KissMeData/001020/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,183300,24621687,812,812,812,812,488
20240701,183200,24621687,812,812,812,812,0
20240701,183100,24621687,812,812,812,812,0
20240701,183000,24621687,812,812,812,812,0
20240701,182900,24621687,812,812,812,812,0
20240701,182800,24621687,812,812,812,812,0
20240701,182700,24621687,812,812,812,812,0
20240701,182600,24621687,812,812,812,812,0
20240701,182500,24621687,812,812,812,812,0
20240701,182400,24621687,812,812,812,812,0
20240701,182300,24621687,812,812,812,812,0
20240701,182200,24621687,812,812,812,812,0
20240701,182100,24621687,812,812,812,812,0
20240701,182000,24621687,812,812,812,812,0
20240701,181900,24621687,812,812,812,812,0
20240701,181800,24621687,812,812,812,812,0
20240701,181700,24621687,812,812,812,812,0
20240701,181600,24621687,812,812,812,812,0
20240701,181500,24621687,812,812,812,812,0
20240701,181400,24621687,812,812,812,812,0
20240701,181300,24621687,812,812,812,812,0
20240701,181200,24621687,812,812,812,812,0
20240701,181100,24621687,812,812,812,812,0
20240701,181000,24621687,812,812,812,812,0
20240701,180900,24621687,812,812,812,812,0
20240701,180800,24621687,812,812,812,812,0
20240701,180700,24621687,812,812,812,812,0
20240701,180600,24621687,812,812,812,812,0
20240701,180500,24621687,812,812,812,812,0
20240701,180400,24621687,812,812,812,812,0
20240701,180300,24621687,812,812,812,812,488
20240701,180200,24621687,812,812,812,812,0
20240701,180100,24621687,812,812,812,812,0
20240701,180000,24621687,812,812,812,812,0
20240701,175900,24621687,812,812,812,812,0
20240701,175800,24621687,812,812,812,812,0
20240701,175700,24621687,812,812,812,812,0
20240701,175600,24621687,812,812,812,812,0
20240701,175500,24621687,812,812,812,812,0
20240701,175400,24621687,812,812,812,812,0
20240701,175300,24621687,812,812,812,812,0
20240701,175200,24621687,812,812,812,812,0
20240701,175100,24621687,812,812,812,812,0
20240701,175000,24621687,812,812,812,812,0
20240701,174900,24621687,812,812,812,812,0
20240701,174800,24621687,812,812,812,812,0
20240701,174700,24621687,812,812,812,812,0
20240701,174600,24621687,812,812,812,812,0
20240701,174500,24621687,812,812,812,812,0
20240701,174400,24621687,812,812,812,812,0
20240701,174300,24621687,812,812,812,812,0
20240701,174200,24621687,812,812,812,812,0
20240701,174100,24621687,812,812,812,812,0
20240701,174000,24621687,812,812,812,812,0
20240701,173900,24621687,812,812,812,812,0
20240701,173800,24621687,812,812,812,812,0
20240701,173700,24621687,812,812,812,812,0
20240701,173600,24621687,812,812,812,812,0
20240701,173500,24621687,812,812,812,812,0
20240701,173400,24621687,812,812,812,812,0
20240701,173300,24621687,812,812,812,812,488
20240701,173200,24621687,812,812,812,812,0
20240701,173100,24621687,812,812,812,812,0
20240701,173000,24621687,812,812,812,812,0
20240701,172900,24621687,812,812,812,812,0
20240701,172800,24621687,812,812,812,812,0
20240701,172700,24621687,812,812,812,812,0
20240701,172600,24621687,812,812,812,812,0
20240701,172500,24621687,812,812,812,812,0
20240701,172400,24621687,812,812,812,812,0
20240701,172300,24621687,812,812,812,812,0
20240701,172200,24621687,812,812,812,812,0
20240701,172100,24621687,812,812,812,812,0
20240701,172000,24621687,812,812,812,812,0
20240701,171900,24621687,812,812,812,812,0
20240701,171800,24621687,812,812,812,812,0
20240701,171700,24621687,812,812,812,812,0
20240701,171600,24621687,812,812,812,812,0
20240701,171500,24621687,812,812,812,812,0
20240701,171400,24621687,812,812,812,812,0
20240701,171300,24621687,812,812,812,812,0
20240701,171200,24621687,812,812,812,812,0
20240701,171100,24621687,812,812,812,812,0
20240701,171000,24621687,812,812,812,812,0
20240701,170900,24621687,812,812,812,812,0
20240701,170800,24621687,812,812,812,812,0
20240701,170700,24621687,812,812,812,812,0
20240701,170600,24621687,812,812,812,812,0
20240701,170500,24621687,812,812,812,812,0
20240701,170400,24621687,812,812,812,812,0
20240701,170300,24621687,812,812,812,812,488
20240701,170200,24621687,812,812,812,812,0
20240701,170100,24621687,812,812,812,812,0
20240701,170000,24621687,812,812,812,812,0
20240701,165900,24621687,812,812,812,812,0
20240701,165800,24621687,812,812,812,812,0
20240701,165700,24621687,812,812,812,812,0
20240701,165600,24621687,812,812,812,812,0
20240701,165500,24621687,812,812,812,812,0
20240701,165400,24621687,812,812,812,812,0
20240701,165300,24621687,812,812,812,812,0
20240701,165200,24621687,812,812,812,812,0
20240701,165100,24621687,812,812,812,812,0
20240701,165000,24621687,812,812,812,812,0
20240701,164900,24621687,812,812,812,812,0
20240701,164800,24621687,812,812,812,812,0
20240701,164700,24621687,812,812,812,812,0
20240701,164600,24621687,812,812,812,812,0
20240701,164500,24621687,812,812,812,812,0
20240701,164400,24621687,812,812,812,812,0
20240701,164300,24621687,812,812,812,812,0
20240701,164200,24621687,812,812,812,812,0
20240701,164100,24621687,812,812,812,812,0
20240701,164000,24621687,812,812,812,812,0
20240701,163900,24621687,812,812,812,812,0
20240701,163800,24621687,812,812,812,812,0
20240701,163700,24621687,812,812,812,812,0
20240701,163600,24621687,812,812,812,812,0
20240701,163500,24621687,812,812,812,812,0
20240701,163400,24621687,812,812,812,812,0
20240701,163300,24621687,812,812,812,812,488
20240701,163200,24621687,812,812,812,812,0
20240701,163100,24621687,812,812,812,812,0
20240701,163000,24621687,812,812,812,812,0
20240701,162900,24621687,812,812,812,812,0
20240701,162800,24621687,812,812,812,812,0
20240701,162700,24621687,812,812,812,812,0
20240701,162600,24621687,812,812,812,812,0
20240701,162500,24621687,812,812,812,812,0
20240701,162400,24621687,812,812,812,812,0
20240701,162300,24621687,812,812,812,812,0
20240701,162200,24621687,812,812,812,812,0
20240701,162100,24621687,812,812,812,812,0
20240701,162000,24621687,812,812,812,812,0
20240701,161900,24621687,812,812,812,812,0
20240701,161800,24621687,812,812,812,812,0
20240701,161700,24621687,812,812,812,812,0
20240701,161600,24621687,812,812,812,812,0
20240701,161500,24621687,812,812,812,812,0
20240701,161400,24621687,812,812,812,812,0
20240701,161300,24621687,812,812,812,812,0
20240701,161200,24621687,812,812,812,812,0
20240701,161100,24621687,812,812,812,812,0
20240701,161000,24621687,812,812,812,812,0
20240701,160900,24621687,812,812,812,812,0
20240701,160800,24621687,812,812,812,812,0
20240701,160700,24621687,812,812,812,812,0
20240701,160600,24621687,812,812,812,812,0
20240701,160500,24621687,812,812,812,812,0
20240701,160400,24621687,812,812,812,812,0
20240701,160300,24621687,812,812,812,812,488
20240701,160200,24621687,812,812,812,812,0
20240701,160100,24621687,812,812,812,812,0
20240701,160000,24621687,812,812,812,812,0
20240701,155900,24621687,812,812,812,812,0
20240701,155800,24621687,812,812,812,812,0
20240701,155700,24621687,812,812,812,812,0
20240701,155600,24621687,812,812,812,812,0
20240701,155500,24621687,812,812,812,812,0
20240701,155400,24621687,812,812,812,812,0
20240701,155300,24621687,812,812,812,812,0
20240701,155200,24621687,812,812,812,812,0
20240701,155100,24621687,812,812,812,812,0
20240701,155000,24621687,812,812,812,812,0
20240701,154900,24621687,812,812,812,812,0
20240701,154800,24621687,812,812,812,812,0
20240701,154700,24621687,812,812,812,812,0
20240701,154600,24621687,812,812,812,812,0
20240701,154500,24621687,812,812,812,812,0
20240701,154400,24621687,812,812,812,812,0
20240701,154300,24621687,812,812,812,812,0
20240701,154200,24621687,812,812,812,812,0
20240701,154100,24621687,812,812,812,812,0
20240701,154000,24621687,812,812,812,812,0
20240701,153900,24621687,812,812,812,812,0
20240701,153800,24621687,812,812,812,812,0
20240701,153700,24621687,812,812,812,812,0
20240701,153600,24621687,812,812,812,812,0
20240701,153500,24621687,812,812,812,812,0
20240701,153400,24621687,812,812,812,812,0
20240701,153300,24621687,812,812,812,812,488
20240701,153200,24621687,812,812,812,812,0
20240701,153100,24621687,812,812,812,812,0
20240701,153000,24621687,812,812,812,812,488
20240701,152900,24225431,806,806,806,806,0
20240701,152800,24225431,806,806,806,806,0
20240701,152700,24225431,806,806,806,806,0
20240701,152600,24225431,806,806,806,806,0
20240701,152500,24225431,806,806,806,806,0
20240701,152400,24225431,806,806,806,806,0
20240701,152300,24225431,806,806,806,806,0
20240701,152200,24225431,806,806,806,806,0
20240701,152100,24225431,806,806,806,806,0
20240701,152000,24225431,806,806,806,806,0
20240701,151900,24225431,806,806,806,806,0
20240701,151800,24225431,806,806,806,806,0
20240701,151700,24225431,806,806,806,806,1
20240701,151600,24224625,806,806,806,806,0
20240701,151500,24224625,806,807,807,806,134
20240701,151400,24116526,812,812,812,812,1
20240701,151300,24115714,807,807,807,807,3
20240701,151200,24113293,812,812,812,812,1
20240701,151100,24112481,807,807,807,807,0
20240701,151000,24112481,807,807,807,807,1
20240701,150900,24111674,812,812,812,812,1
20240701,150800,24110862,807,812,812,807,4
20240701,150700,24107629,807,807,807,807,4
20240701,150600,24104401,811,811,811,811,0
20240701,150500,24104401,811,807,811,807,23
20240701,150400,24085760,811,811,811,811,2
20240701,150300,24084138,807,807,807,807,2
20240701,150200,24082524,811,811,811,811,2
20240701,150100,24080902,807,807,807,807,0
20240701,150000,24080902,807,807,807,807,3
20240701,145900,24078481,811,811,811,811,1
20240701,145800,24077670,807,811,811,807,4
20240701,145700,24074438,807,807,807,807,4
20240701,145600,24071210,807,807,807,807,0
20240701,145500,24071210,807,807,807,807,3
20240701,145400,24068789,811,811,811,811,3
20240701,145300,24066356,807,807,807,807,5
20240701,145200,24062321,811,811,811,811,1
20240701,145100,24061510,807,807,807,807,0
20240701,145000,24061510,807,807,807,807,2
20240701,144900,24059896,811,811,811,811,2
20240701,144800,24058274,807,811,811,807,3
20240701,144700,24055849,807,807,807,807,4
20240701,144600,24052621,811,811,811,811,0
20240701,144500,24052621,811,807,811,807,4
20240701,144400,24049389,811,811,811,811,2
20240701,144300,24047767,807,805,807,805,368
20240701,144200,23750793,807,807,807,807,3
20240701,144100,23748372,804,804,804,804,0
20240701,144000,23748372,804,804,804,804,1
20240701,143900,23747568,805,805,805,805,2
20240701,143800,23745958,805,807,807,805,3
20240701,143700,23743541,807,805,807,805,5
20240701,143600,23739514,807,807,807,807,0
20240701,143500,23739514,807,804,807,804,3
20240701,143400,23737099,807,807,807,807,2
20240701,143300,23735485,804,804,804,804,2
20240701,143200,23733877,807,807,807,807,1
20240701,143100,23733070,803,803,803,803,0
20240701,143000,23733070,803,803,803,803,2
20240701,142900,23731464,807,807,807,807,1
20240701,142800,23730657,803,804,804,803,4
20240701,142700,23727443,804,804,804,804,2
20240701,142600,23725835,804,804,804,804,1
20240701,142500,23725031,804,804,804,804,3
20240701,142400,23722619,807,807,807,807,3
20240701,142300,23720198,804,803,804,803,5
20240701,142200,23716180,803,811,811,803,9002
20240701,142100,16478943,806,806,806,806,0
20240701,142000,16478943,806,806,806,806,2
20240701,141900,16477331,812,806,812,806,3
20240701,141800,16474901,805,806,806,805,5
20240701,141700,16470874,806,806,806,806,1
20240701,141600,16470068,805,805,805,805,0
20240701,141500,16470068,805,805,805,805,3
20240701,141400,16467653,812,812,812,812,2
20240701,141300,16466029,805,805,805,805,4
20240701,141200,16462809,812,812,812,812,2
20240701,141100,16461185,805,805,805,805,0
20240701,141000,16461185,805,805,805,805,1032
20240701,140900,15630425,805,806,806,805,53
20240701,140800,15587758,805,806,806,805,4
20240701,140700,15584537,805,805,805,805,5
20240701,140600,15580512,806,806,806,806,0
20240701,140500,15580512,806,805,806,805,4
20240701,140400,15577291,806,806,806,806,3
20240701,140300,15574873,805,805,805,805,2
20240701,140200,15573263,806,806,806,806,1
20240701,140100,15572457,805,805,805,805,0
20240701,140000,15572457,805,805,805,805,1
20240701,135900,15571652,805,805,805,805,0
20240701,135800,15571652,805,805,805,805,3
20240701,135700,15569237,805,805,805,805,4
20240701,135600,15566017,806,806,806,806,0
20240701,135500,15566017,806,805,806,805,4
20240701,135400,15562796,806,806,806,806,2
20240701,135300,15561184,805,805,805,805,3
20240701,135200,15558769,806,806,806,806,2
20240701,135100,15557157,805,805,805,805,0
20240701,135000,15557157,805,805,805,805,2
20240701,134900,15555547,806,806,806,806,2
20240701,134800,15553935,805,806,806,805,4
20240701,134700,15550714,806,806,806,806,93
20240701,134600,15475756,806,806,806,806,0
20240701,134500,15475756,806,806,806,806,3
20240701,134400,15473338,806,812,812,806,5
20240701,134300,15469290,806,806,806,806,5
20240701,134200,15465260,812,812,812,812,1
20240701,134100,15464448,806,806,806,806,4
20240701,134000,15461224,806,806,806,806,2
20240701,133900,15459612,812,812,812,812,1
20240701,133800,15458800,806,807,812,806,14
20240701,133700,15447465,807,807,807,807,1
20240701,133600,15446658,806,806,806,806,0
20240701,133500,15446658,806,806,806,806,4
20240701,133400,15443434,812,812,812,812,1
20240701,133300,15442622,806,806,806,806,3
20240701,133200,15440204,812,812,812,812,3
20240701,133100,15437768,807,807,807,807,0
20240701,133000,15437768,807,807,807,807,2
20240701,132900,15436154,812,812,812,812,2
20240701,132800,15434530,807,812,812,807,4
20240701,132700,15431297,807,807,807,807,5
20240701,132600,15427262,806,806,806,806,0
20240701,132500,15427262,806,806,806,806,3
20240701,132400,15424844,812,812,812,812,3
20240701,132300,15422408,806,806,806,806,3
20240701,132200,15419990,812,812,812,812,1
20240701,132100,15419178,806,806,806,806,0
20240701,132000,15419178,806,806,806,806,1
20240701,131900,15418372,812,812,812,812,1
20240701,131800,15417560,806,812,812,806,4
20240701,131700,15414330,806,806,806,806,3
20240701,131600,15411912,812,812,812,812,1
20240701,131500,15411100,806,806,806,806,2
20240701,131400,15409488,811,811,811,811,2
20240701,131300,15407866,806,806,806,806,3
20240701,131200,15405448,811,811,811,811,1
20240701,131100,15404637,806,806,806,806,0
20240701,131000,15404637,806,806,806,806,3
20240701,130900,15402219,811,811,811,811,1
20240701,130800,15401408,806,811,811,806,3
20240701,130700,15398985,806,806,806,806,4
20240701,130600,15395761,806,806,806,806,0
20240701,130500,15395761,806,806,806,806,4
20240701,130400,15392537,811,811,811,811,3
20240701,130300,15390104,806,806,806,806,4
20240701,130200,15386880,811,811,811,811,2
20240701,130100,15385258,805,805,805,805,0
20240701,130000,15385258,805,805,805,805,1
20240701,125900,15384453,806,806,806,806,2
20240701,125800,15382841,805,806,806,805,6
20240701,125700,15378009,806,806,806,806,1
20240701,125600,15377203,805,805,805,805,0
20240701,125500,15377203,805,805,805,805,3
20240701,125400,15374788,811,811,811,811,2
20240701,125300,15373166,805,807,807,805,6
20240701,125200,15368334,807,807,807,807,1
20240701,125100,15367527,806,806,806,806,0
20240701,125000,15367527,806,807,807,806,7
20240701,124900,15361884,806,806,806,806,0
20240701,124800,15361884,806,811,811,806,3
20240701,124700,15359461,806,806,806,806,3
20240701,124600,15357043,806,806,806,806,0
20240701,124500,15357043,806,806,806,806,3
20240701,124400,15354625,811,811,811,811,3
20240701,124300,15352192,806,806,806,806,2
20240701,124200,15350580,811,806,811,806,1517
20240701,124100,14127863,804,804,804,804,0
20240701,124000,14127863,804,805,805,804,2298
20240701,123900,12277975,806,806,806,806,1
20240701,123800,12277169,805,805,805,805,3
20240701,123700,12274754,805,805,805,805,5
20240701,123600,12270729,805,805,805,805,0
20240701,123500,12270729,805,805,805,805,2
20240701,123400,12269119,806,806,806,806,102
20240701,123300,12186907,805,805,805,805,3
20240701,123200,12184492,806,805,806,805,4
20240701,123100,12181271,805,805,805,805,0
20240701,123000,12181271,805,805,805,805,2
20240701,122900,12179661,806,807,807,806,55
20240701,122800,12135330,806,811,811,806,3
20240701,122700,12132907,806,806,806,806,4
20240701,122600,12129683,806,806,806,806,0
20240701,122500,12129683,806,806,806,806,3
20240701,122400,12127265,811,811,811,811,3
20240701,122300,12124832,806,806,806,806,4
20240701,122200,12121608,811,811,811,811,1
20240701,122100,12120797,806,806,806,806,0
20240701,122000,12120797,806,806,806,806,1
20240701,121900,12119991,805,805,805,805,4
20240701,121800,12116771,805,805,811,805,37
20240701,121700,12086980,811,805,811,805,104
20240701,121600,12003090,806,806,806,806,0
20240701,121500,12003090,806,806,806,806,76
20240701,121400,11941834,807,807,807,807,1
20240701,121300,11941027,807,807,807,807,2
20240701,121200,11939413,807,807,807,807,1
20240701,121100,11938606,806,806,806,806,0
20240701,121000,11938606,806,807,807,806,2
20240701,120900,11936993,806,806,806,806,0
20240701,120800,11936993,806,811,811,806,6
20240701,120700,11932145,807,807,807,807,6
20240701,120600,11927303,807,807,807,807,0
20240701,120500,11927303,807,807,807,807,3
20240701,120400,11924882,807,811,811,807,5
20240701,120300,11920835,807,806,807,806,4
20240701,120200,11917609,807,807,807,807,1
20240701,120100,11916802,806,806,806,806,0
20240701,120000,11916802,806,806,806,806,2
20240701,115900,11915190,806,806,806,806,0
20240701,115800,11915190,806,806,806,806,3
20240701,115700,11912772,807,807,807,807,2
20240701,115600,11911158,806,806,806,806,0
20240701,115500,11911158,806,806,806,806,3
20240701,115400,11908740,811,811,811,811,3
20240701,115300,11906307,805,805,805,805,4
20240701,115200,11903087,811,811,811,811,1
20240701,115100,11902276,805,805,805,805,0
20240701,115000,11902276,805,805,805,805,2
20240701,114900,11900666,805,805,805,805,0
20240701,114800,11900666,805,811,811,805,6
20240701,114700,11895824,805,805,805,805,4
20240701,114600,11892604,805,805,805,805,0
20240701,114500,11892604,805,805,805,805,3
20240701,114400,11890189,811,811,811,811,1
20240701,114300,11889378,805,805,805,805,3
20240701,114200,11886963,811,811,811,811,3
20240701,114100,11884530,805,805,805,805,0
20240701,114000,11884530,805,805,805,805,2
20240701,113900,11882920,811,811,811,811,4
20240701,113800,11879676,804,811,811,804,3
20240701,113700,11877257,805,805,805,805,4
20240701,113600,11874037,805,805,805,805,0
20240701,113500,11874037,805,805,805,805,3
20240701,113400,11871622,811,811,811,811,3
20240701,113300,11869189,805,805,805,805,4
20240701,113200,11865969,811,811,811,811,2
20240701,113100,11864347,811,806,811,806,7
20240701,113000,11858695,804,804,804,804,2
20240701,112900,11857087,804,804,804,804,0
20240701,112800,11857087,804,806,806,804,4
20240701,112700,11853869,804,804,804,804,5
20240701,112600,11849849,804,804,804,804,0
20240701,112500,11849849,804,804,804,804,3
20240701,112400,11847437,806,806,806,806,2
20240701,112300,11845825,804,804,804,804,4
20240701,112200,11842609,806,806,806,806,1
20240701,112100,11841803,804,804,804,804,0
20240701,112000,11841803,804,804,804,804,1
20240701,111900,11840999,804,804,804,804,0
20240701,111800,11840999,804,804,806,804,8
20240701,111700,11834565,804,804,804,804,4
20240701,111600,11831349,804,804,804,804,0
20240701,111500,11831349,804,804,804,804,3
20240701,111400,11828937,806,806,806,806,2
20240701,111300,11827325,804,804,804,804,3
20240701,111200,11824913,806,806,806,806,1
20240701,111100,11824107,804,804,804,804,0
20240701,111000,11824107,804,804,804,804,2
20240701,110900,11822499,804,804,804,804,0
20240701,110800,11822499,804,804,804,804,3
20240701,110700,11820087,804,804,804,804,3
20240701,110600,11817675,805,805,805,805,0
20240701,110500,11817675,805,805,805,805,3
20240701,110400,11815260,806,806,806,806,100
20240701,110300,11734660,804,803,804,803,3
20240701,110200,11732249,802,802,802,802,0
20240701,110100,11732249,802,802,802,802,0
20240701,110000,11732249,802,802,802,802,2
20240701,105900,11730645,802,802,802,802,0
20240701,105800,11730645,802,802,802,802,3
20240701,105700,11728239,802,802,802,802,5
20240701,105600,11724229,802,802,802,802,0
20240701,105500,11724229,802,802,802,802,3
20240701,105400,11721823,802,802,802,802,113
20240701,105300,11631197,802,802,802,802,3
20240701,105200,11628791,806,806,806,806,0
20240701,105100,11628791,806,806,806,806,3
20240701,105000,11626373,806,802,806,802,2
20240701,104900,11624765,801,801,801,801,0
20240701,104800,11624765,801,801,801,801,5
20240701,104700,11620760,801,801,801,801,4
20240701,104600,11617556,801,801,801,801,0
20240701,104500,11617556,801,801,801,801,3
20240701,104400,11615153,801,801,801,801,0
20240701,104300,11615153,801,801,801,801,4
20240701,104200,11611949,802,802,802,802,3
20240701,104100,11609543,802,805,805,802,3539
20240701,104000,8770194,805,805,805,805,2
20240701,103900,8768584,804,806,806,804,1735
20240701,103800,7370903,807,807,807,807,1
20240701,103700,7370096,806,806,806,806,4
20240701,103600,7366872,807,807,807,807,0
20240701,103500,7366872,807,807,807,807,1356
20240701,103400,6272580,807,807,807,807,0
20240701,103300,6272580,807,807,811,807,13
20240701,103200,6262049,807,807,807,807,0
20240701,103100,6262049,807,807,807,807,0
20240701,103000,6262049,807,807,807,807,2
20240701,102900,6260435,807,807,807,807,0
20240701,102800,6260435,807,807,807,807,3
20240701,102700,6258014,810,807,810,807,104
20240701,102600,6173786,807,807,807,807,0
20240701,102500,6173786,807,807,807,807,3
20240701,102400,6171365,808,808,808,808,0
20240701,102300,6171365,808,807,808,807,4
20240701,102200,6168134,807,807,807,807,0
20240701,102100,6168134,807,807,807,807,0
20240701,102000,6168134,807,807,807,807,2
20240701,101900,6166520,807,807,807,807,0
20240701,101800,6166520,807,807,807,807,2
20240701,101700,6164906,807,807,807,807,4
20240701,101600,6161678,807,807,807,807,0
20240701,101500,6161678,807,807,807,807,4
20240701,101400,6158450,807,807,807,807,0
20240701,101300,6158450,807,807,807,807,2
20240701,101200,6156836,807,807,807,807,0
20240701,101100,6156836,807,807,807,807,0
20240701,101000,6156836,807,807,807,807,2
20240701,100900,6155222,819,819,819,819,1
20240701,100800,6154403,807,807,807,807,3
20240701,100700,6151982,806,806,806,806,4
20240701,100600,6148758,807,807,807,807,1186
20240701,100500,5191656,819,808,819,808,997
20240701,100400,4386069,808,808,808,808,0
20240701,100300,4386069,808,808,808,808,3
20240701,100200,4383645,807,807,807,807,0
20240701,100100,4383645,807,807,807,807,0
20240701,100000,4383645,807,807,807,807,2
20240701,095900,4382031,808,808,808,808,125
20240701,095800,4281031,808,808,808,808,3
20240701,095700,4278607,808,808,808,808,6
20240701,095600,4273759,819,808,819,808,44
20240701,095500,4238130,808,808,808,808,23
20240701,095400,4219546,808,808,808,808,0
20240701,095300,4219546,808,808,808,808,6
20240701,095200,4214698,808,808,808,808,1
20240701,095100,4213890,808,808,808,808,0
20240701,095000,4213890,808,808,808,808,2
20240701,094900,4212274,807,807,807,807,1
20240701,094800,4211467,807,807,807,807,3
20240701,094700,4209046,807,807,807,807,3
20240701,094600,4206625,807,807,807,807,0
20240701,094500,4206625,807,807,807,807,3
20240701,094400,4204204,807,807,807,807,0
20240701,094300,4204204,807,807,807,807,3
20240701,094200,4201783,807,807,807,807,0
20240701,094100,4201783,807,807,807,807,0
20240701,094000,4201783,807,807,807,807,78
20240701,093900,4138837,819,807,819,806,77
20240701,093800,4076759,807,808,808,807,291
20240701,093700,3841634,808,808,808,808,549
20240701,093600,3398042,808,808,808,808,76
20240701,093500,3336634,808,808,808,808,79
20240701,093400,3272802,810,810,810,810,1876
20240701,093300,1753242,808,808,808,808,3
20240701,093200,1750818,808,808,808,808,0
20240701,093100,1750818,808,808,808,808,0
20240701,093000,1750818,808,810,810,808,3
20240701,092900,1748392,810,808,810,808,261
20240701,092800,1537478,808,808,810,808,25
20240701,092700,1517260,808,808,808,808,4
20240701,092600,1514028,810,810,810,810,526
20240701,092500,1087968,810,810,810,810,16
20240701,092400,1075008,810,810,810,810,56
20240701,092300,1029648,810,810,810,810,63
20240701,092200,978618,821,821,821,821,243
20240701,092100,779115,810,810,810,810,0
20240701,092000,779115,810,810,810,810,2
20240701,091900,777495,810,810,810,810,0
20240701,091800,777495,810,810,810,810,2
20240701,091700,775875,810,820,821,810,17
20240701,091600,762052,810,810,810,810,20
20240701,091500,745852,810,810,810,810,4
20240701,091400,742612,810,810,810,810,76
20240701,091300,681052,810,810,810,810,80
20240701,091200,616252,810,810,810,810,0
20240701,091100,616252,810,810,810,810,0
20240701,091000,616252,810,814,821,809,613
20240701,090900,119793,814,814,814,814,0
20240701,090800,119793,814,814,814,814,3
20240701,090700,117351,814,814,814,814,4
20240701,090600,114095,814,814,814,814,0
20240701,090500,114095,814,814,814,814,2
20240701,090400,112467,816,816,816,816,0
20240701,090300,112467,816,816,816,816,1
20240701,090200,111651,816,816,816,816,0
20240701,090100,111651,816,816,816,816,0
20240701,090000,111651,816,821,821,816,136