KissMeData/019490/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,190700,29810918,965,965,965,965,1405
20240701,190600,29810918,965,965,965,965,0
20240701,190500,29810918,965,965,965,965,0
20240701,190400,29810918,965,965,965,965,0
20240701,190300,29810918,965,965,965,965,0
20240701,190200,29810918,965,965,965,965,0
20240701,190100,29810918,965,965,965,965,0
20240701,190000,29810918,965,965,965,965,0
20240701,185900,29810918,965,965,965,965,0
20240701,185800,29810918,965,965,965,965,0
20240701,185700,29810918,965,965,965,965,0
20240701,185600,29810918,965,965,965,965,0
20240701,185500,29810918,965,965,965,965,0
20240701,185400,29810918,965,965,965,965,0
20240701,185300,29810918,965,965,965,965,0
20240701,185200,29810918,965,965,965,965,0
20240701,185100,29810918,965,965,965,965,0
20240701,185000,29810918,965,965,965,965,0
20240701,184900,29810918,965,965,965,965,0
20240701,184800,29810918,965,965,965,965,0
20240701,184700,29810918,965,965,965,965,0
20240701,184600,29810918,965,965,965,965,0
20240701,184500,29810918,965,965,965,965,0
20240701,184400,29810918,965,965,965,965,0
20240701,184300,29810918,965,965,965,965,0
20240701,184200,29810918,965,965,965,965,0
20240701,184100,29810918,965,965,965,965,0
20240701,184000,29810918,965,965,965,965,0
20240701,183900,29810918,965,965,965,965,0
20240701,183800,29810918,965,965,965,965,0
20240701,183700,29810918,965,965,965,965,1405
20240701,183600,29810918,965,965,965,965,0
20240701,183500,29810918,965,965,965,965,0
20240701,183400,29810918,965,965,965,965,0
20240701,183300,29810918,965,965,965,965,0
20240701,183200,29810918,965,965,965,965,0
20240701,183100,29810918,965,965,965,965,0
20240701,183000,29810918,965,965,965,965,0
20240701,182900,29810918,965,965,965,965,0
20240701,182800,29810918,965,965,965,965,0
20240701,182700,29810918,965,965,965,965,0
20240701,182600,29810918,965,965,965,965,0
20240701,182500,29810918,965,965,965,965,0
20240701,182400,29810918,965,965,965,965,0
20240701,182300,29810918,965,965,965,965,0
20240701,182200,29810918,965,965,965,965,0
20240701,182100,29810918,965,965,965,965,0
20240701,182000,29810918,965,965,965,965,0
20240701,181900,29810918,965,965,965,965,0
20240701,181800,29810918,965,965,965,965,0
20240701,181700,29810918,965,965,965,965,0
20240701,181600,29810918,965,965,965,965,0
20240701,181500,29810918,965,965,965,965,0
20240701,181400,29810918,965,965,965,965,0
20240701,181300,29810918,965,965,965,965,0
20240701,181200,29810918,965,965,965,965,0
20240701,181100,29810918,965,965,965,965,0
20240701,181000,29810918,965,965,965,965,0
20240701,180900,29810918,965,965,965,965,0
20240701,180800,29810918,965,965,965,965,0
20240701,180700,29810918,965,965,965,965,1405
20240701,180600,29810918,965,965,965,965,0
20240701,180500,29810918,965,965,965,965,0
20240701,180400,29810918,965,965,965,965,0
20240701,180300,29810918,965,965,965,965,0
20240701,180200,29810918,965,965,965,965,0
20240701,180100,29810918,965,965,965,965,0
20240701,180000,29810918,965,965,965,965,0
20240701,175900,29810918,965,965,965,965,0
20240701,175800,29810918,965,965,965,965,0
20240701,175700,29810918,965,965,965,965,0
20240701,175600,29810918,965,965,965,965,0
20240701,175500,29810918,965,965,965,965,0
20240701,175400,29810918,965,965,965,965,0
20240701,175300,29810918,965,965,965,965,0
20240701,175200,29810918,965,965,965,965,0
20240701,175100,29810918,965,965,965,965,0
20240701,175000,29810918,965,965,965,965,0
20240701,174900,29810918,965,965,965,965,0
20240701,174800,29810918,965,965,965,965,0
20240701,174700,29810918,965,965,965,965,0
20240701,174600,29810918,965,965,965,965,0
20240701,174500,29810918,965,965,965,965,0
20240701,174400,29810918,965,965,965,965,0
20240701,174300,29810918,965,965,965,965,0
20240701,174200,29810918,965,965,965,965,0
20240701,174100,29810918,965,965,965,965,0
20240701,174000,29810918,965,965,965,965,0
20240701,173900,29810918,965,965,965,965,0
20240701,173800,29810918,965,965,965,965,0
20240701,173700,29810918,965,965,965,965,1405
20240701,173600,29810918,965,965,965,965,0
20240701,173500,29810918,965,965,965,965,0
20240701,173400,29810918,965,965,965,965,0
20240701,173300,29810918,965,965,965,965,0
20240701,173200,29810918,965,965,965,965,0
20240701,173100,29810918,965,965,965,965,0
20240701,173000,29810918,965,965,965,965,0
20240701,172900,29810918,965,965,965,965,0
20240701,172800,29810918,965,965,965,965,0
20240701,172700,29810918,965,965,965,965,0
20240701,172600,29810918,965,965,965,965,0
20240701,172500,29810918,965,965,965,965,0
20240701,172400,29810918,965,965,965,965,0
20240701,172300,29810918,965,965,965,965,0
20240701,172200,29810918,965,965,965,965,0
20240701,172100,29810918,965,965,965,965,0
20240701,172000,29810918,965,965,965,965,0
20240701,171900,29810918,965,965,965,965,0
20240701,171800,29810918,965,965,965,965,0
20240701,171700,29810918,965,965,965,965,0
20240701,171600,29810918,965,965,965,965,0
20240701,171500,29810918,965,965,965,965,0
20240701,171400,29810918,965,965,965,965,0
20240701,171300,29810918,965,965,965,965,0
20240701,171200,29810918,965,965,965,965,0
20240701,171100,29810918,965,965,965,965,0
20240701,171000,29810918,965,965,965,965,0
20240701,170900,29810918,965,965,965,965,0
20240701,170800,29810918,965,965,965,965,0
20240701,170700,29810918,965,965,965,965,1405
20240701,170600,29810918,965,965,965,965,0
20240701,170500,29810918,965,965,965,965,0
20240701,170400,29810918,965,965,965,965,0
20240701,170300,29810918,965,965,965,965,0
20240701,170200,29810918,965,965,965,965,0
20240701,170100,29810918,965,965,965,965,0
20240701,170000,29810918,965,965,965,965,0
20240701,165900,29810918,965,965,965,965,0
20240701,165800,29810918,965,965,965,965,0
20240701,165700,29810918,965,965,965,965,0
20240701,165600,29810918,965,965,965,965,0
20240701,165500,29810918,965,965,965,965,0
20240701,165400,29810918,965,965,965,965,0
20240701,165300,29810918,965,965,965,965,0
20240701,165200,29810918,965,965,965,965,0
20240701,165100,29810918,965,965,965,965,0
20240701,165000,29810918,965,965,965,965,0
20240701,164900,29810918,965,965,965,965,0
20240701,164800,29810918,965,965,965,965,0
20240701,164700,29810918,965,965,965,965,0
20240701,164600,29810918,965,965,965,965,0
20240701,164500,29810918,965,965,965,965,0
20240701,164400,29810918,965,965,965,965,0
20240701,164300,29810918,965,965,965,965,0
20240701,164200,29810918,965,965,965,965,0
20240701,164100,29810918,965,965,965,965,0
20240701,164000,29810918,965,965,965,965,0
20240701,163900,29810918,965,965,965,965,0
20240701,163800,29810918,965,965,965,965,0
20240701,163700,29810918,965,965,965,965,1405
20240701,163600,29810918,965,965,965,965,0
20240701,163500,29810918,965,965,965,965,0
20240701,163400,29810918,965,965,965,965,0
20240701,163300,29810918,965,965,965,965,0
20240701,163200,29810918,965,965,965,965,0
20240701,163100,29810918,965,965,965,965,0
20240701,163000,29810918,965,965,965,965,0
20240701,162900,29810918,965,965,965,965,0
20240701,162800,29810918,965,965,965,965,0
20240701,162700,29810918,965,965,965,965,0
20240701,162600,29810918,965,965,965,965,0
20240701,162500,29810918,965,965,965,965,0
20240701,162400,29810918,965,965,965,965,0
20240701,162300,29810918,965,965,965,965,0
20240701,162200,29810918,965,965,965,965,0
20240701,162100,29810918,965,965,965,965,0
20240701,162000,29810918,965,965,965,965,0
20240701,161900,29810918,965,965,965,965,0
20240701,161800,29810918,965,965,965,965,0
20240701,161700,29810918,965,965,965,965,0
20240701,161600,29810918,965,965,965,965,0
20240701,161500,29810918,965,965,965,965,0
20240701,161400,29810918,965,965,965,965,0
20240701,161300,29810918,965,965,965,965,0
20240701,161200,29810918,965,965,965,965,0
20240701,161100,29810918,965,965,965,965,0
20240701,161000,29810918,965,965,965,965,0
20240701,160900,29810918,965,965,965,965,0
20240701,160800,29810918,965,965,965,965,0
20240701,160700,29810918,965,965,965,965,1405
20240701,160600,29810918,965,965,965,965,0
20240701,160500,29810918,965,965,965,965,0
20240701,160400,29810918,965,965,965,965,0
20240701,160300,29810918,965,965,965,965,0
20240701,160200,29810918,965,965,965,965,0
20240701,160100,29810918,965,965,965,965,0
20240701,160000,29810918,965,965,965,965,0
20240701,155900,29810918,965,965,965,965,0
20240701,155800,29810918,965,965,965,965,0
20240701,155700,29810918,965,965,965,965,0
20240701,155600,29810918,965,965,965,965,0
20240701,155500,29810918,965,965,965,965,0
20240701,155400,29810918,965,965,965,965,0
20240701,155300,29810918,965,965,965,965,0
20240701,155200,29810918,965,965,965,965,0
20240701,155100,29810918,965,965,965,965,0
20240701,155000,29810918,965,965,965,965,0
20240701,154900,29810918,965,965,965,965,0
20240701,154800,29810918,965,965,965,965,0
20240701,154700,29810918,965,965,965,965,0
20240701,154600,29810918,965,965,965,965,0
20240701,154500,29810918,965,965,965,965,0
20240701,154400,29810918,965,965,965,965,0
20240701,154300,29810918,965,965,965,965,0
20240701,154200,29810918,965,965,965,965,0
20240701,154100,29810918,965,965,965,965,0
20240701,154000,29810918,965,965,965,965,0
20240701,153900,29810918,965,965,965,965,0
20240701,153800,29810918,965,965,965,965,0
20240701,153700,29810918,965,965,965,965,1405
20240701,153600,29810918,965,965,965,965,0
20240701,153500,29810918,965,965,965,965,0
20240701,153400,29810918,965,965,965,965,0
20240701,153300,29810918,965,965,965,965,0
20240701,153200,29810918,965,965,965,965,0
20240701,153100,29810918,965,965,965,965,0
20240701,153000,29810918,965,965,965,965,1405
20240701,152900,28455093,965,965,965,965,0
20240701,152800,28455093,965,965,965,965,0
20240701,152700,28455093,965,965,965,965,0
20240701,152600,28455093,965,965,965,965,0
20240701,152500,28455093,965,965,965,965,0
20240701,152400,28455093,965,965,965,965,0
20240701,152300,28455093,965,965,965,965,0
20240701,152200,28455093,965,965,965,965,0
20240701,152100,28455093,965,965,965,965,0
20240701,152000,28455093,965,965,965,965,0
20240701,151900,28455093,965,965,965,965,457
20240701,151800,28014088,965,965,965,965,0
20240701,151700,28014088,965,971,971,965,3476
20240701,151600,24655943,972,972,972,972,0
20240701,151500,24655943,972,972,972,972,0
20240701,151400,24655943,972,972,972,971,23
20240701,151300,24633608,971,971,971,971,0
20240701,151200,24633608,971,971,971,971,0
20240701,151100,24633608,971,971,971,971,0
20240701,151000,24633608,971,971,971,971,20
20240701,150900,24614188,972,972,972,972,0
20240701,150800,24614188,972,972,972,972,0
20240701,150700,24614188,972,972,972,972,30
20240701,150600,24585028,972,972,972,972,0
20240701,150500,24585028,972,972,972,972,9
20240701,150400,24576280,972,972,972,972,21
20240701,150300,24555868,971,971,971,971,0
20240701,150200,24555868,971,971,971,971,0
20240701,150100,24555868,971,971,971,971,0
20240701,150000,24555868,971,971,971,971,0
20240701,145900,24555868,971,973,973,971,1027
20240701,145800,23557885,973,973,973,973,50
20240701,145700,23509235,974,974,974,974,977
20240701,145600,22557637,972,972,972,972,0
20240701,145500,22557637,972,972,972,972,512
20240701,145400,22059973,972,972,972,972,0
20240701,145300,22059973,972,972,972,972,278
20240701,145200,21789757,972,972,972,972,0
20240701,145100,21789757,972,973,973,972,248
20240701,145000,21548476,975,975,975,975,0
20240701,144900,21548476,975,975,975,975,0
20240701,144800,21548476,975,975,975,975,0
20240701,144700,21548476,975,975,975,975,0
20240701,144600,21548476,975,975,975,975,218
20240701,144500,21335926,975,975,975,975,0
20240701,144400,21335926,975,975,975,975,36
20240701,144300,21300826,976,976,976,976,1
20240701,144200,21299850,978,978,978,978,0
20240701,144100,21299850,978,978,978,978,0
20240701,144000,21299850,978,978,978,978,0
20240701,143900,21299850,978,978,978,978,0
20240701,143800,21299850,978,978,978,978,0
20240701,143700,21299850,978,978,978,978,0
20240701,143600,21299850,978,978,978,978,0
20240701,143500,21299850,978,978,978,978,0
20240701,143400,21299850,978,978,978,978,0
20240701,143300,21299850,978,978,978,978,0
20240701,143200,21299850,978,978,978,978,0
20240701,143100,21299850,978,978,978,978,0
20240701,143000,21299850,978,978,978,978,1
20240701,142900,21298872,973,973,973,973,200
20240701,142800,21104272,973,973,973,973,0
20240701,142700,21104272,973,973,973,973,1
20240701,142600,21103299,978,978,978,978,1
20240701,142500,21102321,973,978,978,973,2
20240701,142400,21100370,973,978,978,973,2
20240701,142300,21098419,973,973,973,973,5
20240701,142200,21093554,974,974,974,974,0
20240701,142100,21093554,974,974,974,974,0
20240701,142000,21093554,974,974,974,974,0
20240701,141900,21093554,974,974,974,974,0
20240701,141800,21093554,974,974,974,974,0
20240701,141700,21093554,974,974,974,974,200
20240701,141600,20898754,979,979,979,979,0
20240701,141500,20898754,979,979,979,979,0
20240701,141400,20898754,979,979,979,979,0
20240701,141300,20898754,979,979,979,979,0
20240701,141200,20898754,979,979,979,979,0
20240701,141100,20898754,979,979,979,979,0
20240701,141000,20898754,979,979,979,979,0
20240701,140900,20898754,979,979,979,979,0
20240701,140800,20898754,979,979,979,979,0
20240701,140700,20898754,979,979,979,979,0
20240701,140600,20898754,979,979,979,979,0
20240701,140500,20898754,979,979,979,979,0
20240701,140400,20898754,979,979,979,979,0
20240701,140300,20898754,979,979,979,979,0
20240701,140200,20898754,979,979,979,979,0
20240701,140100,20898754,979,979,979,979,0
20240701,140000,20898754,979,979,979,979,0
20240701,135900,20898754,979,979,979,979,0
20240701,135800,20898754,979,979,979,979,0
20240701,135700,20898754,979,979,979,979,0
20240701,135600,20898754,979,978,979,978,641
20240701,135500,20271855,979,979,979,979,0
20240701,135400,20271855,979,979,979,979,0
20240701,135300,20271855,979,979,979,979,0
20240701,135200,20271855,979,979,979,979,0
20240701,135100,20271855,979,979,979,979,0
20240701,135000,20271855,979,979,979,979,357
20240701,134900,19922352,982,982,982,982,0
20240701,134800,19922352,982,982,982,982,21
20240701,134700,19901730,982,982,982,982,0
20240701,134600,19901730,982,982,982,982,0
20240701,134500,19901730,982,982,982,982,0
20240701,134400,19901730,982,982,982,982,0
20240701,134300,19901730,982,982,982,982,0
20240701,134200,19901730,982,982,982,982,1
20240701,134100,19900748,979,979,979,979,0
20240701,134000,19900748,979,979,979,979,0
20240701,133900,19900748,979,979,979,979,0
20240701,133800,19900748,979,979,979,979,0
20240701,133700,19900748,979,979,979,979,0
20240701,133600,19900748,979,979,979,979,0
20240701,133500,19900748,979,979,979,979,17
20240701,133400,19884105,978,983,983,978,3
20240701,133300,19881166,983,983,983,983,1
20240701,133200,19880183,985,985,985,985,0
20240701,133100,19880183,985,985,985,985,0
20240701,133000,19880183,985,985,985,985,0
20240701,132900,19880183,985,985,985,985,0
20240701,132800,19880183,985,985,985,985,0
20240701,132700,19880183,985,985,985,985,0
20240701,132600,19880183,985,985,985,985,0
20240701,132500,19880183,985,985,985,985,0
20240701,132400,19880183,985,985,985,985,0
20240701,132300,19880183,985,985,985,985,0
20240701,132200,19880183,985,985,985,985,0
20240701,132100,19880183,985,985,985,985,4
20240701,132000,19876243,987,987,987,987,1
20240701,131900,19875256,978,978,978,978,0
20240701,131800,19875256,978,978,978,978,0
20240701,131700,19875256,978,978,978,978,0
20240701,131600,19875256,978,978,978,978,0
20240701,131500,19875256,978,978,978,978,0
20240701,131400,19875256,978,978,978,978,0
20240701,131300,19875256,978,978,978,978,400
20240701,131200,19484056,989,989,989,989,0
20240701,131100,19484056,989,989,989,989,0
20240701,131000,19484056,989,989,989,989,0
20240701,130900,19484056,989,989,989,989,0
20240701,130800,19484056,989,989,989,989,1
20240701,130700,19483067,978,978,978,978,0
20240701,130600,19483067,978,978,978,978,0
20240701,130500,19483067,978,978,978,978,3
20240701,130400,19480133,989,989,989,989,0
20240701,130300,19480133,989,989,989,989,0
20240701,130200,19480133,989,989,989,989,0
20240701,130100,19480133,989,989,989,989,0
20240701,130000,19480133,989,989,989,989,0
20240701,125900,19480133,989,989,989,989,0
20240701,125800,19480133,989,989,989,989,0
20240701,125700,19480133,989,989,989,989,0
20240701,125600,19480133,989,989,989,989,1
20240701,125500,19479144,978,978,978,978,0
20240701,125400,19479144,978,978,978,978,0
20240701,125300,19479144,978,978,978,978,0
20240701,125200,19479144,978,978,978,978,0
20240701,125100,19479144,978,978,978,978,0
20240701,125000,19479144,978,978,978,978,0
20240701,124900,19479144,978,978,978,978,0
20240701,124800,19479144,978,978,978,978,418
20240701,124700,19070340,979,979,979,979,87
20240701,124600,18985167,980,980,980,980,30
20240701,124500,18955767,983,983,983,983,100
20240701,124400,18857467,984,985,985,984,545
20240701,124300,18320945,984,984,984,984,0
20240701,124200,18320945,984,984,984,984,0
20240701,124100,18320945,984,984,984,984,0
20240701,124000,18320945,984,984,984,984,0
20240701,123900,18320945,984,984,984,984,0
20240701,123800,18320945,984,984,984,984,200
20240701,123700,18124145,985,985,985,985,0
20240701,123600,18124145,985,985,985,985,0
20240701,123500,18124145,985,985,985,985,0
20240701,123400,18124145,985,985,985,985,0
20240701,123300,18124145,985,985,985,985,0
20240701,123200,18124145,985,985,985,985,0
20240701,123100,18124145,985,985,985,985,0
20240701,123000,18124145,985,985,985,985,0
20240701,122900,18124145,985,985,985,985,0
20240701,122800,18124145,985,985,985,985,0
20240701,122700,18124145,985,985,985,985,9
20240701,122600,18115280,985,985,985,985,457
20240701,122500,17665135,983,983,983,983,0
20240701,122400,17665135,983,983,983,983,0
20240701,122300,17665135,983,983,983,983,0
20240701,122200,17665135,983,983,983,983,0
20240701,122100,17665135,983,983,983,983,411
20240701,122000,17261122,980,980,980,980,500
20240701,121900,16771122,978,978,978,978,200
20240701,121800,16575522,977,977,977,977,0
20240701,121700,16575522,977,977,977,977,0
20240701,121600,16575522,977,977,977,977,249
20240701,121500,16332249,977,977,977,977,0
20240701,121400,16332249,977,977,977,977,0
20240701,121300,16332249,977,977,977,977,0
20240701,121200,16332249,977,977,977,977,0
20240701,121100,16332249,977,977,977,977,0
20240701,121000,16332249,977,977,977,977,0
20240701,120900,16332249,977,977,977,977,0
20240701,120800,16332249,977,977,977,977,0
20240701,120700,16332249,977,977,977,977,0
20240701,120600,16332249,977,977,977,977,0
20240701,120500,16332249,977,977,977,977,0
20240701,120400,16332249,977,977,977,977,0
20240701,120300,16332249,977,977,977,977,0
20240701,120200,16332249,977,977,977,977,0
20240701,120100,16332249,977,977,977,977,0
20240701,120000,16332249,977,977,977,977,0
20240701,115900,16332249,977,977,977,977,0
20240701,115800,16332249,977,977,977,977,0
20240701,115700,16332249,977,977,977,977,1
20240701,115600,16331272,974,974,974,974,0
20240701,115500,16331272,974,974,974,974,0
20240701,115400,16331272,974,974,974,974,0
20240701,115300,16331272,974,974,974,974,0
20240701,115200,16331272,974,974,974,974,0
20240701,115100,16331272,974,974,974,974,0
20240701,115000,16331272,974,974,974,974,0
20240701,114900,16331272,974,974,974,974,0
20240701,114800,16331272,974,974,974,974,0
20240701,114700,16331272,974,974,974,974,0
20240701,114600,16331272,974,974,974,974,0
20240701,114500,16331272,974,974,974,974,0
20240701,114400,16331272,974,974,974,974,0
20240701,114300,16331272,974,974,974,974,0
20240701,114200,16331272,974,974,974,974,0
20240701,114100,16331272,974,974,974,974,0
20240701,114000,16331272,974,974,974,974,0
20240701,113900,16331272,974,974,974,974,315
20240701,113800,16024462,974,974,974,974,0
20240701,113700,16024462,974,974,974,974,0
20240701,113600,16024462,974,974,974,974,500
20240701,113500,15537462,975,975,975,975,1
20240701,113400,15536487,978,978,978,978,0
20240701,113300,15536487,978,978,978,978,0
20240701,113200,15536487,978,978,978,978,0
20240701,113100,15536487,978,978,978,978,0
20240701,113000,15536487,978,978,978,978,0
20240701,112900,15536487,978,978,978,978,0
20240701,112800,15536487,978,978,978,978,0
20240701,112700,15536487,978,978,978,978,0
20240701,112600,15536487,978,978,978,978,0
20240701,112500,15536487,978,978,978,978,0
20240701,112400,15536487,978,978,978,978,0
20240701,112300,15536487,978,978,978,978,0
20240701,112200,15536487,978,978,978,978,0
20240701,112100,15536487,978,978,978,978,10
20240701,112000,15526707,978,978,978,978,0
20240701,111900,15526707,978,978,978,978,1
20240701,111800,15525729,979,979,979,979,0
20240701,111700,15525729,979,979,979,979,0
20240701,111600,15525729,979,979,979,979,0
20240701,111500,15525729,979,979,979,979,0
20240701,111400,15525729,979,979,979,979,0
20240701,111300,15525729,979,979,979,979,0
20240701,111200,15525729,979,979,979,979,0
20240701,111100,15525729,979,979,979,979,0
20240701,111000,15525729,979,979,979,979,0
20240701,110900,15525729,979,979,979,979,0
20240701,110800,15525729,979,979,979,979,0
20240701,110700,15525729,979,979,979,979,1
20240701,110600,15524750,973,973,973,973,0
20240701,110500,15524750,973,973,973,973,0
20240701,110400,15524750,973,973,973,973,0
20240701,110300,15524750,973,974,974,973,200
20240701,110200,15330050,974,974,974,974,0
20240701,110100,15330050,974,974,975,974,641
20240701,110000,14705127,971,972,972,971,127
20240701,105900,14581747,983,983,983,983,0
20240701,105800,14581747,983,978,983,973,985
20240701,105700,13622449,980,980,980,980,0
20240701,105600,13622449,980,980,980,980,1098
20240701,105500,12546409,980,980,980,980,0
20240701,105400,12546409,980,980,980,980,0
20240701,105300,12546409,980,980,980,980,0
20240701,105200,12546409,980,980,980,980,0
20240701,105100,12546409,980,980,980,980,0
20240701,105000,12546409,980,980,980,980,0
20240701,104900,12546409,980,980,980,980,0
20240701,104800,12546409,980,980,980,980,1
20240701,104700,12545429,978,978,978,978,13
20240701,104600,12532715,977,977,977,977,0
20240701,104500,12532715,977,977,977,977,0
20240701,104400,12532715,977,977,977,977,0
20240701,104300,12532715,977,977,977,977,0
20240701,104200,12532715,977,977,977,977,0
20240701,104100,12532715,977,975,977,975,1472
20240701,104000,11094733,975,975,975,975,0
20240701,103900,11094733,975,975,975,975,0
20240701,103800,11094733,975,975,975,975,300
20240701,103700,10802233,975,975,975,975,0
20240701,103600,10802233,975,975,975,975,1
20240701,103500,10801258,973,973,973,973,0
20240701,103400,10801258,973,973,973,973,0
20240701,103300,10801258,973,973,973,973,0
20240701,103200,10801258,973,973,973,973,0
20240701,103100,10801258,973,973,973,973,0
20240701,103000,10801258,973,973,973,973,902
20240701,102900,9923612,973,973,973,973,0
20240701,102800,9923612,973,973,973,973,0
20240701,102700,9923612,973,973,973,973,0
20240701,102600,9923612,973,973,973,973,1
20240701,102500,9922639,970,970,970,970,0
20240701,102400,9922639,970,970,970,970,0
20240701,102300,9922639,970,970,970,970,100
20240701,102200,9825639,971,971,971,971,100
20240701,102100,9728539,973,973,973,973,0
20240701,102000,9728539,973,973,973,973,0
20240701,101900,9728539,973,973,973,973,0
20240701,101800,9728539,973,973,973,973,0
20240701,101700,9728539,973,973,973,973,0
20240701,101600,9728539,973,973,973,973,0
20240701,101500,9728539,973,973,973,973,0
20240701,101400,9728539,973,973,973,973,0
20240701,101300,9728539,973,973,973,973,0
20240701,101200,9728539,973,973,973,973,1
20240701,101100,9727566,970,970,970,970,0
20240701,101000,9727566,970,970,970,970,0
20240701,100900,9727566,970,970,970,970,0
20240701,100800,9727566,970,970,970,970,0
20240701,100700,9727566,970,970,970,970,200
20240701,100600,9533566,973,973,973,973,6
20240701,100500,9527728,973,973,973,973,0
20240701,100400,9527728,973,973,973,973,0
20240701,100300,9527728,973,973,973,973,0
20240701,100200,9527728,973,973,973,973,0
20240701,100100,9527728,973,973,973,973,1
20240701,100000,9526755,969,969,969,969,179
20240701,095900,9353304,969,969,969,969,0
20240701,095800,9353304,969,969,969,969,0
20240701,095700,9353304,969,969,969,969,0
20240701,095600,9353304,969,969,969,969,0
20240701,095500,9353304,969,969,969,969,0
20240701,095400,9353304,969,969,969,969,0
20240701,095300,9353304,969,969,969,969,0
20240701,095200,9353304,969,969,969,969,0
20240701,095100,9353304,969,970,970,969,50
20240701,095000,9304844,976,976,976,976,0
20240701,094900,9304844,976,976,976,976,0
20240701,094800,9304844,976,971,976,971,44
20240701,094700,9262112,971,966,971,966,11
20240701,094600,9251481,971,971,971,971,0
20240701,094500,9251481,971,971,971,971,0
20240701,094400,9251481,971,971,971,971,1
20240701,094300,9250510,966,966,966,966,0
20240701,094200,9250510,966,970,970,966,1000
20240701,094100,8280994,971,971,971,971,0
20240701,094000,8280994,971,971,971,971,0
20240701,093900,8280994,971,971,971,971,18
20240701,093800,8263516,972,972,972,972,0
20240701,093700,8263516,972,972,972,972,0
20240701,093600,8263516,972,972,972,972,261
20240701,093500,8009824,970,970,970,970,0
20240701,093400,8009824,970,970,970,970,1520
20240701,093300,6535424,970,970,970,970,0
20240701,093200,6535424,970,970,970,970,199
20240701,093100,6342394,972,972,972,972,0
20240701,093000,6342394,972,972,972,972,0
20240701,092900,6342394,972,972,972,972,0
20240701,092800,6342394,972,972,972,972,0
20240701,092700,6342394,972,972,972,972,0
20240701,092600,6342394,972,972,972,972,0
20240701,092500,6342394,972,972,972,972,0
20240701,092400,6342394,972,972,972,972,0
20240701,092300,6342394,972,971,972,971,288
20240701,092200,6062713,970,970,970,970,217
20240701,092100,5852223,971,971,971,971,200
20240701,092000,5658023,970,970,970,970,0
20240701,091900,5658023,970,970,970,970,0
20240701,091800,5658023,970,971,971,970,572
20240701,091700,5102638,971,971,971,971,0
20240701,091600,5102638,971,971,971,971,0
20240701,091500,5102638,971,971,971,971,0
20240701,091400,5102638,971,971,971,971,1544
20240701,091300,3603414,972,972,972,972,200
20240701,091200,3409014,971,971,971,971,3
20240701,091100,3406101,971,971,971,971,15
20240701,091000,3391536,971,971,971,971,36
20240701,090900,3356580,972,971,972,971,183
20240701,090800,3178750,972,972,972,972,329
20240701,090700,2858962,971,971,971,971,14
20240701,090600,2845368,971,971,971,971,7
20240701,090500,2838571,971,971,972,971,66
20240701,090400,2774437,972,971,972,971,44
20240701,090300,2731698,972,971,972,971,813
20240701,090200,1941475,971,965,971,965,636
20240701,090100,1325503,965,965,965,965,20
20240701,090000,1306203,965,967,967,965,1351