KissMeData/022220/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,190900,39831633,1104,1104,1104,1104,231
20240701,190800,39831633,1104,1104,1104,1104,0
20240701,190700,39831633,1104,1104,1104,1104,0
20240701,190600,39831633,1104,1104,1104,1104,0
20240701,190500,39831633,1104,1104,1104,1104,0
20240701,190400,39831633,1104,1104,1104,1104,0
20240701,190300,39831633,1104,1104,1104,1104,0
20240701,190200,39831633,1104,1104,1104,1104,0
20240701,190100,39831633,1104,1104,1104,1104,0
20240701,190000,39831633,1104,1104,1104,1104,0
20240701,185900,39831633,1104,1104,1104,1104,0
20240701,185800,39831633,1104,1104,1104,1104,0
20240701,185700,39831633,1104,1104,1104,1104,0
20240701,185600,39831633,1104,1104,1104,1104,0
20240701,185500,39831633,1104,1104,1104,1104,0
20240701,185400,39831633,1104,1104,1104,1104,0
20240701,185300,39831633,1104,1104,1104,1104,0
20240701,185200,39831633,1104,1104,1104,1104,0
20240701,185100,39831633,1104,1104,1104,1104,0
20240701,185000,39831633,1104,1104,1104,1104,0
20240701,184900,39831633,1104,1104,1104,1104,0
20240701,184800,39831633,1104,1104,1104,1104,0
20240701,184700,39831633,1104,1104,1104,1104,0
20240701,184600,39831633,1104,1104,1104,1104,0
20240701,184500,39831633,1104,1104,1104,1104,0
20240701,184400,39831633,1104,1104,1104,1104,0
20240701,184300,39831633,1104,1104,1104,1104,0
20240701,184200,39831633,1104,1104,1104,1104,0
20240701,184100,39831633,1104,1104,1104,1104,0
20240701,184000,39831633,1104,1104,1104,1104,0
20240701,183900,39831633,1104,1104,1104,1104,231
20240701,183800,39831633,1104,1104,1104,1104,0
20240701,183700,39831633,1104,1104,1104,1104,0
20240701,183600,39831633,1104,1104,1104,1104,0
20240701,183500,39831633,1104,1104,1104,1104,0
20240701,183400,39831633,1104,1104,1104,1104,0
20240701,183300,39831633,1104,1104,1104,1104,0
20240701,183200,39831633,1104,1104,1104,1104,0
20240701,183100,39831633,1104,1104,1104,1104,0
20240701,183000,39831633,1104,1104,1104,1104,0
20240701,182900,39831633,1104,1104,1104,1104,0
20240701,182800,39831633,1104,1104,1104,1104,0
20240701,182700,39831633,1104,1104,1104,1104,0
20240701,182600,39831633,1104,1104,1104,1104,0
20240701,182500,39831633,1104,1104,1104,1104,0
20240701,182400,39831633,1104,1104,1104,1104,0
20240701,182300,39831633,1104,1104,1104,1104,0
20240701,182200,39831633,1104,1104,1104,1104,0
20240701,182100,39831633,1104,1104,1104,1104,0
20240701,182000,39831633,1104,1104,1104,1104,0
20240701,181900,39831633,1104,1104,1104,1104,0
20240701,181800,39831633,1104,1104,1104,1104,0
20240701,181700,39831633,1104,1104,1104,1104,0
20240701,181600,39831633,1104,1104,1104,1104,0
20240701,181500,39831633,1104,1104,1104,1104,0
20240701,181400,39831633,1104,1104,1104,1104,0
20240701,181300,39831633,1104,1104,1104,1104,0
20240701,181200,39831633,1104,1104,1104,1104,0
20240701,181100,39831633,1104,1104,1104,1104,0
20240701,181000,39831633,1104,1104,1104,1104,0
20240701,180900,39831633,1104,1104,1104,1104,231
20240701,180800,39831633,1104,1104,1104,1104,0
20240701,180700,39831633,1104,1104,1104,1104,0
20240701,180600,39831633,1104,1104,1104,1104,0
20240701,180500,39831633,1104,1104,1104,1104,0
20240701,180400,39831633,1104,1104,1104,1104,0
20240701,180300,39831633,1104,1104,1104,1104,0
20240701,180200,39831633,1104,1104,1104,1104,0
20240701,180100,39831633,1104,1104,1104,1104,0
20240701,180000,39831633,1104,1104,1104,1104,0
20240701,175900,39831633,1104,1104,1104,1104,0
20240701,175800,39831633,1104,1104,1104,1104,0
20240701,175700,39831633,1104,1104,1104,1104,0
20240701,175600,39831633,1104,1104,1104,1104,0
20240701,175500,39831633,1104,1104,1104,1104,0
20240701,175400,39831633,1104,1104,1104,1104,0
20240701,175300,39831633,1104,1104,1104,1104,0
20240701,175200,39831633,1104,1104,1104,1104,0
20240701,175100,39831633,1104,1104,1104,1104,0
20240701,175000,39831633,1104,1104,1104,1104,0
20240701,174900,39831633,1104,1104,1104,1104,0
20240701,174800,39831633,1104,1104,1104,1104,0
20240701,174700,39831633,1104,1104,1104,1104,0
20240701,174600,39831633,1104,1104,1104,1104,0
20240701,174500,39831633,1104,1104,1104,1104,0
20240701,174400,39831633,1104,1104,1104,1104,0
20240701,174300,39831633,1104,1104,1104,1104,0
20240701,174200,39831633,1104,1104,1104,1104,0
20240701,174100,39831633,1104,1104,1104,1104,0
20240701,174000,39831633,1104,1104,1104,1104,0
20240701,173900,39831633,1104,1104,1104,1104,231
20240701,173800,39831633,1104,1104,1104,1104,0
20240701,173700,39831633,1104,1104,1104,1104,0
20240701,173600,39831633,1104,1104,1104,1104,0
20240701,173500,39831633,1104,1104,1104,1104,0
20240701,173400,39831633,1104,1104,1104,1104,0
20240701,173300,39831633,1104,1104,1104,1104,0
20240701,173200,39831633,1104,1104,1104,1104,0
20240701,173100,39831633,1104,1104,1104,1104,0
20240701,173000,39831633,1104,1104,1104,1104,0
20240701,172900,39831633,1104,1104,1104,1104,0
20240701,172800,39831633,1104,1104,1104,1104,0
20240701,172700,39831633,1104,1104,1104,1104,0
20240701,172600,39831633,1104,1104,1104,1104,0
20240701,172500,39831633,1104,1104,1104,1104,0
20240701,172400,39831633,1104,1104,1104,1104,0
20240701,172300,39831633,1104,1104,1104,1104,0
20240701,172200,39831633,1104,1104,1104,1104,0
20240701,172100,39831633,1104,1104,1104,1104,0
20240701,172000,39831633,1104,1104,1104,1104,0
20240701,171900,39831633,1104,1104,1104,1104,0
20240701,171800,39831633,1104,1104,1104,1104,0
20240701,171700,39831633,1104,1104,1104,1104,0
20240701,171600,39831633,1104,1104,1104,1104,0
20240701,171500,39831633,1104,1104,1104,1104,0
20240701,171400,39831633,1104,1104,1104,1104,0
20240701,171300,39831633,1104,1104,1104,1104,0
20240701,171200,39831633,1104,1104,1104,1104,0
20240701,171100,39831633,1104,1104,1104,1104,0
20240701,171000,39831633,1104,1104,1104,1104,0
20240701,170900,39831633,1104,1104,1104,1104,231
20240701,170800,39831633,1104,1104,1104,1104,0
20240701,170700,39831633,1104,1104,1104,1104,0
20240701,170600,39831633,1104,1104,1104,1104,0
20240701,170500,39831633,1104,1104,1104,1104,0
20240701,170400,39831633,1104,1104,1104,1104,0
20240701,170300,39831633,1104,1104,1104,1104,0
20240701,170200,39831633,1104,1104,1104,1104,0
20240701,170100,39831633,1104,1104,1104,1104,0
20240701,170000,39831633,1104,1104,1104,1104,0
20240701,165900,39831633,1104,1104,1104,1104,0
20240701,165800,39831633,1104,1104,1104,1104,0
20240701,165700,39831633,1104,1104,1104,1104,0
20240701,165600,39831633,1104,1104,1104,1104,0
20240701,165500,39831633,1104,1104,1104,1104,0
20240701,165400,39831633,1104,1104,1104,1104,0
20240701,165300,39831633,1104,1104,1104,1104,0
20240701,165200,39831633,1104,1104,1104,1104,0
20240701,165100,39831633,1104,1104,1104,1104,0
20240701,165000,39831633,1104,1104,1104,1104,0
20240701,164900,39831633,1104,1104,1104,1104,0
20240701,164800,39831633,1104,1104,1104,1104,0
20240701,164700,39831633,1104,1104,1104,1104,0
20240701,164600,39831633,1104,1104,1104,1104,0
20240701,164500,39831633,1104,1104,1104,1104,0
20240701,164400,39831633,1104,1104,1104,1104,0
20240701,164300,39831633,1104,1104,1104,1104,0
20240701,164200,39831633,1104,1104,1104,1104,0
20240701,164100,39831633,1104,1104,1104,1104,0
20240701,164000,39831633,1104,1104,1104,1104,0
20240701,163900,39831633,1104,1104,1104,1104,231
20240701,163800,39831633,1104,1104,1104,1104,0
20240701,163700,39831633,1104,1104,1104,1104,0
20240701,163600,39831633,1104,1104,1104,1104,0
20240701,163500,39831633,1104,1104,1104,1104,0
20240701,163400,39831633,1104,1104,1104,1104,0
20240701,163300,39831633,1104,1104,1104,1104,0
20240701,163200,39831633,1104,1104,1104,1104,0
20240701,163100,39831633,1104,1104,1104,1104,0
20240701,163000,39831633,1104,1104,1104,1104,0
20240701,162900,39831633,1104,1104,1104,1104,0
20240701,162800,39831633,1104,1104,1104,1104,0
20240701,162700,39831633,1104,1104,1104,1104,0
20240701,162600,39831633,1104,1104,1104,1104,0
20240701,162500,39831633,1104,1104,1104,1104,0
20240701,162400,39831633,1104,1104,1104,1104,0
20240701,162300,39831633,1104,1104,1104,1104,0
20240701,162200,39831633,1104,1104,1104,1104,0
20240701,162100,39831633,1104,1104,1104,1104,0
20240701,162000,39831633,1104,1104,1104,1104,0
20240701,161900,39831633,1104,1104,1104,1104,0
20240701,161800,39831633,1104,1104,1104,1104,0
20240701,161700,39831633,1104,1104,1104,1104,0
20240701,161600,39831633,1104,1104,1104,1104,0
20240701,161500,39831633,1104,1104,1104,1104,0
20240701,161400,39831633,1104,1104,1104,1104,0
20240701,161300,39831633,1104,1104,1104,1104,0
20240701,161200,39831633,1104,1104,1104,1104,0
20240701,161100,39831633,1104,1104,1104,1104,0
20240701,161000,39831633,1104,1104,1104,1104,0
20240701,160900,39831633,1104,1104,1104,1104,231
20240701,160800,39831633,1104,1104,1104,1104,0
20240701,160700,39831633,1104,1104,1104,1104,0
20240701,160600,39831633,1104,1104,1104,1104,0
20240701,160500,39831633,1104,1104,1104,1104,0
20240701,160400,39831633,1104,1104,1104,1104,0
20240701,160300,39831633,1104,1104,1104,1104,0
20240701,160200,39831633,1104,1104,1104,1104,0
20240701,160100,39831633,1104,1104,1104,1104,0
20240701,160000,39831633,1104,1104,1104,1104,0
20240701,155900,39831633,1104,1104,1104,1104,0
20240701,155800,39831633,1104,1104,1104,1104,0
20240701,155700,39831633,1104,1104,1104,1104,0
20240701,155600,39831633,1104,1104,1104,1104,0
20240701,155500,39831633,1104,1104,1104,1104,0
20240701,155400,39831633,1104,1104,1104,1104,0
20240701,155300,39831633,1104,1104,1104,1104,0
20240701,155200,39831633,1104,1104,1104,1104,0
20240701,155100,39831633,1104,1104,1104,1104,0
20240701,155000,39831633,1104,1104,1104,1104,0
20240701,154900,39831633,1104,1104,1104,1104,0
20240701,154800,39831633,1104,1104,1104,1104,0
20240701,154700,39831633,1104,1104,1104,1104,0
20240701,154600,39831633,1104,1104,1104,1104,0
20240701,154500,39831633,1104,1104,1104,1104,0
20240701,154400,39831633,1104,1104,1104,1104,0
20240701,154300,39831633,1104,1104,1104,1104,0
20240701,154200,39831633,1104,1104,1104,1104,0
20240701,154100,39831633,1104,1104,1104,1104,0
20240701,154000,39831633,1104,1104,1104,1104,0
20240701,153900,39831633,1104,1104,1104,1104,231
20240701,153800,39831633,1104,1104,1104,1104,0
20240701,153700,39831633,1104,1104,1104,1104,0
20240701,153600,39831633,1104,1104,1104,1104,0
20240701,153500,39831633,1104,1104,1104,1104,0
20240701,153400,39831633,1104,1104,1104,1104,0
20240701,153300,39831633,1104,1104,1104,1104,0
20240701,153200,39831633,1104,1104,1104,1104,0
20240701,153100,39831633,1104,1104,1104,1104,0
20240701,153000,39831633,1104,1104,1104,1104,231
20240701,152900,39576609,1103,1103,1103,1103,0
20240701,152800,39576609,1103,1103,1103,1103,0
20240701,152700,39576609,1103,1103,1103,1103,0
20240701,152600,39576609,1103,1103,1103,1103,0
20240701,152500,39576609,1103,1103,1103,1103,0
20240701,152400,39576609,1103,1103,1103,1103,0
20240701,152300,39576609,1103,1103,1103,1103,0
20240701,152200,39576609,1103,1103,1103,1103,0
20240701,152100,39576609,1103,1103,1103,1103,0
20240701,152000,39576609,1103,1103,1103,1103,0
20240701,151900,39576609,1103,1103,1103,1103,0
20240701,151800,39576609,1103,1103,1103,1103,53
20240701,151700,39518150,1104,1104,1104,1104,0
20240701,151600,39518150,1104,1104,1104,1104,0
20240701,151500,39518150,1104,1104,1104,1104,0
20240701,151400,39518150,1104,1104,1104,1104,2
20240701,151300,39515942,1104,1104,1104,1104,120
20240701,151200,39383462,1104,1104,1104,1104,0
20240701,151100,39383462,1104,1104,1104,1104,49
20240701,151000,39329366,1104,1104,1104,1104,0
20240701,150900,39329366,1104,1104,1104,1104,0
20240701,150800,39329366,1104,1104,1104,1104,0
20240701,150700,39329366,1104,1104,1104,1104,0
20240701,150600,39329366,1104,1104,1104,1104,24
20240701,150500,39302870,1104,1104,1104,1104,32
20240701,150400,39267542,1104,1104,1104,1104,0
20240701,150300,39267542,1104,1104,1104,1104,8
20240701,150200,39258710,1103,1103,1103,1103,0
20240701,150100,39258710,1103,1103,1103,1103,0
20240701,150000,39258710,1103,1103,1103,1103,0
20240701,145900,39258710,1103,1103,1103,1103,0
20240701,145800,39258710,1103,1103,1103,1103,0
20240701,145700,39258710,1103,1103,1103,1103,0
20240701,145600,39258710,1103,1103,1103,1103,0
20240701,145500,39258710,1103,1103,1103,1103,0
20240701,145400,39258710,1103,1103,1103,1103,0
20240701,145300,39258710,1103,1103,1103,1103,0
20240701,145200,39258710,1103,1103,1103,1103,0
20240701,145100,39258710,1103,1103,1103,1103,0
20240701,145000,39258710,1103,1103,1103,1103,0
20240701,144900,39258710,1103,1103,1103,1103,0
20240701,144800,39258710,1103,1103,1103,1103,0
20240701,144700,39258710,1103,1103,1103,1103,0
20240701,144600,39258710,1103,1103,1103,1103,0
20240701,144500,39258710,1103,1103,1103,1103,0
20240701,144400,39258710,1103,1103,1103,1103,0
20240701,144300,39258710,1103,1103,1103,1103,0
20240701,144200,39258710,1103,1103,1103,1103,0
20240701,144100,39258710,1103,1103,1103,1103,0
20240701,144000,39258710,1103,1103,1103,1103,0
20240701,143900,39258710,1103,1103,1103,1103,0
20240701,143800,39258710,1103,1103,1103,1103,0
20240701,143700,39258710,1103,1103,1103,1103,0
20240701,143600,39258710,1103,1103,1103,1103,250
20240701,143500,38982960,1101,1101,1101,1101,0
20240701,143400,38982960,1101,1103,1103,1101,10000
20240701,143300,27968495,1104,1107,1107,1104,4249
20240701,143200,23273885,1107,1107,1107,1107,0
20240701,143100,23273885,1107,1107,1107,1107,8
20240701,143000,23265029,1107,1107,1107,1107,0
20240701,142900,23265029,1107,1107,1107,1107,0
20240701,142800,23265029,1107,1107,1107,1107,0
20240701,142700,23265029,1107,1107,1107,1107,32
20240701,142600,23229605,1108,1108,1108,1108,0
20240701,142500,23229605,1108,1108,1108,1108,0
20240701,142400,23229605,1108,1108,1108,1108,0
20240701,142300,23229605,1108,1108,1108,1108,0
20240701,142200,23229605,1108,1108,1108,1108,0
20240701,142100,23229605,1108,1108,1108,1108,0
20240701,142000,23229605,1108,1108,1108,1108,0
20240701,141900,23229605,1108,1108,1108,1108,0
20240701,141800,23229605,1108,1108,1108,1108,0
20240701,141700,23229605,1108,1108,1108,1108,90
20240701,141600,23129885,1107,1107,1107,1107,0
20240701,141500,23129885,1107,1107,1107,1107,0
20240701,141400,23129885,1107,1107,1107,1107,0
20240701,141300,23129885,1107,1107,1107,1107,0
20240701,141200,23129885,1107,1107,1107,1107,23
20240701,141100,23104424,1106,1106,1106,1106,0
20240701,141000,23104424,1106,1106,1106,1106,0
20240701,140900,23104424,1106,1106,1106,1106,0
20240701,140800,23104424,1106,1106,1106,1106,72
20240701,140700,23024792,1106,1106,1106,1106,0
20240701,140600,23024792,1106,1106,1107,1106,103
20240701,140500,22910869,1107,1107,1107,1107,3
20240701,140400,22907548,1106,1106,1106,1106,0
20240701,140300,22907548,1106,1106,1106,1106,448
20240701,140200,22412060,1107,1107,1107,1107,1
20240701,140100,22410953,1106,1106,1106,1106,8
20240701,140000,22402105,1107,1106,1107,1106,19
20240701,135900,22381090,1105,1105,1105,1105,0
20240701,135800,22381090,1105,1105,1105,1105,0
20240701,135700,22381090,1105,1105,1105,1105,0
20240701,135600,22381090,1105,1105,1105,1105,0
20240701,135500,22381090,1105,1105,1105,1105,1
20240701,135400,22379985,1105,1105,1105,1105,0
20240701,135300,22379985,1105,1105,1105,1105,0
20240701,135200,22379985,1105,1105,1105,1105,0
20240701,135100,22379985,1105,1105,1105,1105,0
20240701,135000,22379985,1105,1105,1105,1105,0
20240701,134900,22379985,1105,1108,1108,1105,2790
20240701,134800,19294822,1109,1109,1109,1109,0
20240701,134700,19294822,1109,1109,1109,1109,0
20240701,134600,19294822,1109,1109,1109,1109,1
20240701,134500,19293713,1110,1110,1110,1110,0
20240701,134400,19293713,1110,1110,1110,1110,0
20240701,134300,19293713,1110,1110,1110,1110,0
20240701,134200,19293713,1110,1110,1110,1110,0
20240701,134100,19293713,1110,1110,1110,1110,0
20240701,134000,19293713,1110,1110,1110,1110,0
20240701,133900,19293713,1110,1110,1110,1110,0
20240701,133800,19293713,1110,1110,1111,1109,206
20240701,133700,19064953,1110,1110,1115,1110,911
20240701,133600,18052830,1116,1110,1116,1110,8
20240701,133500,18043931,1110,1107,1116,1107,380
20240701,133400,17621620,1106,1106,1106,1106,0
20240701,133300,17621620,1106,1106,1106,1106,0
20240701,133200,17621620,1106,1106,1106,1106,0
20240701,133100,17621620,1106,1106,1106,1106,0
20240701,133000,17621620,1106,1106,1106,1106,0
20240701,132900,17621620,1106,1106,1106,1106,18
20240701,132800,17601712,1106,1106,1106,1106,18
20240701,132700,17581804,1106,1105,1106,1105,54
20240701,132600,17522098,1105,1105,1105,1105,0
20240701,132500,17522098,1105,1105,1105,1105,18
20240701,132400,17502208,1105,1105,1105,1105,0
20240701,132300,17502208,1105,1105,1105,1105,0
20240701,132200,17502208,1105,1105,1105,1105,0
20240701,132100,17502208,1105,1105,1105,1105,0
20240701,132000,17502208,1105,1105,1105,1105,0
20240701,131900,17502208,1105,1105,1105,1105,0
20240701,131800,17502208,1105,1105,1105,1105,0
20240701,131700,17502208,1105,1105,1105,1105,0
20240701,131600,17502208,1105,1105,1105,1105,0
20240701,131500,17502208,1105,1105,1105,1105,0
20240701,131400,17502208,1105,1105,1105,1105,0
20240701,131300,17502208,1105,1105,1105,1105,0
20240701,131200,17502208,1105,1105,1105,1105,0
20240701,131100,17502208,1105,1105,1105,1105,0
20240701,131000,17502208,1105,1105,1105,1105,0
20240701,130900,17502208,1105,1105,1105,1105,0
20240701,130800,17502208,1105,1105,1105,1105,0
20240701,130700,17502208,1105,1105,1105,1105,0
20240701,130600,17502208,1105,1105,1105,1105,0
20240701,130500,17502208,1105,1105,1105,1105,0
20240701,130400,17502208,1105,1105,1105,1105,0
20240701,130300,17502208,1105,1105,1105,1105,0
20240701,130200,17502208,1105,1105,1105,1105,0
20240701,130100,17502208,1105,1105,1105,1105,0
20240701,130000,17502208,1105,1105,1105,1105,0
20240701,125900,17502208,1105,1105,1105,1105,0
20240701,125800,17502208,1105,1106,1106,1105,18
20240701,125700,17482315,1106,1106,1106,1106,1
20240701,125600,17481209,1108,1108,1108,1108,0
20240701,125500,17481209,1108,1108,1108,1108,0
20240701,125400,17481209,1108,1108,1108,1108,0
20240701,125300,17481209,1108,1108,1108,1108,0
20240701,125200,17481209,1108,1108,1108,1108,0
20240701,125100,17481209,1108,1108,1108,1108,0
20240701,125000,17481209,1108,1108,1108,1108,0
20240701,124900,17481209,1108,1108,1108,1108,0
20240701,124800,17481209,1108,1108,1108,1108,0
20240701,124700,17481209,1108,1108,1108,1108,0
20240701,124600,17481209,1108,1108,1108,1108,0
20240701,124500,17481209,1108,1108,1108,1108,0
20240701,124400,17481209,1108,1108,1108,1108,0
20240701,124300,17481209,1108,1108,1108,1108,0
20240701,124200,17481209,1108,1108,1108,1108,0
20240701,124100,17481209,1108,1108,1108,1108,0
20240701,124000,17481209,1108,1108,1108,1108,0
20240701,123900,17481209,1108,1108,1108,1108,0
20240701,123800,17481209,1108,1108,1108,1108,0
20240701,123700,17481209,1108,1108,1108,1108,2
20240701,123600,17478993,1108,1108,1108,1108,6
20240701,123500,17472345,1108,1108,1108,1108,0
20240701,123400,17472345,1108,1108,1108,1108,0
20240701,123300,17472345,1108,1108,1108,1108,0
20240701,123200,17472345,1108,1108,1108,1108,0
20240701,123100,17472345,1108,1108,1108,1108,0
20240701,123000,17472345,1108,1108,1108,1108,0
20240701,122900,17472345,1108,1108,1108,1108,2
20240701,122800,17470129,1108,1108,1108,1108,0
20240701,122700,17470129,1108,1108,1108,1108,0
20240701,122600,17470129,1108,1108,1108,1108,0
20240701,122500,17470129,1108,1108,1108,1108,0
20240701,122400,17470129,1108,1108,1108,1108,0
20240701,122300,17470129,1108,1108,1108,1108,0
20240701,122200,17470129,1108,1108,1108,1108,0
20240701,122100,17470129,1108,1108,1108,1108,0
20240701,122000,17470129,1108,1108,1108,1108,0
20240701,121900,17470129,1108,1108,1108,1108,0
20240701,121800,17470129,1108,1108,1108,1108,0
20240701,121700,17470129,1108,1108,1108,1108,0
20240701,121600,17470129,1108,1108,1108,1108,0
20240701,121500,17470129,1108,1108,1108,1108,0
20240701,121400,17470129,1108,1108,1108,1108,0
20240701,121300,17470129,1108,1108,1108,1108,0
20240701,121200,17470129,1108,1106,1108,1106,3
20240701,121100,17466807,1106,1106,1106,1106,1
20240701,121000,17465701,1108,1108,1108,1108,0
20240701,120900,17465701,1108,1108,1108,1108,0
20240701,120800,17465701,1108,1106,1108,1106,4
20240701,120700,17461271,1106,1106,1106,1106,0
20240701,120600,17461271,1106,1106,1106,1106,1
20240701,120500,17460165,1110,1106,1110,1106,4
20240701,120400,17455733,1110,1110,1110,1110,0
20240701,120300,17455733,1110,1110,1110,1110,0
20240701,120200,17455733,1110,1110,1110,1110,0
20240701,120100,17455733,1110,1110,1110,1110,0
20240701,120000,17455733,1110,1110,1110,1110,0
20240701,115900,17455733,1110,1110,1110,1110,0
20240701,115800,17455733,1110,1106,1110,1106,302
20240701,115700,17121713,1106,1106,1106,1106,10
20240701,115600,17110653,1106,1106,1106,1106,5
20240701,115500,17105123,1106,1106,1106,1106,0
20240701,115400,17105123,1106,1106,1106,1106,4
20240701,115300,17100699,1106,1106,1106,1106,0
20240701,115200,17100699,1106,1106,1106,1106,0
20240701,115100,17100699,1106,1106,1106,1106,5
20240701,115000,17095169,1106,1106,1106,1106,8
20240701,114900,17086321,1106,1106,1106,1106,0
20240701,114800,17086321,1106,1106,1106,1106,0
20240701,114700,17086321,1106,1106,1106,1106,2
20240701,114600,17084109,1106,1106,1106,1106,0
20240701,114500,17084109,1106,1106,1106,1106,9
20240701,114400,17074155,1106,1106,1106,1106,0
20240701,114300,17074155,1106,1106,1106,1106,0
20240701,114200,17074155,1106,1106,1106,1106,0
20240701,114100,17074155,1106,1106,1106,1106,0
20240701,114000,17074155,1106,1106,1106,1106,5
20240701,113900,17068625,1106,1106,1106,1106,2
20240701,113800,17066413,1106,1106,1106,1106,30
20240701,113700,17033233,1105,1105,1105,1105,0
20240701,113600,17033233,1105,1105,1105,1105,0
20240701,113500,17033233,1105,1105,1105,1105,0
20240701,113400,17033233,1105,1105,1105,1105,0
20240701,113300,17033233,1105,1105,1105,1105,0
20240701,113200,17033233,1105,1105,1105,1105,0
20240701,113100,17033233,1105,1105,1105,1105,0
20240701,113000,17033233,1105,1105,1105,1105,0
20240701,112900,17033233,1105,1105,1105,1105,100
20240701,112800,16922733,1105,1105,1105,1105,0
20240701,112700,16922733,1105,1105,1105,1105,0
20240701,112600,16922733,1105,1105,1105,1105,0
20240701,112500,16922733,1105,1105,1105,1105,0
20240701,112400,16922733,1105,1105,1105,1105,0
20240701,112300,16922733,1105,1105,1105,1105,0
20240701,112200,16922733,1105,1105,1105,1105,0
20240701,112100,16922733,1105,1105,1105,1105,0
20240701,112000,16922733,1105,1105,1105,1105,3
20240701,111900,16919418,1104,1104,1104,1104,0
20240701,111800,16919418,1104,1104,1104,1104,0
20240701,111700,16919418,1104,1104,1104,1104,0
20240701,111600,16919418,1104,1104,1104,1104,19
20240701,111500,16898442,1104,1104,1104,1104,1
20240701,111400,16897338,1104,1104,1104,1104,10
20240701,111300,16886298,1104,1104,1104,1104,0
20240701,111200,16886298,1104,1104,1104,1104,0
20240701,111100,16886298,1104,1104,1104,1104,0
20240701,111000,16886298,1104,1104,1104,1104,1
20240701,110900,16885194,1104,1104,1104,1104,0
20240701,110800,16885194,1104,1104,1104,1104,0
20240701,110700,16885194,1104,1104,1104,1104,0
20240701,110600,16885194,1104,1104,1104,1104,0
20240701,110500,16885194,1104,1104,1104,1104,0
20240701,110400,16885194,1104,1104,1104,1104,20
20240701,110300,16863114,1104,1104,1104,1104,100
20240701,110200,16752714,1101,1101,1101,1101,0
20240701,110100,16752714,1101,1101,1101,1101,0
20240701,110000,16752714,1101,1101,1101,1101,0
20240701,105900,16752714,1101,1101,1101,1101,0
20240701,105800,16752714,1101,1101,1101,1101,0
20240701,105700,16752714,1101,1101,1101,1101,0
20240701,105600,16752714,1101,1101,1101,1101,0
20240701,105500,16752714,1101,1101,1101,1101,0
20240701,105400,16752714,1101,1101,1101,1101,0
20240701,105300,16752714,1101,1101,1101,1101,0
20240701,105200,16752714,1101,1101,1101,1101,0
20240701,105100,16752714,1101,1101,1101,1101,0
20240701,105000,16752714,1101,1102,1102,1101,3761
20240701,104900,12611459,1102,1102,1102,1102,0
20240701,104800,12611459,1102,1102,1102,1102,0
20240701,104700,12611459,1102,1102,1102,1102,0
20240701,104600,12611459,1102,1102,1102,1102,0
20240701,104500,12611459,1102,1102,1102,1102,0
20240701,104400,12611459,1102,1102,1102,1102,0
20240701,104300,12611459,1102,1102,1102,1102,0
20240701,104200,12611459,1102,1102,1102,1102,0
20240701,104100,12611459,1102,1102,1102,1102,0
20240701,104000,12611459,1102,1102,1102,1102,0
20240701,103900,12611459,1102,1102,1102,1102,0
20240701,103800,12611459,1102,1102,1102,1102,0
20240701,103700,12611459,1102,1102,1102,1102,1000
20240701,103600,11509459,1102,1103,1103,1102,335
20240701,103500,11140224,1103,1103,1103,1103,0
20240701,103400,11140224,1103,1103,1103,1103,0
20240701,103300,11140224,1103,1103,1103,1103,0
20240701,103200,11140224,1103,1103,1103,1103,0
20240701,103100,11140224,1103,1103,1103,1103,0
20240701,103000,11140224,1103,1103,1103,1103,0
20240701,102900,11140224,1103,1103,1103,1103,0
20240701,102800,11140224,1103,1103,1103,1103,0
20240701,102700,11140224,1103,1109,1109,1103,433
20240701,102600,10660877,1110,1110,1110,1110,12
20240701,102500,10647557,1111,1111,1111,1111,0
20240701,102400,10647557,1111,1111,1111,1111,0
20240701,102300,10647557,1111,1111,1111,1111,5
20240701,102200,10642002,1112,1112,1112,1112,1
20240701,102100,10640890,1114,1114,1114,1114,0
20240701,102000,10640890,1114,1114,1114,1114,0
20240701,101900,10640890,1114,1114,1114,1114,0
20240701,101800,10640890,1114,1111,1114,1111,3
20240701,101700,10637551,1114,1114,1114,1114,0
20240701,101600,10637551,1114,1114,1114,1114,0
20240701,101500,10637551,1114,1111,1114,1111,11
20240701,101400,10625300,1111,1111,1111,1111,0
20240701,101300,10625300,1111,1111,1111,1111,0
20240701,101200,10625300,1111,1111,1111,1111,903
20240701,101100,9622067,1117,1117,1117,1117,0
20240701,101000,9622067,1117,1117,1117,1117,0
20240701,100900,9622067,1117,1117,1117,1117,0
20240701,100800,9622067,1117,1117,1117,1117,0
20240701,100700,9622067,1117,1117,1117,1117,0
20240701,100600,9622067,1117,1117,1117,1117,0
20240701,100500,9622067,1117,1117,1117,1117,0
20240701,100400,9622067,1117,1117,1117,1117,0
20240701,100300,9622067,1117,1117,1117,1117,0
20240701,100200,9622067,1117,1117,1117,1117,0
20240701,100100,9622067,1117,1117,1117,1117,50
20240701,100000,9566217,1118,1118,1118,1118,0
20240701,095900,9566217,1118,1104,1118,1104,854
20240701,095800,8616627,1105,1105,1105,1105,30
20240701,095700,8583477,1105,1105,1105,1105,0
20240701,095600,8583477,1105,1105,1105,1105,10
20240701,095500,8572427,1102,1102,1102,1102,0
20240701,095400,8572427,1102,1102,1102,1102,0
20240701,095300,8572427,1102,1102,1102,1102,0
20240701,095200,8572427,1102,1102,1102,1102,0
20240701,095100,8572427,1102,1102,1102,1102,0
20240701,095000,8572427,1102,1102,1102,1102,0
20240701,094900,8572427,1102,1105,1105,1102,1145
20240701,094800,7310438,1106,1106,1106,1106,24
20240701,094700,7283894,1106,1106,1106,1106,10
20240701,094600,7272834,1106,1106,1106,1106,0
20240701,094500,7272834,1106,1106,1106,1106,0
20240701,094400,7272834,1106,1106,1106,1106,0
20240701,094300,7272834,1106,1106,1106,1106,3
20240701,094200,7269516,1106,1106,1106,1106,0
20240701,094100,7269516,1106,1104,1106,1104,27
20240701,094000,7239662,1104,1104,1104,1104,0
20240701,093900,7239662,1104,1104,1104,1104,0
20240701,093800,7239662,1104,1104,1104,1104,0
20240701,093700,7239662,1104,1104,1104,1104,0
20240701,093600,7239662,1104,1104,1104,1104,0
20240701,093500,7239662,1104,1104,1104,1104,0
20240701,093400,7239662,1104,1104,1104,1104,0
20240701,093300,7239662,1104,1104,1104,1104,0
20240701,093200,7239662,1104,1104,1104,1104,0
20240701,093100,7239662,1104,1102,1104,1101,120
20240701,093000,7107366,1102,1102,1102,1102,0
20240701,092900,7107366,1102,1102,1102,1102,98
20240701,092800,6999370,1102,1102,1102,1102,301
20240701,092700,6667668,1101,1101,1101,1101,62
20240701,092600,6599406,1101,1101,1104,1101,1677
20240701,092500,4752935,1101,1101,1102,1101,1350
20240701,092400,3266581,1101,1101,1101,1101,100
20240701,092300,3156481,1101,1102,1102,1101,781
20240701,092200,2296477,1103,1105,1105,1103,10
20240701,092100,2285440,1108,1108,1108,1108,0
20240701,092000,2285440,1108,1104,1108,1104,2
20240701,091900,2283228,1107,1101,1107,1101,3
20240701,091800,2279916,1101,1105,1105,1101,93
20240701,091700,2177255,1106,1106,1106,1106,37
20240701,091600,2136333,1107,1107,1107,1107,0
20240701,091500,2136333,1107,1107,1108,1106,40
20240701,091400,2092053,1108,1109,1109,1108,1523
20240701,091300,404558,1109,1109,1109,1109,0
20240701,091200,404558,1109,1109,1109,1109,119
20240701,091100,272587,1109,1109,1109,1109,0
20240701,091000,272587,1109,1109,1109,1109,119
20240701,090900,140616,1116,1116,1116,1116,0
20240701,090800,140616,1116,1116,1116,1116,0
20240701,090700,140616,1116,1116,1116,1116,0
20240701,090600,140616,1116,1116,1116,1116,0
20240701,090500,140616,1116,1116,1116,1116,0
20240701,090400,140616,1116,1116,1116,1116,0
20240701,090300,140616,1116,1116,1116,1116,0
20240701,090200,140616,1116,1116,1116,1116,0
20240701,090100,140616,1116,1116,1116,1116,0
20240701,090000,140616,1116,1116,1116,1116,126