KissMeData/044480/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,193100,56484177,856,856,856,856,599
20240701,193000,56484177,856,856,856,856,0
20240701,192900,56484177,856,856,856,856,0
20240701,192800,56484177,856,856,856,856,0
20240701,192700,56484177,856,856,856,856,0
20240701,192600,56484177,856,856,856,856,0
20240701,192500,56484177,856,856,856,856,0
20240701,192400,56484177,856,856,856,856,0
20240701,192300,56484177,856,856,856,856,0
20240701,192200,56484177,856,856,856,856,0
20240701,192100,56484177,856,856,856,856,0
20240701,192000,56484177,856,856,856,856,0
20240701,191900,56484177,856,856,856,856,0
20240701,191800,56484177,856,856,856,856,0
20240701,191700,56484177,856,856,856,856,0
20240701,191600,56484177,856,856,856,856,0
20240701,191500,56484177,856,856,856,856,0
20240701,191400,56484177,856,856,856,856,0
20240701,191300,56484177,856,856,856,856,0
20240701,191200,56484177,856,856,856,856,0
20240701,191100,56484177,856,856,856,856,0
20240701,191000,56484177,856,856,856,856,0
20240701,190900,56484177,856,856,856,856,0
20240701,190800,56484177,856,856,856,856,0
20240701,190700,56484177,856,856,856,856,0
20240701,190600,56484177,856,856,856,856,0
20240701,190500,56484177,856,856,856,856,0
20240701,190400,56484177,856,856,856,856,0
20240701,190300,56484177,856,856,856,856,0
20240701,190200,56484177,856,856,856,856,0
20240701,190100,56484177,856,856,856,856,599
20240701,190000,56484177,856,856,856,856,0
20240701,185900,56484177,856,856,856,856,0
20240701,185800,56484177,856,856,856,856,0
20240701,185700,56484177,856,856,856,856,0
20240701,185600,56484177,856,856,856,856,0
20240701,185500,56484177,856,856,856,856,0
20240701,185400,56484177,856,856,856,856,0
20240701,185300,56484177,856,856,856,856,0
20240701,185200,56484177,856,856,856,856,0
20240701,185100,56484177,856,856,856,856,0
20240701,185000,56484177,856,856,856,856,0
20240701,184900,56484177,856,856,856,856,0
20240701,184800,56484177,856,856,856,856,0
20240701,184700,56484177,856,856,856,856,0
20240701,184600,56484177,856,856,856,856,0
20240701,184500,56484177,856,856,856,856,0
20240701,184400,56484177,856,856,856,856,0
20240701,184300,56484177,856,856,856,856,0
20240701,184200,56484177,856,856,856,856,0
20240701,184100,56484177,856,856,856,856,0
20240701,184000,56484177,856,856,856,856,0
20240701,183900,56484177,856,856,856,856,0
20240701,183800,56484177,856,856,856,856,0
20240701,183700,56484177,856,856,856,856,0
20240701,183600,56484177,856,856,856,856,0
20240701,183500,56484177,856,856,856,856,0
20240701,183400,56484177,856,856,856,856,0
20240701,183300,56484177,856,856,856,856,0
20240701,183200,56484177,856,856,856,856,0
20240701,183100,56484177,856,856,856,856,599
20240701,183000,56484177,856,856,856,856,0
20240701,182900,56484177,856,856,856,856,0
20240701,182800,56484177,856,856,856,856,0
20240701,182700,56484177,856,856,856,856,0
20240701,182600,56484177,856,856,856,856,0
20240701,182500,56484177,856,856,856,856,0
20240701,182400,56484177,856,856,856,856,0
20240701,182300,56484177,856,856,856,856,0
20240701,182200,56484177,856,856,856,856,0
20240701,182100,56484177,856,856,856,856,0
20240701,182000,56484177,856,856,856,856,0
20240701,181900,56484177,856,856,856,856,0
20240701,181800,56484177,856,856,856,856,0
20240701,181700,56484177,856,856,856,856,0
20240701,181600,56484177,856,856,856,856,0
20240701,181500,56484177,856,856,856,856,0
20240701,181400,56484177,856,856,856,856,0
20240701,181300,56484177,856,856,856,856,0
20240701,181200,56484177,856,856,856,856,0
20240701,181100,56484177,856,856,856,856,0
20240701,181000,56484177,856,856,856,856,0
20240701,180900,56484177,856,856,856,856,0
20240701,180800,56484177,856,856,856,856,0
20240701,180700,56484177,856,856,856,856,0
20240701,180600,56484177,856,856,856,856,0
20240701,180500,56484177,856,856,856,856,0
20240701,180400,56484177,856,856,856,856,0
20240701,180300,56484177,856,856,856,856,0
20240701,180200,56484177,856,856,856,856,0
20240701,180100,56484177,856,856,856,856,599
20240701,180000,56484177,856,856,856,856,0
20240701,175900,56484177,856,856,856,856,0
20240701,175800,56484177,856,856,856,856,0
20240701,175700,56484177,856,856,856,856,0
20240701,175600,56484177,856,856,856,856,0
20240701,175500,56484177,856,856,856,856,0
20240701,175400,56484177,856,856,856,856,0
20240701,175300,56484177,856,856,856,856,0
20240701,175200,56484177,856,856,856,856,0
20240701,175100,56484177,856,856,856,856,0
20240701,175000,56484177,856,856,856,856,0
20240701,174900,56484177,856,856,856,856,0
20240701,174800,56484177,856,856,856,856,0
20240701,174700,56484177,856,856,856,856,0
20240701,174600,56484177,856,856,856,856,0
20240701,174500,56484177,856,856,856,856,0
20240701,174400,56484177,856,856,856,856,0
20240701,174300,56484177,856,856,856,856,0
20240701,174200,56484177,856,856,856,856,0
20240701,174100,56484177,856,856,856,856,0
20240701,174000,56484177,856,856,856,856,0
20240701,173900,56484177,856,856,856,856,0
20240701,173800,56484177,856,856,856,856,0
20240701,173700,56484177,856,856,856,856,0
20240701,173600,56484177,856,856,856,856,0
20240701,173500,56484177,856,856,856,856,0
20240701,173400,56484177,856,856,856,856,0
20240701,173300,56484177,856,856,856,856,0
20240701,173200,56484177,856,856,856,856,0
20240701,173100,56484177,856,856,856,856,599
20240701,173000,56484177,856,856,856,856,0
20240701,172900,56484177,856,856,856,856,0
20240701,172800,56484177,856,856,856,856,0
20240701,172700,56484177,856,856,856,856,0
20240701,172600,56484177,856,856,856,856,0
20240701,172500,56484177,856,856,856,856,0
20240701,172400,56484177,856,856,856,856,0
20240701,172300,56484177,856,856,856,856,0
20240701,172200,56484177,856,856,856,856,0
20240701,172100,56484177,856,856,856,856,0
20240701,172000,56484177,856,856,856,856,0
20240701,171900,56484177,856,856,856,856,0
20240701,171800,56484177,856,856,856,856,0
20240701,171700,56484177,856,856,856,856,0
20240701,171600,56484177,856,856,856,856,0
20240701,171500,56484177,856,856,856,856,0
20240701,171400,56484177,856,856,856,856,0
20240701,171300,56484177,856,856,856,856,0
20240701,171200,56484177,856,856,856,856,0
20240701,171100,56484177,856,856,856,856,0
20240701,171000,56484177,856,856,856,856,0
20240701,170900,56484177,856,856,856,856,0
20240701,170800,56484177,856,856,856,856,0
20240701,170700,56484177,856,856,856,856,0
20240701,170600,56484177,856,856,856,856,0
20240701,170500,56484177,856,856,856,856,0
20240701,170400,56484177,856,856,856,856,0
20240701,170300,56484177,856,856,856,856,0
20240701,170200,56484177,856,856,856,856,0
20240701,170100,56484177,856,856,856,856,599
20240701,170000,56484177,856,856,856,856,0
20240701,165900,56484177,856,856,856,856,0
20240701,165800,56484177,856,856,856,856,0
20240701,165700,56484177,856,856,856,856,0
20240701,165600,56484177,856,856,856,856,0
20240701,165500,56484177,856,856,856,856,0
20240701,165400,56484177,856,856,856,856,0
20240701,165300,56484177,856,856,856,856,0
20240701,165200,56484177,856,856,856,856,0
20240701,165100,56484177,856,856,856,856,0
20240701,165000,56484177,856,856,856,856,0
20240701,164900,56484177,856,856,856,856,0
20240701,164800,56484177,856,856,856,856,0
20240701,164700,56484177,856,856,856,856,0
20240701,164600,56484177,856,856,856,856,0
20240701,164500,56484177,856,856,856,856,0
20240701,164400,56484177,856,856,856,856,0
20240701,164300,56484177,856,856,856,856,0
20240701,164200,56484177,856,856,856,856,0
20240701,164100,56484177,856,856,856,856,0
20240701,164000,56484177,856,856,856,856,0
20240701,163900,56484177,856,856,856,856,0
20240701,163800,56484177,856,856,856,856,0
20240701,163700,56484177,856,856,856,856,0
20240701,163600,56484177,856,856,856,856,0
20240701,163500,56484177,856,856,856,856,0
20240701,163400,56484177,856,856,856,856,0
20240701,163300,56484177,856,856,856,856,0
20240701,163200,56484177,856,856,856,856,0
20240701,163100,56484177,856,856,856,856,599
20240701,163000,56484177,856,856,856,856,0
20240701,162900,56484177,856,856,856,856,0
20240701,162800,56484177,856,856,856,856,0
20240701,162700,56484177,856,856,856,856,0
20240701,162600,56484177,856,856,856,856,0
20240701,162500,56484177,856,856,856,856,0
20240701,162400,56484177,856,856,856,856,0
20240701,162300,56484177,856,856,856,856,0
20240701,162200,56484177,856,856,856,856,0
20240701,162100,56484177,856,856,856,856,0
20240701,162000,56484177,856,856,856,856,0
20240701,161900,56484177,856,856,856,856,0
20240701,161800,56484177,856,856,856,856,0
20240701,161700,56484177,856,856,856,856,0
20240701,161600,56484177,856,856,856,856,0
20240701,161500,56484177,856,856,856,856,0
20240701,161400,56484177,856,856,856,856,0
20240701,161300,56484177,856,856,856,856,0
20240701,161200,56484177,856,856,856,856,0
20240701,161100,56484177,856,856,856,856,0
20240701,161000,56484177,856,856,856,856,0
20240701,160900,56484177,856,856,856,856,0
20240701,160800,56484177,856,856,856,856,0
20240701,160700,56484177,856,856,856,856,0
20240701,160600,56484177,856,856,856,856,0
20240701,160500,56484177,856,856,856,856,0
20240701,160400,56484177,856,856,856,856,0
20240701,160300,56484177,856,856,856,856,0
20240701,160200,56484177,856,856,856,856,0
20240701,160100,56484177,856,856,856,856,599
20240701,160000,56484177,856,856,856,856,0
20240701,155900,56484177,856,856,856,856,0
20240701,155800,56484177,856,856,856,856,0
20240701,155700,56484177,856,856,856,856,0
20240701,155600,56484177,856,856,856,856,0
20240701,155500,56484177,856,856,856,856,0
20240701,155400,56484177,856,856,856,856,0
20240701,155300,56484177,856,856,856,856,0
20240701,155200,56484177,856,856,856,856,0
20240701,155100,56484177,856,856,856,856,0
20240701,155000,56484177,856,856,856,856,0
20240701,154900,56484177,856,856,856,856,0
20240701,154800,56484177,856,856,856,856,0
20240701,154700,56484177,856,856,856,856,0
20240701,154600,56484177,856,856,856,856,0
20240701,154500,56484177,856,856,856,856,0
20240701,154400,56484177,856,856,856,856,0
20240701,154300,56484177,856,856,856,856,0
20240701,154200,56484177,856,856,856,856,0
20240701,154100,56484177,856,856,856,856,0
20240701,154000,56484177,856,856,856,856,0
20240701,153900,56484177,856,856,856,856,0
20240701,153800,56484177,856,856,856,856,0
20240701,153700,56484177,856,856,856,856,0
20240701,153600,56484177,856,856,856,856,0
20240701,153500,56484177,856,856,856,856,0
20240701,153400,56484177,856,856,856,856,0
20240701,153300,56484177,856,856,856,856,0
20240701,153200,56484177,856,856,856,856,0
20240701,153100,56484177,856,856,856,856,599
20240701,153000,56484177,856,856,856,856,599
20240701,152900,55971433,856,856,856,856,0
20240701,152800,55971433,856,856,856,856,0
20240701,152700,55971433,856,856,856,856,0
20240701,152600,55971433,856,856,856,856,0
20240701,152500,55971433,856,856,856,856,0
20240701,152400,55971433,856,856,856,856,0
20240701,152300,55971433,856,856,856,856,0
20240701,152200,55971433,856,856,856,856,0
20240701,152100,55971433,856,856,856,856,0
20240701,152000,55971433,856,856,856,856,0
20240701,151900,55971433,856,856,856,856,2
20240701,151800,55969721,850,850,850,850,0
20240701,151700,55969721,850,850,850,850,0
20240701,151600,55969721,850,850,850,850,100
20240701,151500,55884721,850,850,850,850,0
20240701,151400,55884721,850,851,851,850,500
20240701,151300,55459720,857,857,857,857,0
20240701,151200,55459720,857,856,857,856,525
20240701,151100,55010207,856,856,856,856,0
20240701,151000,55010207,856,856,856,856,0
20240701,150900,55010207,856,856,856,856,560
20240701,150800,54530847,853,853,853,853,0
20240701,150700,54530847,853,853,853,853,98
20240701,150600,54447253,851,851,851,851,0
20240701,150500,54447253,851,851,851,851,19
20240701,150400,54431084,853,853,853,853,0
20240701,150300,54431084,853,853,853,853,0
20240701,150200,54431084,853,853,853,853,0
20240701,150100,54431084,853,853,853,853,0
20240701,150000,54431084,853,853,853,853,0
20240701,145900,54431084,853,853,853,853,5
20240701,145800,54426819,853,853,853,853,0
20240701,145700,54426819,853,853,853,853,1000
20240701,145600,53573819,853,853,853,853,0
20240701,145500,53573819,853,853,853,853,1000
20240701,145400,52720819,853,853,853,853,35
20240701,145300,52690964,853,853,853,853,0
20240701,145200,52690964,853,853,853,853,1
20240701,145100,52690111,853,853,853,853,0
20240701,145000,52690111,853,853,853,853,1
20240701,144900,52689258,850,850,850,850,101
20240701,144800,52603408,853,853,853,853,0
20240701,144700,52603408,853,853,853,853,0
20240701,144600,52603408,853,853,853,853,0
20240701,144500,52603408,853,853,853,853,0
20240701,144400,52603408,853,853,853,853,0
20240701,144300,52603408,853,853,853,853,0
20240701,144200,52603408,853,853,853,853,0
20240701,144100,52603408,853,853,853,853,0
20240701,144000,52603408,853,853,853,853,0
20240701,143900,52603408,853,853,853,853,0
20240701,143800,52603408,853,853,853,853,0
20240701,143700,52603408,853,853,853,853,0
20240701,143600,52603408,853,853,853,853,0
20240701,143500,52603408,853,853,853,853,0
20240701,143400,52603408,853,853,853,853,1
20240701,143300,52602555,850,850,850,850,0
20240701,143200,52602555,850,850,850,850,0
20240701,143100,52602555,850,850,850,850,52
20240701,143000,52558355,850,850,850,850,16
20240701,142900,52544755,855,855,855,855,0
20240701,142800,52544755,855,855,855,855,1
20240701,142700,52543900,856,850,856,850,2650
20240701,142600,50283900,850,850,850,850,0
20240701,142500,50283900,850,850,850,850,0
20240701,142400,50283900,850,850,850,850,0
20240701,142300,50283900,850,853,853,850,1258
20240701,142200,49213140,854,854,854,854,308
20240701,142100,48950108,853,853,853,853,0
20240701,142000,48950108,853,853,853,853,0
20240701,141900,48950108,853,853,853,853,0
20240701,141800,48950108,853,853,853,853,0
20240701,141700,48950108,853,853,853,853,0
20240701,141600,48950108,853,853,853,853,0
20240701,141500,48950108,853,853,853,853,0
20240701,141400,48950108,853,853,853,853,0
20240701,141300,48950108,853,856,857,853,199
20240701,141200,48780293,854,854,854,854,0
20240701,141100,48780293,854,854,854,854,200
20240701,141000,48609493,854,854,854,854,0
20240701,140900,48609493,854,854,854,854,0
20240701,140800,48609493,854,854,854,854,0
20240701,140700,48609493,854,854,854,854,0
20240701,140600,48609493,854,854,854,854,0
20240701,140500,48609493,854,854,854,854,0
20240701,140400,48609493,854,854,854,854,0
20240701,140300,48609493,854,854,854,854,0
20240701,140200,48609493,854,854,854,854,20
20240701,140100,48592413,854,854,854,854,0
20240701,140000,48592413,854,855,855,854,501
20240701,135900,48164558,858,858,858,858,0
20240701,135800,48164558,858,858,858,858,0
20240701,135700,48164558,858,858,858,858,1
20240701,135600,48163700,854,854,854,854,0
20240701,135500,48163700,854,854,854,854,4
20240701,135400,48160284,855,855,855,855,0
20240701,135300,48160284,855,855,855,855,0
20240701,135200,48160284,855,856,856,855,501
20240701,135100,47731928,858,858,858,858,110
20240701,135000,47637548,859,859,859,859,0
20240701,134900,47637548,859,859,859,859,0
20240701,134800,47637548,859,859,859,859,0
20240701,134700,47637548,859,859,859,859,0
20240701,134600,47637548,859,859,859,859,0
20240701,134500,47637548,859,859,859,859,0
20240701,134400,47637548,859,859,859,859,200
20240701,134300,47465748,859,859,859,859,120
20240701,134200,47362668,855,856,856,855,49
20240701,134100,47320771,859,859,859,859,0
20240701,134000,47320771,859,859,859,859,0
20240701,133900,47320771,859,859,859,859,0
20240701,133800,47320771,859,859,859,859,0
20240701,133700,47320771,859,859,859,859,0
20240701,133600,47320771,859,859,859,859,0
20240701,133500,47320771,859,859,859,859,0
20240701,133400,47320771,859,859,859,859,0
20240701,133300,47320771,859,859,859,859,27
20240701,133200,47297578,859,859,859,859,0
20240701,133100,47297578,859,859,859,859,125
20240701,133000,47190203,859,859,859,859,0
20240701,132900,47190203,859,859,859,859,10
20240701,132800,47181613,859,859,859,859,0
20240701,132700,47181613,859,859,859,859,0
20240701,132600,47181613,859,859,859,859,0
20240701,132500,47181613,859,859,859,859,0
20240701,132400,47181613,859,859,859,859,0
20240701,132300,47181613,859,859,859,859,0
20240701,132200,47181613,859,859,859,859,0
20240701,132100,47181613,859,859,859,859,0
20240701,132000,47181613,859,859,859,859,0
20240701,131900,47181613,859,859,859,859,0
20240701,131800,47181613,859,859,859,859,0
20240701,131700,47181613,859,859,859,859,0
20240701,131600,47181613,859,859,859,859,0
20240701,131500,47181613,859,859,859,859,0
20240701,131400,47181613,859,859,859,859,0
20240701,131300,47181613,859,859,859,859,3
20240701,131200,47179036,859,859,859,859,0
20240701,131100,47179036,859,859,859,859,0
20240701,131000,47179036,859,859,859,859,0
20240701,130900,47179036,859,859,859,859,0
20240701,130800,47179036,859,859,859,859,0
20240701,130700,47179036,859,859,859,859,0
20240701,130600,47179036,859,859,859,859,0
20240701,130500,47179036,859,859,859,859,0
20240701,130400,47179036,859,859,859,859,0
20240701,130300,47179036,859,855,859,855,501
20240701,130200,46750677,855,855,855,855,50
20240701,130100,46707927,859,859,859,859,0
20240701,130000,46707927,859,859,859,859,0
20240701,125900,46707927,859,859,859,859,0
20240701,125800,46707927,859,859,859,859,0
20240701,125700,46707927,859,859,859,859,0
20240701,125600,46707927,859,859,859,859,0
20240701,125500,46707927,859,859,859,859,0
20240701,125400,46707927,859,859,859,859,0
20240701,125300,46707927,859,859,859,859,350
20240701,125200,46407277,855,855,855,855,0
20240701,125100,46407277,855,855,855,855,300
20240701,125000,46150777,855,855,855,855,0
20240701,124900,46150777,855,855,855,855,0
20240701,124800,46150777,855,855,855,855,105
20240701,124700,46061002,859,859,859,859,0
20240701,124600,46061002,859,859,859,859,0
20240701,124500,46061002,859,858,859,858,500
20240701,124400,45631938,858,858,858,858,0
20240701,124300,45631938,858,858,858,858,0
20240701,124200,45631938,858,858,858,858,0
20240701,124100,45631938,858,858,858,858,0
20240701,124000,45631938,858,858,858,858,0
20240701,123900,45631938,858,858,858,858,1
20240701,123800,45631080,857,857,857,857,0
20240701,123700,45631080,857,857,857,857,0
20240701,123600,45631080,857,857,857,857,0
20240701,123500,45631080,857,857,857,857,0
20240701,123400,45631080,857,857,857,857,0
20240701,123300,45631080,857,857,857,857,0
20240701,123200,45631080,857,857,857,857,0
20240701,123100,45631080,857,857,857,857,0
20240701,123000,45631080,857,857,857,857,1000
20240701,122900,44774080,857,857,857,857,0
20240701,122800,44774080,857,857,857,857,0
20240701,122700,44774080,857,857,857,857,0
20240701,122600,44774080,857,857,857,857,0
20240701,122500,44774080,857,857,857,857,0
20240701,122400,44774080,857,857,857,857,0
20240701,122300,44774080,857,857,857,857,174
20240701,122200,44624962,857,857,857,857,0
20240701,122100,44624962,857,857,857,857,1
20240701,122000,44624105,854,854,854,854,3
20240701,121900,44621543,857,857,857,857,0
20240701,121800,44621543,857,857,857,857,0
20240701,121700,44621543,857,857,857,857,0
20240701,121600,44621543,857,857,857,857,1
20240701,121500,44620686,857,857,857,857,0
20240701,121400,44620686,857,857,857,857,0
20240701,121300,44620686,857,857,857,857,0
20240701,121200,44620686,857,857,857,857,0
20240701,121100,44620686,857,857,857,857,40
20240701,121000,44586406,857,857,857,857,2300
20240701,120900,42615306,857,857,857,857,0
20240701,120800,42615306,857,857,857,857,0
20240701,120700,42615306,857,857,857,857,0
20240701,120600,42615306,857,857,857,857,56
20240701,120500,42567314,857,857,857,857,7
20240701,120400,42561315,857,854,857,854,937
20240701,120300,41758556,854,854,854,854,47
20240701,120200,41718418,854,854,854,854,0
20240701,120100,41718418,854,854,854,854,0
20240701,120000,41718418,854,854,854,854,0
20240701,115900,41718418,854,854,854,854,0
20240701,115800,41718418,854,854,854,854,0
20240701,115700,41718418,854,854,854,854,0
20240701,115600,41718418,854,854,854,854,1
20240701,115500,41717564,851,851,851,851,0
20240701,115400,41717564,851,852,852,851,350
20240701,115300,41419712,853,853,853,853,0
20240701,115200,41419712,853,853,853,853,0
20240701,115100,41419712,853,853,853,853,0
20240701,115000,41419712,853,853,853,853,0
20240701,114900,41419712,853,853,853,853,0
20240701,114800,41419712,853,853,853,853,0
20240701,114700,41419712,853,853,853,853,20
20240701,114600,41402652,853,853,853,853,0
20240701,114500,41402652,853,853,853,853,35
20240701,114400,41372797,854,854,854,854,0
20240701,114300,41372797,854,854,854,854,0
20240701,114200,41372797,854,854,854,854,0
20240701,114100,41372797,854,854,854,854,0
20240701,114000,41372797,854,854,854,854,0
20240701,113900,41372797,854,854,854,854,0
20240701,113800,41372797,854,854,854,854,0
20240701,113700,41372797,854,854,854,854,1
20240701,113600,41371943,852,852,852,852,0
20240701,113500,41371943,852,852,852,852,0
20240701,113400,41371943,852,854,854,852,458
20240701,113300,40980927,854,854,854,854,0
20240701,113200,40980927,854,854,854,854,0
20240701,113100,40980927,854,854,854,854,1
20240701,113000,40980073,852,852,852,852,0
20240701,112900,40980073,852,852,852,852,0
20240701,112800,40980073,852,852,852,852,0
20240701,112700,40980073,852,853,853,852,190
20240701,112600,40818099,854,854,854,854,0
20240701,112500,40818099,854,854,854,854,0
20240701,112400,40818099,854,854,854,854,1
20240701,112300,40817245,854,854,854,854,0
20240701,112200,40817245,854,854,854,854,1
20240701,112100,40816391,854,854,854,854,2
20240701,112000,40814683,857,857,857,857,0
20240701,111900,40814683,857,857,857,857,1
20240701,111800,40813826,853,853,853,853,0
20240701,111700,40813826,853,853,853,853,3
20240701,111600,40811267,853,853,853,853,0
20240701,111500,40811267,853,853,853,853,0
20240701,111400,40811267,853,853,853,853,3
20240701,111300,40808708,858,858,858,858,0
20240701,111200,40808708,858,858,858,858,0
20240701,111100,40808708,858,858,858,858,0
20240701,111000,40808708,858,858,858,858,0
20240701,110900,40808708,858,858,858,858,1
20240701,110800,40807850,859,859,859,859,0
20240701,110700,40807850,859,859,859,859,0
20240701,110600,40807850,859,859,859,859,0
20240701,110500,40807850,859,859,859,859,0
20240701,110400,40807850,859,859,859,859,0
20240701,110300,40807850,859,859,859,859,52
20240701,110200,40763182,859,857,859,857,3
20240701,110100,40760608,858,858,858,858,0
20240701,110000,40760608,858,858,858,858,1
20240701,105900,40759750,859,859,859,859,0
20240701,105800,40759750,859,859,859,859,0
20240701,105700,40759750,859,859,859,859,0
20240701,105600,40759750,859,859,859,859,1
20240701,105500,40758891,859,859,859,859,1
20240701,105400,40758032,852,852,852,852,0
20240701,105300,40758032,852,852,852,852,42
20240701,105200,40722248,854,854,854,854,1
20240701,105100,40721394,859,859,859,859,0
20240701,105000,40721394,859,859,859,859,0
20240701,104900,40721394,859,859,859,859,0
20240701,104800,40721394,859,859,859,859,0
20240701,104700,40721394,859,859,859,859,0
20240701,104600,40721394,859,859,859,859,0
20240701,104500,40721394,859,859,859,859,0
20240701,104400,40721394,859,859,859,859,0
20240701,104300,40721394,859,859,859,859,0
20240701,104200,40721394,859,859,859,859,0
20240701,104100,40721394,859,859,859,859,0
20240701,104000,40721394,859,859,859,859,0
20240701,103900,40721394,859,859,859,859,0
20240701,103800,40721394,859,859,859,859,0
20240701,103700,40721394,859,859,859,859,0
20240701,103600,40721394,859,859,859,859,0
20240701,103500,40721394,859,859,859,859,0
20240701,103400,40721394,859,859,859,859,0
20240701,103300,40721394,859,859,859,859,0
20240701,103200,40721394,859,859,859,859,0
20240701,103100,40721394,859,859,859,859,0
20240701,103000,40721394,859,859,859,859,0
20240701,102900,40721394,859,859,859,859,0
20240701,102800,40721394,859,859,859,859,0
20240701,102700,40721394,859,859,859,859,0
20240701,102600,40721394,859,859,859,859,0
20240701,102500,40721394,859,859,859,859,1
20240701,102400,40720535,859,859,859,859,0
20240701,102300,40720535,859,859,859,859,0
20240701,102200,40720535,859,859,859,859,0
20240701,102100,40720535,859,859,859,859,0
20240701,102000,40720535,859,859,859,859,8
20240701,101900,40713663,852,852,852,852,0
20240701,101800,40713663,852,852,852,852,0
20240701,101700,40713663,852,852,852,852,0
20240701,101600,40713663,852,859,859,852,299
20240701,101500,40458565,857,857,857,857,0
20240701,101400,40458565,857,857,857,857,5
20240701,101300,40454280,859,859,859,859,10
20240701,101200,40445690,859,859,859,859,0
20240701,101100,40445690,859,859,859,859,0
20240701,101000,40445690,859,859,859,859,0
20240701,100900,40445690,859,859,859,859,0
20240701,100800,40445690,859,859,859,859,0
20240701,100700,40445690,859,857,859,857,397
20240701,100600,40105459,859,859,859,859,0
20240701,100500,40105459,859,859,859,859,0
20240701,100400,40105459,859,859,859,859,0
20240701,100300,40105459,859,858,859,858,1166
20240701,100200,39103875,859,859,859,859,0
20240701,100100,39103875,859,859,859,859,0
20240701,100000,39103875,859,859,859,859,0
20240701,095900,39103875,859,859,859,859,0
20240701,095800,39103875,859,859,859,859,0
20240701,095700,39103875,859,859,859,859,0
20240701,095600,39103875,859,859,859,859,0
20240701,095500,39103875,859,859,859,859,51
20240701,095400,39060066,859,859,859,859,0
20240701,095300,39060066,859,855,859,855,3
20240701,095200,39057495,854,854,854,854,5800
20240701,095100,34104295,854,854,854,854,0
20240701,095000,34104295,854,851,854,851,6000
20240701,094900,28984555,851,851,851,851,0
20240701,094800,28984555,851,851,851,851,0
20240701,094700,28984555,851,851,851,851,0
20240701,094600,28984555,851,851,851,851,0
20240701,094500,28984555,851,843,851,843,2001
20240701,094400,27297704,843,843,843,843,0
20240701,094300,27297704,843,843,843,843,0
20240701,094200,27297704,843,843,843,843,0
20240701,094100,27297704,843,843,843,843,0
20240701,094000,27297704,843,843,843,843,0
20240701,093900,27297704,843,851,851,843,5104
20240701,093800,22993641,844,852,852,844,1942
20240701,093700,21346485,852,851,852,851,104
20240701,093600,21257878,850,850,850,850,0
20240701,093500,21257878,850,850,850,850,2000
20240701,093400,19557878,850,850,850,850,0
20240701,093300,19557878,850,850,850,850,1
20240701,093200,19557028,843,843,843,843,402
20240701,093100,19218142,843,843,843,843,0
20240701,093000,19218142,843,843,843,843,0
20240701,092900,19218142,843,843,843,843,0
20240701,092800,19218142,843,843,843,843,0
20240701,092700,19218142,843,843,843,843,0
20240701,092600,19218142,843,843,843,843,0
20240701,092500,19218142,843,843,843,843,0
20240701,092400,19218142,843,843,843,843,5000
20240701,092300,15003142,843,843,843,843,0
20240701,092200,15003142,843,845,845,843,11
20240701,092100,14993867,854,853,854,853,117
20240701,092000,14894065,853,853,853,853,0
20240701,091900,14894065,853,853,853,853,0
20240701,091800,14894065,853,853,853,853,0
20240701,091700,14894065,853,845,853,841,7002
20240701,091600,9001196,853,853,853,853,0
20240701,091500,9001196,853,851,853,841,1303
20240701,091400,7900448,855,855,855,855,0
20240701,091300,7900448,855,855,855,855,0
20240701,091200,7900448,855,855,855,855,10
20240701,091100,7891898,855,855,855,855,1500
20240701,091000,6609398,855,855,855,855,0
20240701,090900,6609398,855,855,855,855,1
20240701,090800,6608543,847,847,847,847,0
20240701,090700,6608543,847,856,856,847,51
20240701,090600,6565322,856,856,856,856,0
20240701,090500,6565322,856,856,856,856,1
20240701,090400,6564466,849,849,849,849,0
20240701,090300,6564466,849,855,855,849,3116
20240701,090200,3904310,857,861,861,857,3
20240701,090100,3901733,869,844,890,844,4108
20240701,090000,339265,845,844,845,841,402