KissMeData/225430/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,205500,25758430,723,723,723,723,630
20240703,205400,25758430,723,723,723,723,0
20240703,205300,25758430,723,723,723,723,0
20240703,205200,25758430,723,723,723,723,0
20240703,205100,25758430,723,723,723,723,0
20240703,205000,25758430,723,723,723,723,0
20240703,204900,25758430,723,723,723,723,0
20240703,204800,25758430,723,723,723,723,0
20240703,204700,25758430,723,723,723,723,0
20240703,204600,25758430,723,723,723,723,0
20240703,204500,25758430,723,723,723,723,0
20240703,204400,25758430,723,723,723,723,0
20240703,204300,25758430,723,723,723,723,0
20240703,204200,25758430,723,723,723,723,0
20240703,204100,25758430,723,723,723,723,0
20240703,204000,25758430,723,723,723,723,0
20240703,203900,25758430,723,723,723,723,0
20240703,203800,25758430,723,723,723,723,0
20240703,203700,25758430,723,723,723,723,0
20240703,203600,25758430,723,723,723,723,0
20240703,203500,25758430,723,723,723,723,0
20240703,203400,25758430,723,723,723,723,0
20240703,203300,25758430,723,723,723,723,0
20240703,203200,25758430,723,723,723,723,0
20240703,203100,25758430,723,723,723,723,0
20240703,203000,25758430,723,723,723,723,0
20240703,202900,25758430,723,723,723,723,0
20240703,202800,25758430,723,723,723,723,0
20240703,202700,25758430,723,723,723,723,0
20240703,202600,25758430,723,723,723,723,0
20240703,202500,25758430,723,723,723,723,630
20240703,202400,25758430,723,723,723,723,0
20240703,202300,25758430,723,723,723,723,0
20240703,202200,25758430,723,723,723,723,0
20240703,202100,25758430,723,723,723,723,0
20240703,202000,25758430,723,723,723,723,0
20240703,201900,25758430,723,723,723,723,0
20240703,201800,25758430,723,723,723,723,0
20240703,201700,25758430,723,723,723,723,0
20240703,201600,25758430,723,723,723,723,0
20240703,201500,25758430,723,723,723,723,0
20240703,201400,25758430,723,723,723,723,0
20240703,201300,25758430,723,723,723,723,0
20240703,201200,25758430,723,723,723,723,0
20240703,201100,25758430,723,723,723,723,0
20240703,201000,25758430,723,723,723,723,0
20240703,200900,25758430,723,723,723,723,0
20240703,200800,25758430,723,723,723,723,0
20240703,200700,25758430,723,723,723,723,0
20240703,200600,25758430,723,723,723,723,0
20240703,200500,25758430,723,723,723,723,0
20240703,200400,25758430,723,723,723,723,0
20240703,200300,25758430,723,723,723,723,0
20240703,200200,25758430,723,723,723,723,0
20240703,200100,25758430,723,723,723,723,0
20240703,200000,25758430,723,723,723,723,0
20240703,195900,25758430,723,723,723,723,0
20240703,195800,25758430,723,723,723,723,0
20240703,195700,25758430,723,723,723,723,0
20240703,195600,25758430,723,723,723,723,0
20240703,195500,25758430,723,723,723,723,630
20240703,195400,25758430,723,723,723,723,0
20240703,195300,25758430,723,723,723,723,0
20240703,195200,25758430,723,723,723,723,0
20240703,195100,25758430,723,723,723,723,0
20240703,195000,25758430,723,723,723,723,0
20240703,194900,25758430,723,723,723,723,0
20240703,194800,25758430,723,723,723,723,0
20240703,194700,25758430,723,723,723,723,0
20240703,194600,25758430,723,723,723,723,0
20240703,194500,25758430,723,723,723,723,0
20240703,194400,25758430,723,723,723,723,0
20240703,194300,25758430,723,723,723,723,0
20240703,194200,25758430,723,723,723,723,0
20240703,194100,25758430,723,723,723,723,0
20240703,194000,25758430,723,723,723,723,0
20240703,193900,25758430,723,723,723,723,0
20240703,193800,25758430,723,723,723,723,0
20240703,193700,25758430,723,723,723,723,0
20240703,193600,25758430,723,723,723,723,0
20240703,193500,25758430,723,723,723,723,0
20240703,193400,25758430,723,723,723,723,0
20240703,193300,25758430,723,723,723,723,0
20240703,193200,25758430,723,723,723,723,0
20240703,193100,25758430,723,723,723,723,0
20240703,193000,25758430,723,723,723,723,0
20240703,192900,25758430,723,723,723,723,0
20240703,192800,25758430,723,723,723,723,0
20240703,192700,25758430,723,723,723,723,0
20240703,192600,25758430,723,723,723,723,0
20240703,192500,25758430,723,723,723,723,630
20240703,192400,25758430,723,723,723,723,0
20240703,192300,25758430,723,723,723,723,0
20240703,192200,25758430,723,723,723,723,0
20240703,192100,25758430,723,723,723,723,0
20240703,192000,25758430,723,723,723,723,0
20240703,191900,25758430,723,723,723,723,0
20240703,191800,25758430,723,723,723,723,0
20240703,191700,25758430,723,723,723,723,0
20240703,191600,25758430,723,723,723,723,0
20240703,191500,25758430,723,723,723,723,0
20240703,191400,25758430,723,723,723,723,0
20240703,191300,25758430,723,723,723,723,0
20240703,191200,25758430,723,723,723,723,0
20240703,191100,25758430,723,723,723,723,0
20240703,191000,25758430,723,723,723,723,0
20240703,190900,25758430,723,723,723,723,0
20240703,190800,25758430,723,723,723,723,0
20240703,190700,25758430,723,723,723,723,0
20240703,190600,25758430,723,723,723,723,0
20240703,190500,25758430,723,723,723,723,0
20240703,190400,25758430,723,723,723,723,0
20240703,190300,25758430,723,723,723,723,0
20240703,190200,25758430,723,723,723,723,0
20240703,190100,25758430,723,723,723,723,0
20240703,190000,25758430,723,723,723,723,0
20240703,185900,25758430,723,723,723,723,0
20240703,185800,25758430,723,723,723,723,0
20240703,185700,25758430,723,723,723,723,0
20240703,185600,25758430,723,723,723,723,0
20240703,185500,25758430,723,723,723,723,630
20240703,185400,25758430,723,723,723,723,0
20240703,185300,25758430,723,723,723,723,0
20240703,185200,25758430,723,723,723,723,0
20240703,185100,25758430,723,723,723,723,0
20240703,185000,25758430,723,723,723,723,0
20240703,184900,25758430,723,723,723,723,0
20240703,184800,25758430,723,723,723,723,0
20240703,184700,25758430,723,723,723,723,0
20240703,184600,25758430,723,723,723,723,0
20240703,184500,25758430,723,723,723,723,0
20240703,184400,25758430,723,723,723,723,0
20240703,184300,25758430,723,723,723,723,0
20240703,184200,25758430,723,723,723,723,0
20240703,184100,25758430,723,723,723,723,0
20240703,184000,25758430,723,723,723,723,0
20240703,183900,25758430,723,723,723,723,0
20240703,183800,25758430,723,723,723,723,0
20240703,183700,25758430,723,723,723,723,0
20240703,183600,25758430,723,723,723,723,0
20240703,183500,25758430,723,723,723,723,0
20240703,183400,25758430,723,723,723,723,0
20240703,183300,25758430,723,723,723,723,0
20240703,183200,25758430,723,723,723,723,0
20240703,183100,25758430,723,723,723,723,0
20240703,183000,25758430,723,723,723,723,0
20240703,182900,25758430,723,723,723,723,0
20240703,182800,25758430,723,723,723,723,0
20240703,182700,25758430,723,723,723,723,0
20240703,182600,25758430,723,723,723,723,0
20240703,182500,25758430,723,723,723,723,630
20240703,182400,25758430,723,723,723,723,0
20240703,182300,25758430,723,723,723,723,0
20240703,182200,25758430,723,723,723,723,0
20240703,182100,25758430,723,723,723,723,0
20240703,182000,25758430,723,723,723,723,0
20240703,181900,25758430,723,723,723,723,0
20240703,181800,25758430,723,723,723,723,0
20240703,181700,25758430,723,723,723,723,0
20240703,181600,25758430,723,723,723,723,0
20240703,181500,25758430,723,723,723,723,0
20240703,181400,25758430,723,723,723,723,0
20240703,181300,25758430,723,723,723,723,0
20240703,181200,25758430,723,723,723,723,0
20240703,181100,25758430,723,723,723,723,0
20240703,181000,25758430,723,723,723,723,0
20240703,180900,25758430,723,723,723,723,0
20240703,180800,25758430,723,723,723,723,0
20240703,180700,25758430,723,723,723,723,0
20240703,180600,25758430,723,723,723,723,0
20240703,180500,25758430,723,723,723,723,0
20240703,180400,25758430,723,723,723,723,0
20240703,180300,25758430,723,723,723,723,0
20240703,180200,25758430,723,723,723,723,0
20240703,180100,25758430,723,723,723,723,0
20240703,180000,25758430,723,723,723,723,0
20240703,175900,25758430,723,723,723,723,0
20240703,175800,25758430,723,723,723,723,0
20240703,175700,25758430,723,723,723,723,0
20240703,175600,25758430,723,723,723,723,0
20240703,175500,25758430,723,723,723,723,630
20240703,175400,25758430,723,723,723,723,0
20240703,175300,25758430,723,723,723,723,0
20240703,175200,25758430,723,723,723,723,0
20240703,175100,25758430,723,723,723,723,0
20240703,175000,25758430,723,723,723,723,0
20240703,174900,25758430,723,723,723,723,0
20240703,174800,25758430,723,723,723,723,0
20240703,174700,25758430,723,723,723,723,0
20240703,174600,25758430,723,723,723,723,0
20240703,174500,25758430,723,723,723,723,0
20240703,174400,25758430,723,723,723,723,0
20240703,174300,25758430,723,723,723,723,0
20240703,174200,25758430,723,723,723,723,0
20240703,174100,25758430,723,723,723,723,0
20240703,174000,25758430,723,723,723,723,0
20240703,173900,25758430,723,723,723,723,0
20240703,173800,25758430,723,723,723,723,0
20240703,173700,25758430,723,723,723,723,0
20240703,173600,25758430,723,723,723,723,0
20240703,173500,25758430,723,723,723,723,0
20240703,173400,25758430,723,723,723,723,0
20240703,173300,25758430,723,723,723,723,0
20240703,173200,25758430,723,723,723,723,0
20240703,173100,25758430,723,723,723,723,0
20240703,173000,25758430,723,723,723,723,0
20240703,172900,25758430,723,723,723,723,0
20240703,172800,25758430,723,723,723,723,0
20240703,172700,25758430,723,723,723,723,0
20240703,172600,25758430,723,723,723,723,0
20240703,172500,25758430,723,723,723,723,630
20240703,172400,25758430,723,723,723,723,0
20240703,172300,25758430,723,723,723,723,0
20240703,172200,25758430,723,723,723,723,0
20240703,172100,25758430,723,723,723,723,0
20240703,172000,25758430,723,723,723,723,0
20240703,171900,25758430,723,723,723,723,0
20240703,171800,25758430,723,723,723,723,0
20240703,171700,25758430,723,723,723,723,0
20240703,171600,25758430,723,723,723,723,0
20240703,171500,25758430,723,723,723,723,0
20240703,171400,25758430,723,723,723,723,0
20240703,171300,25758430,723,723,723,723,0
20240703,171200,25758430,723,723,723,723,0
20240703,171100,25758430,723,723,723,723,0
20240703,171000,25758430,723,723,723,723,0
20240703,170900,25758430,723,723,723,723,0
20240703,170800,25758430,723,723,723,723,0
20240703,170700,25758430,723,723,723,723,0
20240703,170600,25758430,723,723,723,723,0
20240703,170500,25758430,723,723,723,723,0
20240703,170400,25758430,723,723,723,723,0
20240703,170300,25758430,723,723,723,723,0
20240703,170200,25758430,723,723,723,723,0
20240703,170100,25758430,723,723,723,723,0
20240703,170000,25758430,723,723,723,723,0
20240703,165900,25758430,723,723,723,723,0
20240703,165800,25758430,723,723,723,723,0
20240703,165700,25758430,723,723,723,723,0
20240703,165600,25758430,723,723,723,723,0
20240703,165500,25758430,723,723,723,723,630
20240703,165400,25758430,723,723,723,723,0
20240703,165300,25758430,723,723,723,723,0
20240703,165200,25758430,723,723,723,723,0
20240703,165100,25758430,723,723,723,723,0
20240703,165000,25758430,723,723,723,723,0
20240703,164900,25758430,723,723,723,723,0
20240703,164800,25758430,723,723,723,723,0
20240703,164700,25758430,723,723,723,723,0
20240703,164600,25758430,723,723,723,723,0
20240703,164500,25758430,723,723,723,723,0
20240703,164400,25758430,723,723,723,723,0
20240703,164300,25758430,723,723,723,723,0
20240703,164200,25758430,723,723,723,723,0
20240703,164100,25758430,723,723,723,723,0
20240703,164000,25758430,723,723,723,723,0
20240703,163900,25758430,723,723,723,723,0
20240703,163800,25758430,723,723,723,723,0
20240703,163700,25758430,723,723,723,723,0
20240703,163600,25758430,723,723,723,723,0
20240703,163500,25758430,723,723,723,723,0
20240703,163400,25758430,723,723,723,723,0
20240703,163300,25758430,723,723,723,723,0
20240703,163200,25758430,723,723,723,723,0
20240703,163100,25758430,723,723,723,723,0
20240703,163000,25758430,723,723,723,723,0
20240703,162900,25758430,723,723,723,723,0
20240703,162800,25758430,723,723,723,723,0
20240703,162700,25758430,723,723,723,723,0
20240703,162600,25758430,723,723,723,723,0
20240703,162500,25758430,723,723,723,723,630
20240703,162400,25758430,723,723,723,723,0
20240703,162300,25758430,723,723,723,723,0
20240703,162200,25758430,723,723,723,723,0
20240703,162100,25758430,723,723,723,723,0
20240703,162000,25758430,723,723,723,723,0
20240703,161900,25758430,723,723,723,723,0
20240703,161800,25758430,723,723,723,723,0
20240703,161700,25758430,723,723,723,723,0
20240703,161600,25758430,723,723,723,723,0
20240703,161500,25758430,723,723,723,723,0
20240703,161400,25758430,723,723,723,723,0
20240703,161300,25758430,723,723,723,723,0
20240703,161200,25758430,723,723,723,723,0
20240703,161100,25758430,723,723,723,723,0
20240703,161000,25758430,723,723,723,723,0
20240703,160900,25758430,723,723,723,723,0
20240703,160800,25758430,723,723,723,723,0
20240703,160700,25758430,723,723,723,723,0
20240703,160600,25758430,723,723,723,723,0
20240703,160500,25758430,723,723,723,723,0
20240703,160400,25758430,723,723,723,723,0
20240703,160300,25758430,723,723,723,723,0
20240703,160200,25758430,723,723,723,723,0
20240703,160100,25758430,723,723,723,723,0
20240703,160000,25758430,723,723,723,723,0
20240703,155900,25758430,723,723,723,723,0
20240703,155800,25758430,723,723,723,723,0
20240703,155700,25758430,723,723,723,723,0
20240703,155600,25758430,723,723,723,723,0
20240703,155500,25758430,723,723,723,723,630
20240703,155400,25758430,723,723,723,723,0
20240703,155300,25758430,723,723,723,723,0
20240703,155200,25758430,723,723,723,723,0
20240703,155100,25758430,723,723,723,723,0
20240703,155000,25758430,723,723,723,723,0
20240703,154900,25758430,723,723,723,723,0
20240703,154800,25758430,723,723,723,723,0
20240703,154700,25758430,723,723,723,723,0
20240703,154600,25758430,723,723,723,723,0
20240703,154500,25758430,723,723,723,723,0
20240703,154400,25758430,723,723,723,723,0
20240703,154300,25758430,723,723,723,723,0
20240703,154200,25758430,723,723,723,723,0
20240703,154100,25758430,723,723,723,723,0
20240703,154000,25758430,723,723,723,723,0
20240703,153900,25758430,723,723,723,723,0
20240703,153800,25758430,723,723,723,723,0
20240703,153700,25758430,723,723,723,723,0
20240703,153600,25758430,723,723,723,723,0
20240703,153500,25758430,723,723,723,723,0
20240703,153400,25758430,723,723,723,723,0
20240703,153300,25758430,723,723,723,723,0
20240703,153200,25758430,723,723,723,723,0
20240703,153100,25758430,723,723,723,723,0
20240703,153000,25758430,723,723,723,723,630
20240703,152900,25302940,723,723,723,723,0
20240703,152800,25302940,723,723,723,723,0
20240703,152700,25302940,723,723,723,723,0
20240703,152600,25302940,723,723,723,723,0
20240703,152500,25302940,723,723,723,723,0
20240703,152400,25302940,723,723,723,723,0
20240703,152300,25302940,723,723,723,723,0
20240703,152200,25302940,723,723,723,723,0
20240703,152100,25302940,723,723,723,723,0
20240703,152000,25302940,723,723,723,723,0
20240703,151900,25302940,723,718,723,717,284
20240703,151800,25099028,723,723,723,723,0
20240703,151700,25099028,723,723,723,723,0
20240703,151600,25099028,723,718,723,718,185
20240703,151500,24966193,724,724,724,724,0
20240703,151400,24966193,724,724,724,724,0
20240703,151300,24966193,724,724,724,724,0
20240703,151200,24966193,724,724,724,724,0
20240703,151100,24966193,724,724,724,724,0
20240703,151000,24966193,724,724,724,724,100
20240703,150900,24893793,724,724,724,724,0
20240703,150800,24893793,724,724,724,724,0
20240703,150700,24893793,724,724,724,724,125
20240703,150600,24803293,724,724,724,724,415
20240703,150500,24502833,719,719,719,719,0
20240703,150400,24502833,719,719,719,719,0
20240703,150300,24502833,719,719,719,719,222
20240703,150200,24343215,724,724,724,724,1
20240703,150100,24342491,719,719,719,719,0
20240703,150000,24342491,719,719,719,719,0
20240703,145900,24342491,719,719,719,719,1500
20240703,145800,23263991,719,719,719,719,0
20240703,145700,23263991,719,719,719,719,0
20240703,145600,23263991,719,719,719,719,0
20240703,145500,23263991,719,719,719,719,0
20240703,145400,23263991,719,719,719,719,0
20240703,145300,23263991,719,719,719,719,0
20240703,145200,23263991,719,719,719,719,0
20240703,145100,23263991,719,719,719,719,0
20240703,145000,23263991,719,720,720,719,3000
20240703,144900,21106119,720,721,721,720,1002
20240703,144800,20384354,725,725,725,725,500
20240703,144700,20021854,725,725,725,725,0
20240703,144600,20021854,725,725,725,725,0
20240703,144500,20021854,725,725,725,725,0
20240703,144400,20021854,725,725,725,725,0
20240703,144300,20021854,725,725,725,725,0
20240703,144200,20021854,725,725,725,725,1
20240703,144100,20021129,726,726,726,726,0
20240703,144000,20021129,726,726,726,726,0
20240703,143900,20021129,726,726,726,726,0
20240703,143800,20021129,726,726,726,726,0
20240703,143700,20021129,726,726,726,726,0
20240703,143600,20021129,726,726,726,726,0
20240703,143500,20021129,726,726,726,726,0
20240703,143400,20021129,726,726,726,726,0
20240703,143300,20021129,726,726,726,726,0
20240703,143200,20021129,726,726,726,726,0
20240703,143100,20021129,726,724,726,724,150
20240703,143000,19912515,724,724,724,724,0
20240703,142900,19912515,724,724,724,724,0
20240703,142800,19912515,724,724,724,724,0
20240703,142700,19912515,724,724,724,724,0
20240703,142600,19912515,724,724,724,724,0
20240703,142500,19912515,724,724,724,724,0
20240703,142400,19912515,724,724,724,724,0
20240703,142300,19912515,724,724,724,724,0
20240703,142200,19912515,724,724,724,724,0
20240703,142100,19912515,724,724,724,724,0
20240703,142000,19912515,724,724,724,724,0
20240703,141900,19912515,724,724,724,724,0
20240703,141800,19912515,724,724,724,724,0
20240703,141700,19912515,724,724,724,724,0
20240703,141600,19912515,724,724,724,724,0
20240703,141500,19912515,724,724,724,724,0
20240703,141400,19912515,724,724,724,724,0
20240703,141300,19912515,724,724,724,724,0
20240703,141200,19912515,724,724,724,724,0
20240703,141100,19912515,724,724,724,724,0
20240703,141000,19912515,724,724,724,724,0
20240703,140900,19912515,724,724,724,724,0
20240703,140800,19912515,724,724,724,724,0
20240703,140700,19912515,724,724,724,724,0
20240703,140600,19912515,724,724,724,724,0
20240703,140500,19912515,724,724,724,724,0
20240703,140400,19912515,724,724,724,724,0
20240703,140300,19912515,724,724,724,724,0
20240703,140200,19912515,724,724,724,724,0
20240703,140100,19912515,724,724,724,724,0
20240703,140000,19912515,724,724,724,724,0
20240703,135900,19912515,724,724,724,724,0
20240703,135800,19912515,724,724,724,724,0
20240703,135700,19912515,724,724,724,724,0
20240703,135600,19912515,724,724,724,724,0
20240703,135500,19912515,724,724,724,724,0
20240703,135400,19912515,724,724,724,724,0
20240703,135300,19912515,724,724,724,724,0
20240703,135200,19912515,724,724,724,724,0
20240703,135100,19912515,724,724,724,724,0
20240703,135000,19912515,724,724,724,724,0
20240703,134900,19912515,724,724,724,724,0
20240703,134800,19912515,724,724,724,724,0
20240703,134700,19912515,724,724,724,724,0
20240703,134600,19912515,724,724,724,724,0
20240703,134500,19912515,724,724,724,724,0
20240703,134400,19912515,724,721,724,719,5901
20240703,134300,15665834,724,724,724,724,10
20240703,134200,15658594,724,724,724,724,0
20240703,134100,15658594,724,724,724,724,0
20240703,134000,15658594,724,724,724,724,0
20240703,133900,15658594,724,724,724,724,0
20240703,133800,15658594,724,724,724,724,0
20240703,133700,15658594,724,724,724,724,0
20240703,133600,15658594,724,724,724,724,0
20240703,133500,15658594,724,724,724,724,0
20240703,133400,15658594,724,724,724,724,0
20240703,133300,15658594,724,724,724,724,0
20240703,133200,15658594,724,724,724,724,0
20240703,133100,15658594,724,724,724,724,1
20240703,133000,15657870,721,721,721,721,0
20240703,132900,15657870,721,721,721,721,0
20240703,132800,15657870,721,721,721,721,0
20240703,132700,15657870,721,721,721,721,0
20240703,132600,15657870,721,721,721,721,0
20240703,132500,15657870,721,721,721,721,800
20240703,132400,15081070,721,721,721,721,0
20240703,132300,15081070,721,722,722,721,1000
20240703,132200,14360048,727,727,727,727,0
20240703,132100,14360048,727,727,727,727,33
20240703,132000,14336057,728,728,728,728,0
20240703,131900,14336057,728,728,728,728,0
20240703,131800,14336057,728,728,728,728,0
20240703,131700,14336057,728,728,728,728,0
20240703,131600,14336057,728,728,728,728,0
20240703,131500,14336057,728,728,728,728,0
20240703,131400,14336057,728,728,728,728,0
20240703,131300,14336057,728,728,728,728,0
20240703,131200,14336057,728,728,728,728,0
20240703,131100,14336057,728,728,728,728,0
20240703,131000,14336057,728,728,728,728,0
20240703,130900,14336057,728,728,728,728,0
20240703,130800,14336057,728,728,728,728,0
20240703,130700,14336057,728,728,728,728,0
20240703,130600,14336057,728,728,728,728,0
20240703,130500,14336057,728,728,728,728,0
20240703,130400,14336057,728,728,728,728,0
20240703,130300,14336057,728,728,728,728,0
20240703,130200,14336057,728,728,728,728,0
20240703,130100,14336057,728,728,728,728,0
20240703,130000,14336057,728,728,728,728,0
20240703,125900,14336057,728,728,728,728,0
20240703,125800,14336057,728,728,728,728,27
20240703,125700,14316401,722,722,722,722,0
20240703,125600,14316401,722,722,722,722,0
20240703,125500,14316401,722,722,722,722,0
20240703,125400,14316401,722,722,722,722,0
20240703,125300,14316401,722,722,722,722,0
20240703,125200,14316401,722,722,722,722,0
20240703,125100,14316401,722,722,722,722,0
20240703,125000,14316401,722,722,722,722,0
20240703,124900,14316401,722,722,722,722,0
20240703,124800,14316401,722,722,722,722,0
20240703,124700,14316401,722,722,722,722,0
20240703,124600,14316401,722,722,722,722,384
20240703,124500,14039153,721,721,721,721,0
20240703,124400,14039153,721,721,721,721,0
20240703,124300,14039153,721,721,721,721,0
20240703,124200,14039153,721,721,721,721,0
20240703,124100,14039153,721,721,721,721,0
20240703,124000,14039153,721,721,721,721,0
20240703,123900,14039153,721,721,721,721,0
20240703,123800,14039153,721,721,721,721,0
20240703,123700,14039153,721,721,721,721,0
20240703,123600,14039153,721,723,723,721,1066
20240703,123500,13269989,731,731,731,731,28
20240703,123400,13249521,731,731,731,731,0
20240703,123300,13249521,731,731,731,731,0
20240703,123200,13249521,731,731,731,731,0
20240703,123100,13249521,731,731,731,731,0
20240703,123000,13249521,731,731,731,731,0
20240703,122900,13249521,731,731,731,731,0
20240703,122800,13249521,731,731,731,731,0
20240703,122700,13249521,731,731,731,731,0
20240703,122600,13249521,731,731,731,731,0
20240703,122500,13249521,731,731,731,731,0
20240703,122400,13249521,731,731,731,731,0
20240703,122300,13249521,731,731,731,731,0
20240703,122200,13249521,731,731,731,731,0
20240703,122100,13249521,731,731,731,731,0
20240703,122000,13249521,731,731,731,731,0
20240703,121900,13249521,731,731,731,731,0
20240703,121800,13249521,731,731,731,731,0
20240703,121700,13249521,731,731,731,731,0
20240703,121600,13249521,731,731,731,731,0
20240703,121500,13249521,731,731,731,731,0
20240703,121400,13249521,731,731,731,731,0
20240703,121300,13249521,731,731,731,731,0
20240703,121200,13249521,731,728,731,728,28
20240703,121100,13229077,722,722,722,722,0
20240703,121000,13229077,722,722,722,722,0
20240703,120900,13229077,722,722,722,722,0
20240703,120800,13229077,722,722,722,722,0
20240703,120700,13229077,722,722,722,722,0
20240703,120600,13229077,722,722,722,722,0
20240703,120500,13229077,722,722,722,722,0
20240703,120400,13229077,722,722,722,722,0
20240703,120300,13229077,722,722,722,722,0
20240703,120200,13229077,722,722,722,722,0
20240703,120100,13229077,722,722,722,722,0
20240703,120000,13229077,722,722,722,722,0
20240703,115900,13229077,722,722,722,722,0
20240703,115800,13229077,722,722,722,722,0
20240703,115700,13229077,722,722,722,722,20
20240703,115600,13214637,721,721,721,721,0
20240703,115500,13214637,721,721,721,721,0
20240703,115400,13214637,721,721,721,721,0
20240703,115300,13214637,721,721,721,721,0
20240703,115200,13214637,721,721,721,721,0
20240703,115100,13214637,721,728,728,721,801
20240703,115000,12635796,731,731,731,731,0
20240703,114900,12635796,731,730,731,730,28
20240703,114800,12615329,731,731,731,731,1501
20240703,114700,11518098,728,728,728,728,0
20240703,114600,11518098,728,728,728,728,0
20240703,114500,11518098,728,728,728,728,0
20240703,114400,11518098,728,728,728,728,0
20240703,114300,11518098,728,728,728,728,0
20240703,114200,11518098,728,728,728,728,0
20240703,114100,11518098,728,728,728,728,0
20240703,114000,11518098,728,728,728,728,0
20240703,113900,11518098,728,728,728,728,0
20240703,113800,11518098,728,728,728,728,0
20240703,113700,11518098,728,728,728,728,0
20240703,113600,11518098,728,728,728,728,0
20240703,113500,11518098,728,728,728,728,0
20240703,113400,11518098,728,728,728,728,0
20240703,113300,11518098,728,728,728,728,0
20240703,113200,11518098,728,728,728,728,0
20240703,113100,11518098,728,728,728,728,0
20240703,113000,11518098,728,728,728,728,0
20240703,112900,11518098,728,728,728,728,0
20240703,112800,11518098,728,728,728,728,0
20240703,112700,11518098,728,728,728,728,0
20240703,112600,11518098,728,731,731,728,67
20240703,112500,11469235,731,731,731,731,3
20240703,112400,11467042,731,731,731,731,0
20240703,112300,11467042,731,731,731,731,0
20240703,112200,11467042,731,731,731,731,0
20240703,112100,11467042,731,731,731,731,0
20240703,112000,11467042,731,731,731,731,0
20240703,111900,11467042,731,731,731,731,0
20240703,111800,11467042,731,731,731,731,0
20240703,111700,11467042,731,731,731,731,0
20240703,111600,11467042,731,731,731,731,0
20240703,111500,11467042,731,731,731,731,0
20240703,111400,11467042,731,731,731,731,0
20240703,111300,11467042,731,731,731,731,0
20240703,111200,11467042,731,731,731,731,0
20240703,111100,11467042,731,731,731,731,0
20240703,111000,11467042,731,731,731,731,0
20240703,110900,11467042,731,731,731,731,0
20240703,110800,11467042,731,731,731,731,0
20240703,110700,11467042,731,731,731,731,0
20240703,110600,11467042,731,731,731,731,0
20240703,110500,11467042,731,731,731,731,0
20240703,110400,11467042,731,731,731,731,0
20240703,110300,11467042,731,731,731,731,28
20240703,110200,11446574,731,731,731,731,1
20240703,110100,11445843,730,730,730,730,0
20240703,110000,11445843,730,730,730,730,0
20240703,105900,11445843,730,730,730,730,0
20240703,105800,11445843,730,730,730,730,0
20240703,105700,11445843,730,730,730,730,1
20240703,105600,11445113,731,731,731,731,0
20240703,105500,11445113,731,731,731,731,0
20240703,105400,11445113,731,731,731,731,0
20240703,105300,11445113,731,731,731,731,10
20240703,105200,11437803,730,730,730,730,0
20240703,105100,11437803,730,730,730,730,0
20240703,105000,11437803,730,730,730,730,0
20240703,104900,11437803,730,730,730,730,0
20240703,104800,11437803,730,730,730,730,0
20240703,104700,11437803,730,730,730,730,0
20240703,104600,11437803,730,730,730,730,0
20240703,104500,11437803,730,730,730,730,0
20240703,104400,11437803,730,730,730,730,0
20240703,104300,11437803,730,730,730,730,1
20240703,104200,11437073,731,731,731,731,0
20240703,104100,11437073,731,731,731,731,0
20240703,104000,11437073,731,727,732,727,78
20240703,103900,11380245,727,727,727,727,100
20240703,103800,11307545,727,727,727,727,0
20240703,103700,11307545,727,727,727,727,0
20240703,103600,11307545,727,727,727,727,0
20240703,103500,11307545,727,727,727,727,0
20240703,103400,11307545,727,727,727,727,0
20240703,103300,11307545,727,727,727,727,1
20240703,103200,11306818,726,726,726,726,0
20240703,103100,11306818,726,727,727,726,2891
20240703,103000,9205101,732,732,732,732,0
20240703,102900,9205101,732,732,732,732,0
20240703,102800,9205101,732,732,732,732,0
20240703,102700,9205101,732,732,732,732,0
20240703,102600,9205101,732,732,732,732,0
20240703,102500,9205101,732,732,732,732,0
20240703,102400,9205101,732,732,732,732,0
20240703,102300,9205101,732,732,732,732,0
20240703,102200,9205101,732,732,732,732,0
20240703,102100,9205101,732,732,732,732,0
20240703,102000,9205101,732,732,732,732,0
20240703,101900,9205101,732,732,732,732,0
20240703,101800,9205101,732,732,732,732,0
20240703,101700,9205101,732,729,732,727,584
20240703,101600,8779685,732,732,732,732,0
20240703,101500,8779685,732,732,732,732,0
20240703,101400,8779685,732,732,732,732,0
20240703,101300,8779685,732,732,732,732,0
20240703,101200,8779685,732,732,732,732,0
20240703,101100,8779685,732,732,732,732,0
20240703,101000,8779685,732,732,732,732,0
20240703,100900,8779685,732,732,732,732,0
20240703,100800,8779685,732,732,732,732,0
20240703,100700,8779685,732,732,732,732,0
20240703,100600,8779685,732,732,732,732,0
20240703,100500,8779685,732,732,732,732,11
20240703,100400,8771633,732,732,732,732,0
20240703,100300,8771633,732,732,732,732,0
20240703,100200,8771633,732,732,732,732,141
20240703,100100,8668421,732,732,732,732,0
20240703,100000,8668421,732,732,732,732,0
20240703,095900,8668421,732,732,732,732,0
20240703,095800,8668421,732,732,732,732,0
20240703,095700,8668421,732,732,732,732,0
20240703,095600,8668421,732,732,732,732,1
20240703,095500,8667689,732,732,732,732,131
20240703,095400,8571797,732,729,732,729,29
20240703,095300,8550572,732,732,732,732,0
20240703,095200,8550572,732,732,732,732,0
20240703,095100,8550572,732,732,732,732,0
20240703,095000,8550572,732,732,732,732,0
20240703,094900,8550572,732,732,732,732,0
20240703,094800,8550572,732,732,732,732,0
20240703,094700,8550572,732,732,732,732,0
20240703,094600,8550572,732,732,732,732,0
20240703,094500,8550572,732,732,732,732,126
20240703,094400,8458340,732,732,732,732,0
20240703,094300,8458340,732,732,732,732,0
20240703,094200,8458340,732,732,732,732,0
20240703,094100,8458340,732,732,732,732,0
20240703,094000,8458340,732,732,732,732,0
20240703,093900,8458340,732,732,732,732,0
20240703,093800,8458340,732,732,732,732,1
20240703,093700,8457608,731,731,731,731,0
20240703,093600,8457608,731,731,731,731,0
20240703,093500,8457608,731,731,731,731,2
20240703,093400,8456146,731,731,731,731,0
20240703,093300,8456146,731,731,731,731,0
20240703,093200,8456146,731,731,731,731,0
20240703,093100,8456146,731,731,731,731,0
20240703,093000,8456146,731,732,732,731,101
20240703,092900,8382234,728,728,728,728,0
20240703,092800,8382234,728,728,728,728,1
20240703,092700,8381506,728,728,728,728,0
20240703,092600,8381506,728,728,728,728,200
20240703,092500,8235906,728,728,728,728,0
20240703,092400,8235906,728,728,728,728,1373
20240703,092300,7236362,732,732,732,732,0
20240703,092200,7236362,732,732,732,732,0
20240703,092100,7236362,732,732,732,732,7
20240703,092000,7231238,732,732,732,732,0
20240703,091900,7231238,732,732,732,732,0
20240703,091800,7231238,732,732,732,732,0
20240703,091700,7231238,732,732,732,732,1
20240703,091600,7230506,728,728,728,728,0
20240703,091500,7230506,728,728,728,728,1504
20240703,091400,6135594,732,732,732,732,0
20240703,091300,6135594,732,732,732,732,0
20240703,091200,6135594,732,732,732,732,0
20240703,091100,6135594,732,732,732,732,0
20240703,091000,6135594,732,732,732,732,0
20240703,090900,6135594,732,732,732,732,5
20240703,090800,6131934,732,732,732,732,0
20240703,090700,6131934,732,732,732,732,0
20240703,090600,6131934,732,732,732,732,0
20240703,090500,6131934,732,732,732,732,0
20240703,090400,6131934,732,732,732,732,1
20240703,090300,6131202,729,729,729,729,0
20240703,090200,6131202,729,731,731,728,218
20240703,090100,5972407,732,734,739,732,4647
20240703,090000,2546889,734,728,734,728,3498