KissMeData/328380/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,212400,42120609,1225,1225,1225,1225,550
20240701,212300,42120609,1225,1225,1225,1225,0
20240701,212200,42120609,1225,1225,1225,1225,0
20240701,212100,42120609,1225,1225,1225,1225,0
20240701,212000,42120609,1225,1225,1225,1225,0
20240701,211900,42120609,1225,1225,1225,1225,0
20240701,211800,42120609,1225,1225,1225,1225,0
20240701,211700,42120609,1225,1225,1225,1225,0
20240701,211600,42120609,1225,1225,1225,1225,0
20240701,211500,42120609,1225,1225,1225,1225,0
20240701,211400,42120609,1225,1225,1225,1225,0
20240701,211300,42120609,1225,1225,1225,1225,0
20240701,211200,42120609,1225,1225,1225,1225,0
20240701,211100,42120609,1225,1225,1225,1225,0
20240701,211000,42120609,1225,1225,1225,1225,0
20240701,210900,42120609,1225,1225,1225,1225,0
20240701,210800,42120609,1225,1225,1225,1225,0
20240701,210700,42120609,1225,1225,1225,1225,0
20240701,210600,42120609,1225,1225,1225,1225,0
20240701,210500,42120609,1225,1225,1225,1225,0
20240701,210400,42120609,1225,1225,1225,1225,0
20240701,210300,42120609,1225,1225,1225,1225,0
20240701,210200,42120609,1225,1225,1225,1225,0
20240701,210100,42120609,1225,1225,1225,1225,0
20240701,210000,42120609,1225,1225,1225,1225,0
20240701,205900,42120609,1225,1225,1225,1225,0
20240701,205800,42120609,1225,1225,1225,1225,0
20240701,205700,42120609,1225,1225,1225,1225,0
20240701,205600,42120609,1225,1225,1225,1225,0
20240701,205500,42120609,1225,1225,1225,1225,0
20240701,205400,42120609,1225,1225,1225,1225,550
20240701,205300,42120609,1225,1225,1225,1225,0
20240701,205200,42120609,1225,1225,1225,1225,0
20240701,205100,42120609,1225,1225,1225,1225,0
20240701,205000,42120609,1225,1225,1225,1225,0
20240701,204900,42120609,1225,1225,1225,1225,0
20240701,204800,42120609,1225,1225,1225,1225,0
20240701,204700,42120609,1225,1225,1225,1225,0
20240701,204600,42120609,1225,1225,1225,1225,0
20240701,204500,42120609,1225,1225,1225,1225,0
20240701,204400,42120609,1225,1225,1225,1225,0
20240701,204300,42120609,1225,1225,1225,1225,0
20240701,204200,42120609,1225,1225,1225,1225,0
20240701,204100,42120609,1225,1225,1225,1225,0
20240701,204000,42120609,1225,1225,1225,1225,0
20240701,203900,42120609,1225,1225,1225,1225,0
20240701,203800,42120609,1225,1225,1225,1225,0
20240701,203700,42120609,1225,1225,1225,1225,0
20240701,203600,42120609,1225,1225,1225,1225,0
20240701,203500,42120609,1225,1225,1225,1225,0
20240701,203400,42120609,1225,1225,1225,1225,0
20240701,203300,42120609,1225,1225,1225,1225,0
20240701,203200,42120609,1225,1225,1225,1225,0
20240701,203100,42120609,1225,1225,1225,1225,0
20240701,203000,42120609,1225,1225,1225,1225,0
20240701,202900,42120609,1225,1225,1225,1225,0
20240701,202800,42120609,1225,1225,1225,1225,0
20240701,202700,42120609,1225,1225,1225,1225,0
20240701,202600,42120609,1225,1225,1225,1225,0
20240701,202500,42120609,1225,1225,1225,1225,0
20240701,202400,42120609,1225,1225,1225,1225,550
20240701,202300,42120609,1225,1225,1225,1225,0
20240701,202200,42120609,1225,1225,1225,1225,0
20240701,202100,42120609,1225,1225,1225,1225,0
20240701,202000,42120609,1225,1225,1225,1225,0
20240701,201900,42120609,1225,1225,1225,1225,0
20240701,201800,42120609,1225,1225,1225,1225,0
20240701,201700,42120609,1225,1225,1225,1225,0
20240701,201600,42120609,1225,1225,1225,1225,0
20240701,201500,42120609,1225,1225,1225,1225,0
20240701,201400,42120609,1225,1225,1225,1225,0
20240701,201300,42120609,1225,1225,1225,1225,0
20240701,201200,42120609,1225,1225,1225,1225,0
20240701,201100,42120609,1225,1225,1225,1225,0
20240701,201000,42120609,1225,1225,1225,1225,0
20240701,200900,42120609,1225,1225,1225,1225,0
20240701,200800,42120609,1225,1225,1225,1225,0
20240701,200700,42120609,1225,1225,1225,1225,0
20240701,200600,42120609,1225,1225,1225,1225,0
20240701,200500,42120609,1225,1225,1225,1225,0
20240701,200400,42120609,1225,1225,1225,1225,0
20240701,200300,42120609,1225,1225,1225,1225,0
20240701,200200,42120609,1225,1225,1225,1225,0
20240701,200100,42120609,1225,1225,1225,1225,0
20240701,200000,42120609,1225,1225,1225,1225,0
20240701,195900,42120609,1225,1225,1225,1225,0
20240701,195800,42120609,1225,1225,1225,1225,0
20240701,195700,42120609,1225,1225,1225,1225,0
20240701,195600,42120609,1225,1225,1225,1225,0
20240701,195500,42120609,1225,1225,1225,1225,0
20240701,195400,42120609,1225,1225,1225,1225,550
20240701,195300,42120609,1225,1225,1225,1225,0
20240701,195200,42120609,1225,1225,1225,1225,0
20240701,195100,42120609,1225,1225,1225,1225,0
20240701,195000,42120609,1225,1225,1225,1225,0
20240701,194900,42120609,1225,1225,1225,1225,0
20240701,194800,42120609,1225,1225,1225,1225,0
20240701,194700,42120609,1225,1225,1225,1225,0
20240701,194600,42120609,1225,1225,1225,1225,0
20240701,194500,42120609,1225,1225,1225,1225,0
20240701,194400,42120609,1225,1225,1225,1225,0
20240701,194300,42120609,1225,1225,1225,1225,0
20240701,194200,42120609,1225,1225,1225,1225,0
20240701,194100,42120609,1225,1225,1225,1225,0
20240701,194000,42120609,1225,1225,1225,1225,0
20240701,193900,42120609,1225,1225,1225,1225,0
20240701,193800,42120609,1225,1225,1225,1225,0
20240701,193700,42120609,1225,1225,1225,1225,0
20240701,193600,42120609,1225,1225,1225,1225,0
20240701,193500,42120609,1225,1225,1225,1225,0
20240701,193400,42120609,1225,1225,1225,1225,0
20240701,193300,42120609,1225,1225,1225,1225,0
20240701,193200,42120609,1225,1225,1225,1225,0
20240701,193100,42120609,1225,1225,1225,1225,0
20240701,193000,42120609,1225,1225,1225,1225,0
20240701,192900,42120609,1225,1225,1225,1225,0
20240701,192800,42120609,1225,1225,1225,1225,0
20240701,192700,42120609,1225,1225,1225,1225,0
20240701,192600,42120609,1225,1225,1225,1225,0
20240701,192500,42120609,1225,1225,1225,1225,0
20240701,192400,42120609,1225,1225,1225,1225,550
20240701,192300,42120609,1225,1225,1225,1225,0
20240701,192200,42120609,1225,1225,1225,1225,0
20240701,192100,42120609,1225,1225,1225,1225,0
20240701,192000,42120609,1225,1225,1225,1225,0
20240701,191900,42120609,1225,1225,1225,1225,0
20240701,191800,42120609,1225,1225,1225,1225,0
20240701,191700,42120609,1225,1225,1225,1225,0
20240701,191600,42120609,1225,1225,1225,1225,0
20240701,191500,42120609,1225,1225,1225,1225,0
20240701,191400,42120609,1225,1225,1225,1225,0
20240701,191300,42120609,1225,1225,1225,1225,0
20240701,191200,42120609,1225,1225,1225,1225,0
20240701,191100,42120609,1225,1225,1225,1225,0
20240701,191000,42120609,1225,1225,1225,1225,0
20240701,190900,42120609,1225,1225,1225,1225,0
20240701,190800,42120609,1225,1225,1225,1225,0
20240701,190700,42120609,1225,1225,1225,1225,0
20240701,190600,42120609,1225,1225,1225,1225,0
20240701,190500,42120609,1225,1225,1225,1225,0
20240701,190400,42120609,1225,1225,1225,1225,0
20240701,190300,42120609,1225,1225,1225,1225,0
20240701,190200,42120609,1225,1225,1225,1225,0
20240701,190100,42120609,1225,1225,1225,1225,0
20240701,190000,42120609,1225,1225,1225,1225,0
20240701,185900,42120609,1225,1225,1225,1225,0
20240701,185800,42120609,1225,1225,1225,1225,0
20240701,185700,42120609,1225,1225,1225,1225,0
20240701,185600,42120609,1225,1225,1225,1225,0
20240701,185500,42120609,1225,1225,1225,1225,0
20240701,185400,42120609,1225,1225,1225,1225,550
20240701,185300,42120609,1225,1225,1225,1225,0
20240701,185200,42120609,1225,1225,1225,1225,0
20240701,185100,42120609,1225,1225,1225,1225,0
20240701,185000,42120609,1225,1225,1225,1225,0
20240701,184900,42120609,1225,1225,1225,1225,0
20240701,184800,42120609,1225,1225,1225,1225,0
20240701,184700,42120609,1225,1225,1225,1225,0
20240701,184600,42120609,1225,1225,1225,1225,0
20240701,184500,42120609,1225,1225,1225,1225,0
20240701,184400,42120609,1225,1225,1225,1225,0
20240701,184300,42120609,1225,1225,1225,1225,0
20240701,184200,42120609,1225,1225,1225,1225,0
20240701,184100,42120609,1225,1225,1225,1225,0
20240701,184000,42120609,1225,1225,1225,1225,0
20240701,183900,42120609,1225,1225,1225,1225,0
20240701,183800,42120609,1225,1225,1225,1225,0
20240701,183700,42120609,1225,1225,1225,1225,0
20240701,183600,42120609,1225,1225,1225,1225,0
20240701,183500,42120609,1225,1225,1225,1225,0
20240701,183400,42120609,1225,1225,1225,1225,0
20240701,183300,42120609,1225,1225,1225,1225,0
20240701,183200,42120609,1225,1225,1225,1225,0
20240701,183100,42120609,1225,1225,1225,1225,0
20240701,183000,42120609,1225,1225,1225,1225,0
20240701,182900,42120609,1225,1225,1225,1225,0
20240701,182800,42120609,1225,1225,1225,1225,0
20240701,182700,42120609,1225,1225,1225,1225,0
20240701,182600,42120609,1225,1225,1225,1225,0
20240701,182500,42120609,1225,1225,1225,1225,0
20240701,182400,42120609,1225,1225,1225,1225,550
20240701,182300,42120609,1225,1225,1225,1225,0
20240701,182200,42120609,1225,1225,1225,1225,0
20240701,182100,42120609,1225,1225,1225,1225,0
20240701,182000,42120609,1225,1225,1225,1225,0
20240701,181900,42120609,1225,1225,1225,1225,0
20240701,181800,42120609,1225,1225,1225,1225,0
20240701,181700,42120609,1225,1225,1225,1225,0
20240701,181600,42120609,1225,1225,1225,1225,0
20240701,181500,42120609,1225,1225,1225,1225,0
20240701,181400,42120609,1225,1225,1225,1225,0
20240701,181300,42120609,1225,1225,1225,1225,0
20240701,181200,42120609,1225,1225,1225,1225,0
20240701,181100,42120609,1225,1225,1225,1225,0
20240701,181000,42120609,1225,1225,1225,1225,0
20240701,180900,42120609,1225,1225,1225,1225,0
20240701,180800,42120609,1225,1225,1225,1225,0
20240701,180700,42120609,1225,1225,1225,1225,0
20240701,180600,42120609,1225,1225,1225,1225,0
20240701,180500,42120609,1225,1225,1225,1225,0
20240701,180400,42120609,1225,1225,1225,1225,0
20240701,180300,42120609,1225,1225,1225,1225,0
20240701,180200,42120609,1225,1225,1225,1225,0
20240701,180100,42120609,1225,1225,1225,1225,0
20240701,180000,42120609,1225,1225,1225,1225,0
20240701,175900,42120609,1225,1225,1225,1225,0
20240701,175800,42120609,1225,1225,1225,1225,0
20240701,175700,42120609,1225,1225,1225,1225,0
20240701,175600,42120609,1225,1225,1225,1225,0
20240701,175500,42120609,1225,1225,1225,1225,0
20240701,175400,42120609,1225,1225,1225,1225,550
20240701,175300,42120609,1225,1225,1225,1225,0
20240701,175200,42120609,1225,1225,1225,1225,0
20240701,175100,42120609,1225,1225,1225,1225,0
20240701,175000,42120609,1225,1225,1225,1225,0
20240701,174900,42120609,1225,1225,1225,1225,0
20240701,174800,42120609,1225,1225,1225,1225,0
20240701,174700,42120609,1225,1225,1225,1225,0
20240701,174600,42120609,1225,1225,1225,1225,0
20240701,174500,42120609,1225,1225,1225,1225,0
20240701,174400,42120609,1225,1225,1225,1225,0
20240701,174300,42120609,1225,1225,1225,1225,0
20240701,174200,42120609,1225,1225,1225,1225,0
20240701,174100,42120609,1225,1225,1225,1225,0
20240701,174000,42120609,1225,1225,1225,1225,0
20240701,173900,42120609,1225,1225,1225,1225,0
20240701,173800,42120609,1225,1225,1225,1225,0
20240701,173700,42120609,1225,1225,1225,1225,0
20240701,173600,42120609,1225,1225,1225,1225,0
20240701,173500,42120609,1225,1225,1225,1225,0
20240701,173400,42120609,1225,1225,1225,1225,0
20240701,173300,42120609,1225,1225,1225,1225,0
20240701,173200,42120609,1225,1225,1225,1225,0
20240701,173100,42120609,1225,1225,1225,1225,0
20240701,173000,42120609,1225,1225,1225,1225,0
20240701,172900,42120609,1225,1225,1225,1225,0
20240701,172800,42120609,1225,1225,1225,1225,0
20240701,172700,42120609,1225,1225,1225,1225,0
20240701,172600,42120609,1225,1225,1225,1225,0
20240701,172500,42120609,1225,1225,1225,1225,0
20240701,172400,42120609,1225,1225,1225,1225,550
20240701,172300,42120609,1225,1225,1225,1225,0
20240701,172200,42120609,1225,1225,1225,1225,0
20240701,172100,42120609,1225,1225,1225,1225,0
20240701,172000,42120609,1225,1225,1225,1225,0
20240701,171900,42120609,1225,1225,1225,1225,0
20240701,171800,42120609,1225,1225,1225,1225,0
20240701,171700,42120609,1225,1225,1225,1225,0
20240701,171600,42120609,1225,1225,1225,1225,0
20240701,171500,42120609,1225,1225,1225,1225,0
20240701,171400,42120609,1225,1225,1225,1225,0
20240701,171300,42120609,1225,1225,1225,1225,0
20240701,171200,42120609,1225,1225,1225,1225,0
20240701,171100,42120609,1225,1225,1225,1225,0
20240701,171000,42120609,1225,1225,1225,1225,0
20240701,170900,42120609,1225,1225,1225,1225,0
20240701,170800,42120609,1225,1225,1225,1225,0
20240701,170700,42120609,1225,1225,1225,1225,0
20240701,170600,42120609,1225,1225,1225,1225,0
20240701,170500,42120609,1225,1225,1225,1225,0
20240701,170400,42120609,1225,1225,1225,1225,0
20240701,170300,42120609,1225,1225,1225,1225,0
20240701,170200,42120609,1225,1225,1225,1225,0
20240701,170100,42120609,1225,1225,1225,1225,0
20240701,170000,42120609,1225,1225,1225,1225,0
20240701,165900,42120609,1225,1225,1225,1225,0
20240701,165800,42120609,1225,1225,1225,1225,0
20240701,165700,42120609,1225,1225,1225,1225,0
20240701,165600,42120609,1225,1225,1225,1225,0
20240701,165500,42120609,1225,1225,1225,1225,0
20240701,165400,42120609,1225,1225,1225,1225,550
20240701,165300,42120609,1225,1225,1225,1225,0
20240701,165200,42120609,1225,1225,1225,1225,0
20240701,165100,42120609,1225,1225,1225,1225,0
20240701,165000,42120609,1225,1225,1225,1225,0
20240701,164900,42120609,1225,1225,1225,1225,0
20240701,164800,42120609,1225,1225,1225,1225,0
20240701,164700,42120609,1225,1225,1225,1225,0
20240701,164600,42120609,1225,1225,1225,1225,0
20240701,164500,42120609,1225,1225,1225,1225,0
20240701,164400,42120609,1225,1225,1225,1225,0
20240701,164300,42120609,1225,1225,1225,1225,0
20240701,164200,42120609,1225,1225,1225,1225,0
20240701,164100,42120609,1225,1225,1225,1225,0
20240701,164000,42120609,1225,1225,1225,1225,0
20240701,163900,42120609,1225,1225,1225,1225,0
20240701,163800,42120609,1225,1225,1225,1225,0
20240701,163700,42120609,1225,1225,1225,1225,0
20240701,163600,42120609,1225,1225,1225,1225,0
20240701,163500,42120609,1225,1225,1225,1225,0
20240701,163400,42120609,1225,1225,1225,1225,0
20240701,163300,42120609,1225,1225,1225,1225,0
20240701,163200,42120609,1225,1225,1225,1225,0
20240701,163100,42120609,1225,1225,1225,1225,0
20240701,163000,42120609,1225,1225,1225,1225,0
20240701,162900,42120609,1225,1225,1225,1225,0
20240701,162800,42120609,1225,1225,1225,1225,0
20240701,162700,42120609,1225,1225,1225,1225,0
20240701,162600,42120609,1225,1225,1225,1225,0
20240701,162500,42120609,1225,1225,1225,1225,0
20240701,162400,42120609,1225,1225,1225,1225,550
20240701,162300,42120609,1225,1225,1225,1225,0
20240701,162200,42120609,1225,1225,1225,1225,0
20240701,162100,42120609,1225,1225,1225,1225,0
20240701,162000,42120609,1225,1225,1225,1225,0
20240701,161900,42120609,1225,1225,1225,1225,0
20240701,161800,42120609,1225,1225,1225,1225,0
20240701,161700,42120609,1225,1225,1225,1225,0
20240701,161600,42120609,1225,1225,1225,1225,0
20240701,161500,42120609,1225,1225,1225,1225,0
20240701,161400,42120609,1225,1225,1225,1225,0
20240701,161300,42120609,1225,1225,1225,1225,0
20240701,161200,42120609,1225,1225,1225,1225,0
20240701,161100,42120609,1225,1225,1225,1225,0
20240701,161000,42120609,1225,1225,1225,1225,0
20240701,160900,42120609,1225,1225,1225,1225,0
20240701,160800,42120609,1225,1225,1225,1225,0
20240701,160700,42120609,1225,1225,1225,1225,0
20240701,160600,42120609,1225,1225,1225,1225,0
20240701,160500,42120609,1225,1225,1225,1225,0
20240701,160400,42120609,1225,1225,1225,1225,0
20240701,160300,42120609,1225,1225,1225,1225,0
20240701,160200,42120609,1225,1225,1225,1225,0
20240701,160100,42120609,1225,1225,1225,1225,0
20240701,160000,42120609,1225,1225,1225,1225,0
20240701,155900,42120609,1225,1225,1225,1225,0
20240701,155800,42120609,1225,1225,1225,1225,0
20240701,155700,42120609,1225,1225,1225,1225,0
20240701,155600,42120609,1225,1225,1225,1225,0
20240701,155500,42120609,1225,1225,1225,1225,0
20240701,155400,42120609,1225,1225,1225,1225,550
20240701,155300,42120609,1225,1225,1225,1225,0
20240701,155200,42120609,1225,1225,1225,1225,0
20240701,155100,42120609,1225,1225,1225,1225,0
20240701,155000,42120609,1225,1225,1225,1225,0
20240701,154900,42120609,1225,1225,1225,1225,0
20240701,154800,42120609,1225,1225,1225,1225,0
20240701,154700,42120609,1225,1225,1225,1225,0
20240701,154600,42120609,1225,1225,1225,1225,0
20240701,154500,42120609,1225,1225,1225,1225,0
20240701,154400,42120609,1225,1225,1225,1225,0
20240701,154300,42120609,1225,1225,1225,1225,0
20240701,154200,42120609,1225,1225,1225,1225,0
20240701,154100,42120609,1225,1225,1225,1225,0
20240701,154000,42120609,1225,1225,1225,1225,0
20240701,153900,42120609,1225,1225,1225,1225,0
20240701,153800,42120609,1225,1225,1225,1225,0
20240701,153700,42120609,1225,1225,1225,1225,0
20240701,153600,42120609,1225,1225,1225,1225,0
20240701,153500,42120609,1225,1225,1225,1225,0
20240701,153400,42120609,1225,1225,1225,1225,0
20240701,153300,42120609,1225,1225,1225,1225,0
20240701,153200,42120609,1225,1225,1225,1225,0
20240701,153100,42120609,1225,1225,1225,1225,0
20240701,153000,42120609,1225,1225,1225,1225,550
20240701,152900,41446859,1225,1225,1225,1225,0
20240701,152800,41446859,1225,1225,1225,1225,0
20240701,152700,41446859,1225,1225,1225,1225,0
20240701,152600,41446859,1225,1225,1225,1225,0
20240701,152500,41446859,1225,1225,1225,1225,0
20240701,152400,41446859,1225,1225,1225,1225,0
20240701,152300,41446859,1225,1225,1225,1225,0
20240701,152200,41446859,1225,1225,1225,1225,0
20240701,152100,41446859,1225,1225,1225,1225,0
20240701,152000,41446859,1225,1225,1225,1225,0
20240701,151900,41446859,1225,1225,1225,1225,1
20240701,151800,41445634,1225,1225,1225,1225,0
20240701,151700,41445634,1225,1220,1225,1220,49
20240701,151600,41385701,1220,1220,1220,1220,102
20240701,151500,41261261,1220,1221,1224,1220,1570
20240701,151400,39339861,1223,1223,1223,1223,0
20240701,151300,39339861,1223,1223,1223,1223,0
20240701,151200,39339861,1223,1223,1223,1223,0
20240701,151100,39339861,1223,1223,1223,1223,1
20240701,151000,39338638,1224,1224,1224,1224,0
20240701,150900,39338638,1224,1224,1224,1224,0
20240701,150800,39338638,1224,1224,1224,1224,0
20240701,150700,39338638,1224,1224,1224,1224,34
20240701,150600,39297022,1224,1224,1224,1224,0
20240701,150500,39297022,1224,1224,1224,1224,10
20240701,150400,39284782,1224,1224,1224,1224,0
20240701,150300,39284782,1224,1224,1224,1224,15
20240701,150200,39266422,1224,1224,1224,1224,40
20240701,150100,39217462,1224,1224,1224,1224,15
20240701,150000,39199102,1224,1223,1224,1223,1101
20240701,145900,37852329,1223,1223,1223,1223,0
20240701,145800,37852329,1223,1222,1223,1222,818
20240701,145700,36852583,1222,1222,1222,1222,0
20240701,145600,36852583,1222,1222,1222,1222,15
20240701,145500,36834253,1222,1222,1222,1222,0
20240701,145400,36834253,1222,1222,1222,1222,1
20240701,145300,36833031,1220,1220,1220,1220,156
20240701,145200,36642711,1220,1221,1221,1220,258
20240701,145100,36327741,1222,1222,1222,1222,0
20240701,145000,36327741,1222,1222,1222,1222,0
20240701,144900,36327741,1222,1222,1222,1222,0
20240701,144800,36327741,1222,1222,1222,1222,0
20240701,144700,36327741,1222,1222,1222,1222,0
20240701,144600,36327741,1222,1222,1222,1222,0
20240701,144500,36327741,1222,1222,1222,1222,0
20240701,144400,36327741,1222,1222,1222,1222,1
20240701,144300,36326519,1221,1221,1221,1221,20
20240701,144200,36302099,1222,1222,1222,1222,1
20240701,144100,36300877,1221,1221,1221,1221,58
20240701,144000,36230059,1222,1222,1222,1222,2
20240701,143900,36227615,1222,1222,1222,1222,1
20240701,143800,36226393,1222,1222,1222,1222,0
20240701,143700,36226393,1222,1222,1222,1222,1
20240701,143600,36225171,1221,1221,1221,1221,0
20240701,143500,36225171,1221,1221,1221,1221,30
20240701,143400,36188541,1222,1222,1222,1222,1
20240701,143300,36187319,1222,1222,1222,1222,0
20240701,143200,36187319,1222,1222,1222,1222,0
20240701,143100,36187319,1222,1222,1222,1222,0
20240701,143000,36187319,1222,1222,1222,1222,0
20240701,142900,36187319,1222,1222,1222,1222,0
20240701,142800,36187319,1222,1222,1222,1222,1
20240701,142700,36186097,1221,1221,1221,1221,38
20240701,142600,36139699,1221,1221,1221,1221,0
20240701,142500,36139699,1221,1221,1221,1221,92
20240701,142400,36027367,1222,1222,1222,1222,0
20240701,142300,36027367,1222,1222,1222,1222,0
20240701,142200,36027367,1222,1222,1222,1222,0
20240701,142100,36027367,1222,1222,1222,1222,0
20240701,142000,36027367,1222,1222,1222,1222,0
20240701,141900,36027367,1222,1222,1222,1222,0
20240701,141800,36027367,1222,1222,1222,1222,0
20240701,141700,36027367,1222,1222,1222,1222,0
20240701,141600,36027367,1222,1222,1222,1222,0
20240701,141500,36027367,1222,1222,1222,1222,9
20240701,141400,36016369,1222,1222,1222,1222,0
20240701,141300,36016369,1222,1222,1222,1222,0
20240701,141200,36016369,1222,1222,1222,1222,0
20240701,141100,36016369,1222,1222,1222,1222,0
20240701,141000,36016369,1222,1222,1222,1222,31
20240701,140900,35978487,1221,1221,1221,1221,5
20240701,140800,35972382,1222,1222,1222,1222,0
20240701,140700,35972382,1222,1222,1222,1222,0
20240701,140600,35972382,1222,1222,1222,1222,0
20240701,140500,35972382,1222,1222,1222,1222,0
20240701,140400,35972382,1222,1222,1222,1222,0
20240701,140300,35972382,1222,1221,1222,1221,348
20240701,140200,35547473,1220,1220,1220,1220,0
20240701,140100,35547473,1220,1221,1221,1220,58
20240701,140000,35476703,1221,1221,1221,1221,0
20240701,135900,35476703,1221,1220,1221,1220,232
20240701,135800,35193662,1220,1220,1220,1220,0
20240701,135700,35193662,1220,1220,1220,1220,0
20240701,135600,35193662,1220,1220,1220,1220,0
20240701,135500,35193662,1220,1220,1220,1220,0
20240701,135400,35193662,1220,1220,1220,1220,0
20240701,135300,35193662,1220,1220,1220,1220,1
20240701,135200,35192442,1220,1220,1220,1220,0
20240701,135100,35192442,1220,1220,1220,1220,1
20240701,135000,35191222,1217,1217,1217,1217,1
20240701,134900,35190005,1220,1220,1220,1220,0
20240701,134800,35190005,1220,1220,1220,1220,0
20240701,134700,35190005,1220,1220,1220,1220,0
20240701,134600,35190005,1220,1220,1220,1220,0
20240701,134500,35190005,1220,1220,1220,1220,0
20240701,134400,35190005,1220,1220,1220,1220,0
20240701,134300,35190005,1220,1220,1220,1220,0
20240701,134200,35190005,1220,1220,1220,1220,0
20240701,134100,35190005,1220,1220,1220,1220,0
20240701,134000,35190005,1220,1220,1220,1220,0
20240701,133900,35190005,1220,1220,1220,1220,0
20240701,133800,35190005,1220,1220,1220,1220,1
20240701,133700,35188785,1220,1220,1220,1220,0
20240701,133600,35188785,1220,1220,1220,1220,41
20240701,133500,35138765,1220,1220,1220,1220,0
20240701,133400,35138765,1220,1220,1220,1220,0
20240701,133300,35138765,1220,1220,1220,1220,0
20240701,133200,35138765,1220,1220,1220,1220,0
20240701,133100,35138765,1220,1220,1220,1220,0
20240701,133000,35138765,1220,1220,1220,1220,0
20240701,132900,35138765,1220,1220,1220,1220,0
20240701,132800,35138765,1220,1220,1220,1220,24
20240701,132700,35109485,1220,1220,1220,1220,0
20240701,132600,35109485,1220,1215,1220,1215,30
20240701,132500,35073030,1220,1220,1220,1220,0
20240701,132400,35073030,1220,1220,1220,1220,0
20240701,132300,35073030,1220,1220,1220,1220,0
20240701,132200,35073030,1220,1220,1220,1220,0
20240701,132100,35073030,1220,1220,1220,1220,0
20240701,132000,35073030,1220,1220,1220,1220,40
20240701,131900,35024230,1220,1220,1220,1220,0
20240701,131800,35024230,1220,1220,1220,1220,1
20240701,131700,35023010,1220,1220,1220,1220,30
20240701,131600,34986410,1220,1220,1220,1220,0
20240701,131500,34986410,1220,1220,1220,1220,0
20240701,131400,34986410,1220,1220,1220,1220,0
20240701,131300,34986410,1220,1220,1220,1220,10
20240701,131200,34974210,1220,1220,1220,1220,10
20240701,131100,34962010,1220,1220,1220,1220,0
20240701,131000,34962010,1220,1220,1220,1220,0
20240701,130900,34962010,1220,1211,1220,1210,431
20240701,130800,34440017,1213,1213,1213,1213,0
20240701,130700,34440017,1213,1213,1213,1213,0
20240701,130600,34440017,1213,1213,1213,1213,0
20240701,130500,34440017,1213,1213,1213,1213,0
20240701,130400,34440017,1213,1213,1213,1213,0
20240701,130300,34440017,1213,1213,1213,1213,0
20240701,130200,34440017,1213,1213,1213,1213,0
20240701,130100,34440017,1213,1213,1213,1213,0
20240701,130000,34440017,1213,1213,1213,1213,1
20240701,125900,34438804,1213,1213,1213,1213,0
20240701,125800,34438804,1213,1213,1213,1213,0
20240701,125700,34438804,1213,1213,1213,1213,0
20240701,125600,34438804,1213,1213,1213,1213,0
20240701,125500,34438804,1213,1213,1213,1213,0
20240701,125400,34438804,1213,1213,1213,1213,0
20240701,125300,34438804,1213,1213,1213,1213,0
20240701,125200,34438804,1213,1213,1213,1213,0
20240701,125100,34438804,1213,1213,1213,1213,0
20240701,125000,34438804,1213,1213,1213,1213,0
20240701,124900,34438804,1213,1213,1213,1213,0
20240701,124800,34438804,1213,1213,1213,1213,0
20240701,124700,34438804,1213,1213,1213,1213,0
20240701,124600,34438804,1213,1213,1213,1213,0
20240701,124500,34438804,1213,1211,1213,1211,200
20240701,124400,34196404,1213,1213,1213,1213,0
20240701,124300,34196404,1213,1213,1213,1213,0
20240701,124200,34196404,1213,1213,1213,1213,0
20240701,124100,34196404,1213,1213,1213,1213,1
20240701,124000,34195191,1213,1213,1213,1213,50
20240701,123900,34134541,1213,1213,1213,1213,0
20240701,123800,34134541,1213,1213,1213,1213,10
20240701,123700,34122411,1213,1213,1213,1213,0
20240701,123600,34122411,1213,1213,1213,1213,2
20240701,123500,34119985,1213,1213,1213,1213,337
20240701,123400,33711204,1213,1213,1213,1213,0
20240701,123300,33711204,1213,1213,1213,1213,799
20240701,123200,32742017,1213,1213,1213,1213,412
20240701,123100,32242261,1213,1213,1213,1213,50
20240701,123000,32181611,1213,1213,1213,1213,50
20240701,122900,32120961,1213,1213,1213,1213,80
20240701,122800,32023921,1213,1213,1213,1213,9
20240701,122700,32013004,1213,1213,1213,1213,0
20240701,122600,32013004,1213,1213,1213,1213,0
20240701,122500,32013004,1213,1213,1213,1213,0
20240701,122400,32013004,1213,1213,1213,1213,0
20240701,122300,32013004,1213,1213,1213,1213,0
20240701,122200,32013004,1213,1213,1213,1213,0
20240701,122100,32013004,1213,1213,1213,1210,785
20240701,122000,31061332,1213,1213,1213,1213,0
20240701,121900,31061332,1213,1213,1213,1213,0
20240701,121800,31061332,1213,1213,1213,1213,2
20240701,121700,31058906,1213,1213,1213,1213,0
20240701,121600,31058906,1213,1213,1213,1213,0
20240701,121500,31058906,1213,1213,1213,1213,0
20240701,121400,31058906,1213,1213,1213,1213,0
20240701,121300,31058906,1213,1213,1213,1213,0
20240701,121200,31058906,1213,1213,1213,1213,0
20240701,121100,31058906,1213,1213,1213,1213,0
20240701,121000,31058906,1213,1213,1213,1213,0
20240701,120900,31058906,1213,1213,1213,1213,10
20240701,120800,31046776,1213,1213,1213,1213,0
20240701,120700,31046776,1213,1213,1213,1213,0
20240701,120600,31046776,1213,1213,1213,1213,0
20240701,120500,31046776,1213,1213,1213,1213,10
20240701,120400,31034646,1213,1213,1213,1213,1
20240701,120300,31033433,1213,1213,1213,1213,0
20240701,120200,31033433,1213,1213,1213,1213,0
20240701,120100,31033433,1213,1213,1213,1213,4
20240701,120000,31028581,1213,1213,1213,1213,0
20240701,115900,31028581,1213,1213,1213,1213,2
20240701,115800,31026155,1211,1221,1221,1211,4030
20240701,115700,26143399,1222,1222,1222,1222,48
20240701,115600,26084743,1227,1227,1227,1227,0
20240701,115500,26084743,1227,1227,1227,1227,29
20240701,115400,26049160,1229,1229,1229,1229,0
20240701,115300,26049160,1229,1229,1229,1229,0
20240701,115200,26049160,1229,1229,1229,1229,0
20240701,115100,26049160,1229,1229,1229,1229,0
20240701,115000,26049160,1229,1229,1229,1229,0
20240701,114900,26049160,1229,1229,1229,1229,0
20240701,114800,26049160,1229,1229,1229,1229,0
20240701,114700,26049160,1229,1229,1229,1229,0
20240701,114600,26049160,1229,1229,1229,1229,0
20240701,114500,26049160,1229,1229,1229,1229,0
20240701,114400,26049160,1229,1229,1229,1229,1
20240701,114300,26047931,1229,1229,1229,1229,0
20240701,114200,26047931,1229,1229,1229,1229,0
20240701,114100,26047931,1229,1229,1229,1229,0
20240701,114000,26047931,1229,1229,1229,1229,0
20240701,113900,26047931,1229,1229,1229,1229,0
20240701,113800,26047931,1229,1229,1229,1229,0
20240701,113700,26047931,1229,1229,1229,1229,0
20240701,113600,26047931,1229,1229,1229,1229,0
20240701,113500,26047931,1229,1229,1229,1229,82
20240701,113400,25947153,1229,1229,1229,1229,0
20240701,113300,25947153,1229,1229,1229,1229,0
20240701,113200,25947153,1229,1229,1229,1229,0
20240701,113100,25947153,1229,1229,1229,1229,0
20240701,113000,25947153,1229,1229,1229,1229,0
20240701,112900,25947153,1229,1229,1229,1229,0
20240701,112800,25947153,1229,1229,1229,1229,0
20240701,112700,25947153,1229,1229,1229,1229,0
20240701,112600,25947153,1229,1229,1229,1229,0
20240701,112500,25947153,1229,1229,1229,1229,0
20240701,112400,25947153,1229,1229,1229,1229,0
20240701,112300,25947153,1229,1229,1229,1229,0
20240701,112200,25947153,1229,1229,1229,1229,1
20240701,112100,25945924,1230,1230,1230,1230,0
20240701,112000,25945924,1230,1230,1230,1230,2
20240701,111900,25943464,1230,1230,1230,1230,1
20240701,111800,25942234,1230,1230,1230,1230,2
20240701,111700,25939774,1230,1230,1230,1230,3
20240701,111600,25936084,1219,1219,1219,1219,0
20240701,111500,25936084,1219,1219,1219,1219,0
20240701,111400,25936084,1219,1219,1219,1219,327
20240701,111300,25537471,1219,1219,1219,1219,674
20240701,111200,24715865,1230,1226,1230,1226,4078
20240701,111100,19702465,1226,1226,1226,1226,0
20240701,111000,19702465,1226,1226,1226,1226,0
20240701,110900,19702465,1226,1226,1226,1226,0
20240701,110800,19702465,1226,1226,1226,1226,0
20240701,110700,19702465,1226,1226,1226,1226,0
20240701,110600,19702465,1226,1226,1226,1226,14
20240701,110500,19685301,1226,1226,1226,1226,0
20240701,110400,19685301,1226,1226,1226,1226,0
20240701,110300,19685301,1226,1226,1226,1226,0
20240701,110200,19685301,1226,1226,1226,1226,0
20240701,110100,19685301,1226,1226,1226,1226,0
20240701,110000,19685301,1226,1226,1226,1226,0
20240701,105900,19685301,1226,1226,1226,1226,0
20240701,105800,19685301,1226,1226,1226,1226,0
20240701,105700,19685301,1226,1226,1226,1226,1
20240701,105600,19684075,1217,1225,1225,1217,356
20240701,105500,19248018,1225,1225,1225,1225,3
20240701,105400,19244343,1225,1225,1225,1225,100
20240701,105300,19121843,1225,1225,1225,1225,0
20240701,105200,19121843,1225,1225,1225,1225,0
20240701,105100,19121843,1225,1225,1225,1225,0
20240701,105000,19121843,1225,1225,1225,1225,0
20240701,104900,19121843,1225,1225,1225,1225,0
20240701,104800,19121843,1225,1225,1225,1225,0
20240701,104700,19121843,1225,1225,1225,1225,0
20240701,104600,19121843,1225,1225,1225,1225,0
20240701,104500,19121843,1225,1225,1225,1225,21
20240701,104400,19096118,1226,1226,1226,1226,0
20240701,104300,19096118,1226,1226,1226,1226,0
20240701,104200,19096118,1226,1226,1226,1226,0
20240701,104100,19096118,1226,1226,1226,1226,0
20240701,104000,19096118,1226,1226,1226,1226,0
20240701,103900,19096118,1226,1226,1226,1226,0
20240701,103800,19096118,1226,1226,1226,1226,0
20240701,103700,19096118,1226,1226,1226,1226,0
20240701,103600,19096118,1226,1226,1226,1226,0
20240701,103500,19096118,1226,1226,1226,1226,0
20240701,103400,19096118,1226,1226,1226,1226,0
20240701,103300,19096118,1226,1226,1226,1226,1000
20240701,103200,17870118,1227,1227,1227,1227,0
20240701,103100,17870118,1227,1227,1227,1227,4
20240701,103000,17865210,1230,1230,1230,1230,0
20240701,102900,17865210,1230,1230,1230,1230,0
20240701,102800,17865210,1230,1230,1230,1230,0
20240701,102700,17865210,1230,1230,1230,1230,0
20240701,102600,17865210,1230,1230,1230,1230,0
20240701,102500,17865210,1230,1230,1230,1230,0
20240701,102400,17865210,1230,1230,1230,1230,0
20240701,102300,17865210,1230,1230,1230,1230,0
20240701,102200,17865210,1230,1230,1230,1230,0
20240701,102100,17865210,1230,1230,1230,1230,2
20240701,102000,17862750,1230,1229,1230,1229,351
20240701,101900,17431172,1230,1230,1230,1230,0
20240701,101800,17431172,1230,1230,1230,1230,0
20240701,101700,17431172,1230,1230,1230,1230,11
20240701,101600,17417642,1230,1230,1230,1230,1
20240701,101500,17416412,1230,1230,1230,1230,0
20240701,101400,17416412,1230,1228,1230,1228,2010
20240701,101300,14946845,1219,1220,1220,1219,2
20240701,101200,14944406,1228,1228,1228,1228,1
20240701,101100,14943178,1228,1228,1228,1228,0
20240701,101000,14943178,1228,1228,1228,1228,0
20240701,100900,14943178,1228,1228,1228,1228,0
20240701,100800,14943178,1228,1228,1228,1228,0
20240701,100700,14943178,1228,1228,1228,1228,0
20240701,100600,14943178,1228,1228,1228,1228,0
20240701,100500,14943178,1228,1228,1228,1228,0
20240701,100400,14943178,1228,1228,1228,1228,0
20240701,100300,14943178,1228,1228,1228,1228,0
20240701,100200,14943178,1228,1228,1228,1228,0
20240701,100100,14943178,1228,1228,1228,1228,0
20240701,100000,14943178,1228,1228,1228,1228,0
20240701,095900,14943178,1228,1228,1228,1228,0
20240701,095800,14943178,1228,1228,1228,1228,3
20240701,095700,14939494,1229,1219,1229,1219,4900
20240701,095600,8943327,1210,1210,1210,1210,0
20240701,095500,8943327,1210,1210,1210,1210,0
20240701,095400,8943327,1210,1210,1210,1210,0
20240701,095300,8943327,1210,1210,1210,1210,45
20240701,095200,8888877,1205,1205,1205,1205,0
20240701,095100,8888877,1205,1205,1205,1205,0
20240701,095000,8888877,1205,1211,1211,1205,2138
20240701,094900,6304650,1210,1210,1210,1210,0
20240701,094800,6304650,1210,1210,1210,1210,0
20240701,094700,6304650,1210,1210,1210,1210,0
20240701,094600,6304650,1210,1210,1210,1210,0
20240701,094500,6304650,1210,1210,1210,1210,0
20240701,094400,6304650,1210,1210,1210,1210,0
20240701,094300,6304650,1210,1210,1210,1210,0
20240701,094200,6304650,1210,1210,1210,1210,0
20240701,094100,6304650,1210,1210,1210,1210,0
20240701,094000,6304650,1210,1212,1212,1210,10
20240701,093900,6292545,1210,1210,1210,1210,0
20240701,093800,6292545,1210,1210,1210,1210,0
20240701,093700,6292545,1210,1210,1210,1210,0
20240701,093600,6292545,1210,1210,1210,1210,0
20240701,093500,6292545,1210,1210,1210,1210,0
20240701,093400,6292545,1210,1210,1210,1210,0
20240701,093300,6292545,1210,1210,1210,1210,0
20240701,093200,6292545,1210,1210,1210,1210,0
20240701,093100,6292545,1210,1210,1210,1210,0
20240701,093000,6292545,1210,1210,1210,1210,0
20240701,092900,6292545,1210,1210,1210,1210,0
20240701,092800,6292545,1210,1210,1210,1210,0
20240701,092700,6292545,1210,1217,1217,1210,3431
20240701,092600,2137815,1219,1219,1219,1219,501
20240701,092500,1527096,1219,1219,1219,1219,0
20240701,092400,1527096,1219,1219,1219,1219,0
20240701,092300,1527096,1219,1219,1219,1219,496
20240701,092200,922472,1219,1219,1219,1219,0
20240701,092100,922472,1219,1219,1219,1219,0
20240701,092000,922472,1219,1219,1219,1219,45
20240701,091900,867617,1219,1219,1219,1219,0
20240701,091800,867617,1219,1219,1219,1219,0
20240701,091700,867617,1219,1219,1219,1219,16
20240701,091600,848113,1221,1221,1221,1221,0
20240701,091500,848113,1221,1221,1221,1221,0
20240701,091400,848113,1221,1221,1221,1221,0
20240701,091300,848113,1221,1221,1221,1221,382
20240701,091200,381691,1221,1221,1221,1221,0
20240701,091100,381691,1221,1223,1223,1221,31
20240701,091000,343825,1223,1223,1223,1223,10
20240701,090900,331595,1223,1223,1223,1223,35
20240701,090800,288790,1223,1223,1223,1223,0
20240701,090700,288790,1223,1223,1223,1223,0
20240701,090600,288790,1223,1223,1223,1223,26
20240701,090500,256992,1222,1222,1222,1222,0
20240701,090400,256992,1222,1222,1222,1222,0
20240701,090300,256992,1222,1222,1222,1222,0
20240701,090200,256992,1222,1222,1222,1222,10
20240701,090100,244772,1224,1224,1224,1223,22
20240701,090000,217854,1224,1224,1224,1223,178