20240708,112500,125017025,3200,3200,3200,3200,0
20240708,112400,125017025,3200,3200,3200,3200,10
20240708,112300,124985025,3185,3185,3185,3185,307
20240708,112200,124007230,3185,3185,3185,3185,13
20240708,112100,123965825,3185,3185,3185,3185,0
20240708,112000,123965825,3185,3185,3185,3185,10
20240708,111900,123933975,3185,3185,3185,3185,10
20240708,111800,123902125,3185,3185,3185,3185,10
20240708,111700,123870275,3185,3185,3185,3185,5
20240708,111600,123854350,3185,3185,3185,3185,12
20240708,111500,123816130,3185,3185,3185,3185,10
20240708,111400,123784280,3185,3185,3185,3185,10
20240708,111300,123752430,3185,3185,3185,3185,0
20240708,111200,123752430,3185,3175,3185,3175,401
20240708,111100,122479155,3175,3175,3175,3175,10
20240708,111000,122447405,3175,3175,3175,3175,10
20240708,110900,122415655,3175,3175,3175,3175,0
20240708,110800,122415655,3175,3175,3175,3175,10
20240708,110700,122383905,3175,3175,3175,3175,10
20240708,110600,122352155,3175,3175,3175,3175,10
20240708,110500,122320405,3175,3175,3175,3175,0
20240708,110400,122320405,3175,3175,3175,3175,10
20240708,110300,122288655,3175,3175,3175,3175,25
20240708,110200,122209280,3165,3175,3175,3165,13
20240708,110100,122168035,3175,3175,3175,3175,0
20240708,110000,122168035,3175,3165,3175,3165,13
20240708,105900,122126770,3175,3175,3175,3175,10
20240708,105800,122095020,3175,3175,3175,3175,10
20240708,105700,122063270,3165,3160,3165,3160,161
20240708,105600,121554005,3165,3160,3165,3160,281
20240708,105500,120665915,3165,3160,3165,3160,16
20240708,105400,120615280,3165,3165,3165,3165,27
20240708,105300,120529825,3165,3170,3170,3165,40
20240708,105200,120403175,3170,3170,3170,3170,10
20240708,105100,120371475,3160,3160,3160,3160,6
20240708,105000,120352515,3160,3165,3165,3160,343
20240708,104900,119267965,3165,3165,3165,3165,2
20240708,104800,119261635,3170,3170,3170,3170,122
20240708,104700,118874895,3170,3170,3170,3170,0
20240708,104600,118874895,3170,3170,3170,3170,1
20240708,104500,118871725,3170,3170,3170,3170,38
20240708,104400,118751265,3170,3170,3170,3170,0
20240708,104300,118751265,3170,3170,3170,3170,0
20240708,104200,118751265,3170,3170,3170,3170,0
20240708,104100,118751265,3170,3165,3170,3165,9
20240708,104000,118722740,3165,3165,3165,3165,5
20240708,103900,118706915,3175,3165,3175,3165,7
20240708,103800,118684750,3175,3175,3175,3175,0
20240708,103700,118684750,3175,3175,3175,3175,0
20240708,103600,118684750,3175,3175,3175,3175,0
20240708,103500,118684750,3175,3165,3180,3165,4
20240708,103400,118672065,3185,3165,3185,3165,12
20240708,103300,118633865,3160,3190,3190,3160,1082
20240708,103200,115199170,3190,3185,3190,3185,2
20240708,103100,115192795,3190,3185,3190,3185,8
20240708,103000,115167280,3160,3180,3180,3160,400
20240708,102900,113897240,3185,3185,3185,3185,19
20240708,102800,113836725,3185,3180,3185,3180,30
20240708,102700,113741320,3180,3175,3180,3175,287
20240708,102600,112830070,3175,3165,3175,3165,59
20240708,102500,112643315,3175,3175,3175,3145,21527
20240708,102400,44813345,3180,3185,3185,3180,1188
20240708,102300,41035485,3185,3185,3185,3185,47
20240708,102200,40885790,3185,3185,3185,3185,243
20240708,102100,40111835,3190,3195,3195,3190,955
20240708,102000,37063255,3200,3200,3200,3200,1
20240708,101900,37060055,3200,3200,3200,3200,644
20240708,101800,34999255,3195,3195,3195,3195,0
20240708,101700,34999255,3195,3205,3205,3195,505
20240708,101600,33385705,3205,3205,3205,3205,0
20240708,101500,33385705,3205,3205,3205,3205,0
20240708,101400,33385705,3205,3205,3205,3205,0
20240708,101300,33385705,3205,3205,3205,3205,0
20240708,101200,33385705,3205,3205,3205,3205,0
20240708,101100,33385705,3205,3205,3205,3205,3
20240708,101000,33376090,3205,3195,3205,3190,34
20240708,100900,33267460,3205,3205,3205,3205,1
20240708,100800,33264255,3200,3200,3200,3200,858
20240708,100700,30518655,3205,3205,3205,3205,0
20240708,100600,30518655,3205,3205,3205,3205,4
20240708,100500,30505835,3205,3205,3205,3205,2
20240708,100400,30499425,3205,3195,3205,3195,3
20240708,100300,30489820,3205,3195,3205,3195,7
20240708,100200,30467425,3195,3195,3195,3195,0
20240708,100100,30467425,3195,3195,3195,3195,0
20240708,100000,30467425,3195,3195,3195,3195,3
20240708,095900,30457840,3200,3200,3200,3200,0
20240708,095800,30457840,3200,3200,3200,3200,0
20240708,095700,30457840,3200,3200,3200,3200,0
20240708,095600,30457840,3200,3200,3200,3200,0
20240708,095500,30457840,3200,3200,3200,3200,30
20240708,095400,30361840,3200,3200,3200,3200,0
20240708,095300,30361840,3200,3180,3200,3180,89
20240708,095200,30078740,3215,3215,3215,3215,0
20240708,095100,30078740,3215,3195,3215,3195,260
20240708,095000,29246750,3195,3195,3195,3195,0
20240708,094900,29246750,3195,3195,3195,3195,0
20240708,094800,29246750,3195,3180,3195,3175,133
20240708,094700,28823820,3195,3195,3195,3195,1
20240708,094600,28820625,3180,3185,3185,3180,400
20240708,094500,27548620,3195,3195,3195,3195,10
20240708,094400,27516670,3195,3195,3195,3180,45
20240708,094300,27373195,3180,3180,3180,3180,0
20240708,094200,27373195,3180,3175,3180,3175,23
20240708,094100,27300165,3175,3185,3185,3175,2000
20240708,094000,20942150,3195,3195,3195,3195,0
20240708,093900,20942150,3195,3185,3195,3185,2
20240708,093800,20935770,3195,3195,3195,3195,27
20240708,093700,20849505,3185,3195,3195,3185,34
20240708,093600,20740915,3195,3185,3195,3185,30
20240708,093500,20645215,3185,3185,3185,3185,0
20240708,093400,20645215,3185,3185,3185,3185,100
20240708,093300,20326715,3190,3190,3190,3190,0
20240708,093200,20326715,3190,3190,3190,3190,1
20240708,093100,20323525,3180,3180,3180,3180,200
20240708,093000,19687525,3175,3175,3175,3175,0
20240708,092900,19687525,3175,3175,3175,3175,844
20240708,092800,17007825,3180,3180,3180,3175,7
20240708,092700,16985570,3180,3185,3185,3180,1246
20240708,092600,13022860,3190,3190,3190,3190,8
20240708,092500,12997340,3195,3195,3195,3195,2
20240708,092400,12990950,3195,3195,3195,3195,1
20240708,092300,12987755,3195,3195,3195,3195,500
20240708,092200,11390255,3195,3195,3195,3195,0
20240708,092100,11390255,3195,3195,3195,3195,0
20240708,092000,11390255,3195,3195,3195,3195,0
20240708,091900,11390255,3195,3195,3195,3195,0
20240708,091800,11390255,3195,3195,3195,3195,5
20240708,091700,11374280,3195,3195,3195,3195,0
20240708,091600,11374280,3195,3195,3195,3195,34
20240708,091500,11265650,3185,3185,3185,3185,83
20240708,091400,11001295,3185,3190,3190,3185,15
20240708,091300,10953470,3200,3200,3200,3200,1
20240708,091200,10950270,3185,3200,3200,3180,1507
20240708,091100,6145885,3225,3225,3225,3225,2
20240708,091000,6139435,3225,3225,3225,3225,0
20240708,090900,6139435,3225,3225,3225,3225,0
20240708,090800,6139435,3225,3230,3230,3225,102
20240708,090700,5809985,3230,3230,3230,3230,70
20240708,090600,5583885,3230,3230,3230,3230,15
20240708,090500,5535435,3195,3195,3195,3195,2
20240708,090400,5529045,3190,3190,3190,3190,1
20240708,090300,5525855,3195,3205,3210,3195,292
20240708,090200,4590490,3205,3215,3215,3205,794
20240708,090100,2041525,3215,3215,3215,3215,614
20240708,090000,67515,3215,3215,3215,3215,21