KissMeData/033250/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,191800,422823351,1447,1447,1447,1447,5971
20240701,191700,422823351,1447,1447,1447,1447,0
20240701,191600,422823351,1447,1447,1447,1447,0
20240701,191500,422823351,1447,1447,1447,1447,0
20240701,191400,422823351,1447,1447,1447,1447,0
20240701,191300,422823351,1447,1447,1447,1447,0
20240701,191200,422823351,1447,1447,1447,1447,0
20240701,191100,422823351,1447,1447,1447,1447,0
20240701,191000,422823351,1447,1447,1447,1447,0
20240701,190900,422823351,1447,1447,1447,1447,0
20240701,190800,422823351,1447,1447,1447,1447,0
20240701,190700,422823351,1447,1447,1447,1447,0
20240701,190600,422823351,1447,1447,1447,1447,0
20240701,190500,422823351,1447,1447,1447,1447,0
20240701,190400,422823351,1447,1447,1447,1447,0
20240701,190300,422823351,1447,1447,1447,1447,0
20240701,190200,422823351,1447,1447,1447,1447,0
20240701,190100,422823351,1447,1447,1447,1447,0
20240701,190000,422823351,1447,1447,1447,1447,0
20240701,185900,422823351,1447,1447,1447,1447,0
20240701,185800,422823351,1447,1447,1447,1447,0
20240701,185700,422823351,1447,1447,1447,1447,0
20240701,185600,422823351,1447,1447,1447,1447,0
20240701,185500,422823351,1447,1447,1447,1447,0
20240701,185400,422823351,1447,1447,1447,1447,0
20240701,185300,422823351,1447,1447,1447,1447,0
20240701,185200,422823351,1447,1447,1447,1447,0
20240701,185100,422823351,1447,1447,1447,1447,0
20240701,185000,422823351,1447,1447,1447,1447,0
20240701,184900,422823351,1447,1447,1447,1447,0
20240701,184800,422823351,1447,1447,1447,1447,5971
20240701,184700,422823351,1447,1447,1447,1447,0
20240701,184600,422823351,1447,1447,1447,1447,0
20240701,184500,422823351,1447,1447,1447,1447,0
20240701,184400,422823351,1447,1447,1447,1447,0
20240701,184300,422823351,1447,1447,1447,1447,0
20240701,184200,422823351,1447,1447,1447,1447,0
20240701,184100,422823351,1447,1447,1447,1447,0
20240701,184000,422823351,1447,1447,1447,1447,0
20240701,183900,422823351,1447,1447,1447,1447,0
20240701,183800,422823351,1447,1447,1447,1447,0
20240701,183700,422823351,1447,1447,1447,1447,0
20240701,183600,422823351,1447,1447,1447,1447,0
20240701,183500,422823351,1447,1447,1447,1447,0
20240701,183400,422823351,1447,1447,1447,1447,0
20240701,183300,422823351,1447,1447,1447,1447,0
20240701,183200,422823351,1447,1447,1447,1447,0
20240701,183100,422823351,1447,1447,1447,1447,0
20240701,183000,422823351,1447,1447,1447,1447,0
20240701,182900,422823351,1447,1447,1447,1447,0
20240701,182800,422823351,1447,1447,1447,1447,0
20240701,182700,422823351,1447,1447,1447,1447,0
20240701,182600,422823351,1447,1447,1447,1447,0
20240701,182500,422823351,1447,1447,1447,1447,0
20240701,182400,422823351,1447,1447,1447,1447,0
20240701,182300,422823351,1447,1447,1447,1447,0
20240701,182200,422823351,1447,1447,1447,1447,0
20240701,182100,422823351,1447,1447,1447,1447,0
20240701,182000,422823351,1447,1447,1447,1447,0
20240701,181900,422823351,1447,1447,1447,1447,0
20240701,181800,422823351,1447,1447,1447,1447,5971
20240701,181700,422823351,1447,1447,1447,1447,0
20240701,181600,422823351,1447,1447,1447,1447,0
20240701,181500,422823351,1447,1447,1447,1447,0
20240701,181400,422823351,1447,1447,1447,1447,0
20240701,181300,422823351,1447,1447,1447,1447,0
20240701,181200,422823351,1447,1447,1447,1447,0
20240701,181100,422823351,1447,1447,1447,1447,0
20240701,181000,422823351,1447,1447,1447,1447,0
20240701,180900,422823351,1447,1447,1447,1447,0
20240701,180800,422823351,1447,1447,1447,1447,0
20240701,180700,422823351,1447,1447,1447,1447,0
20240701,180600,422823351,1447,1447,1447,1447,0
20240701,180500,422823351,1447,1447,1447,1447,0
20240701,180400,422823351,1447,1447,1447,1447,0
20240701,180300,422823351,1447,1447,1447,1447,0
20240701,180200,422823351,1447,1447,1447,1447,0
20240701,180100,422823351,1447,1447,1447,1447,0
20240701,180000,422823351,1447,1447,1447,1447,0
20240701,175900,422823351,1447,1447,1447,1447,0
20240701,175800,422823351,1447,1447,1447,1447,0
20240701,175700,422823351,1447,1447,1447,1447,0
20240701,175600,422823351,1447,1447,1447,1447,0
20240701,175500,422823351,1447,1447,1447,1447,0
20240701,175400,422823351,1447,1447,1447,1447,0
20240701,175300,422823351,1447,1447,1447,1447,0
20240701,175200,422823351,1447,1447,1447,1447,0
20240701,175100,422823351,1447,1447,1447,1447,0
20240701,175000,422823351,1447,1447,1447,1447,0
20240701,174900,422823351,1447,1447,1447,1447,0
20240701,174800,422823351,1447,1447,1447,1447,5971
20240701,174700,422823351,1447,1447,1447,1447,0
20240701,174600,422823351,1447,1447,1447,1447,0
20240701,174500,422823351,1447,1447,1447,1447,0
20240701,174400,422823351,1447,1447,1447,1447,0
20240701,174300,422823351,1447,1447,1447,1447,0
20240701,174200,422823351,1447,1447,1447,1447,0
20240701,174100,422823351,1447,1447,1447,1447,0
20240701,174000,422823351,1447,1447,1447,1447,0
20240701,173900,422823351,1447,1447,1447,1447,0
20240701,173800,422823351,1447,1447,1447,1447,0
20240701,173700,422823351,1447,1447,1447,1447,0
20240701,173600,422823351,1447,1447,1447,1447,0
20240701,173500,422823351,1447,1447,1447,1447,0
20240701,173400,422823351,1447,1447,1447,1447,0
20240701,173300,422823351,1447,1447,1447,1447,0
20240701,173200,422823351,1447,1447,1447,1447,0
20240701,173100,422823351,1447,1447,1447,1447,0
20240701,173000,422823351,1447,1447,1447,1447,0
20240701,172900,422823351,1447,1447,1447,1447,0
20240701,172800,422823351,1447,1447,1447,1447,0
20240701,172700,422823351,1447,1447,1447,1447,0
20240701,172600,422823351,1447,1447,1447,1447,0
20240701,172500,422823351,1447,1447,1447,1447,0
20240701,172400,422823351,1447,1447,1447,1447,0
20240701,172300,422823351,1447,1447,1447,1447,0
20240701,172200,422823351,1447,1447,1447,1447,0
20240701,172100,422823351,1447,1447,1447,1447,0
20240701,172000,422823351,1447,1447,1447,1447,0
20240701,171900,422823351,1447,1447,1447,1447,0
20240701,171800,422823351,1447,1447,1447,1447,5971
20240701,171700,422823351,1447,1447,1447,1447,0
20240701,171600,422823351,1447,1447,1447,1447,0
20240701,171500,422823351,1447,1447,1447,1447,0
20240701,171400,422823351,1447,1447,1447,1447,0
20240701,171300,422823351,1447,1447,1447,1447,0
20240701,171200,422823351,1447,1447,1447,1447,0
20240701,171100,422823351,1447,1447,1447,1447,0
20240701,171000,422823351,1447,1447,1447,1447,0
20240701,170900,422823351,1447,1447,1447,1447,0
20240701,170800,422823351,1447,1447,1447,1447,0
20240701,170700,422823351,1447,1447,1447,1447,0
20240701,170600,422823351,1447,1447,1447,1447,0
20240701,170500,422823351,1447,1447,1447,1447,0
20240701,170400,422823351,1447,1447,1447,1447,0
20240701,170300,422823351,1447,1447,1447,1447,0
20240701,170200,422823351,1447,1447,1447,1447,0
20240701,170100,422823351,1447,1447,1447,1447,0
20240701,170000,422823351,1447,1447,1447,1447,0
20240701,165900,422823351,1447,1447,1447,1447,0
20240701,165800,422823351,1447,1447,1447,1447,0
20240701,165700,422823351,1447,1447,1447,1447,0
20240701,165600,422823351,1447,1447,1447,1447,0
20240701,165500,422823351,1447,1447,1447,1447,0
20240701,165400,422823351,1447,1447,1447,1447,0
20240701,165300,422823351,1447,1447,1447,1447,0
20240701,165200,422823351,1447,1447,1447,1447,0
20240701,165100,422823351,1447,1447,1447,1447,0
20240701,165000,422823351,1447,1447,1447,1447,0
20240701,164900,422823351,1447,1447,1447,1447,0
20240701,164800,422823351,1447,1447,1447,1447,5971
20240701,164700,422823351,1447,1447,1447,1447,0
20240701,164600,422823351,1447,1447,1447,1447,0
20240701,164500,422823351,1447,1447,1447,1447,0
20240701,164400,422823351,1447,1447,1447,1447,0
20240701,164300,422823351,1447,1447,1447,1447,0
20240701,164200,422823351,1447,1447,1447,1447,0
20240701,164100,422823351,1447,1447,1447,1447,0
20240701,164000,422823351,1447,1447,1447,1447,0
20240701,163900,422823351,1447,1447,1447,1447,0
20240701,163800,422823351,1447,1447,1447,1447,0
20240701,163700,422823351,1447,1447,1447,1447,0
20240701,163600,422823351,1447,1447,1447,1447,0
20240701,163500,422823351,1447,1447,1447,1447,0
20240701,163400,422823351,1447,1447,1447,1447,0
20240701,163300,422823351,1447,1447,1447,1447,0
20240701,163200,422823351,1447,1447,1447,1447,0
20240701,163100,422823351,1447,1447,1447,1447,0
20240701,163000,422823351,1447,1447,1447,1447,0
20240701,162900,422823351,1447,1447,1447,1447,0
20240701,162800,422823351,1447,1447,1447,1447,0
20240701,162700,422823351,1447,1447,1447,1447,0
20240701,162600,422823351,1447,1447,1447,1447,0
20240701,162500,422823351,1447,1447,1447,1447,0
20240701,162400,422823351,1447,1447,1447,1447,0
20240701,162300,422823351,1447,1447,1447,1447,0
20240701,162200,422823351,1447,1447,1447,1447,0
20240701,162100,422823351,1447,1447,1447,1447,0
20240701,162000,422823351,1447,1447,1447,1447,0
20240701,161900,422823351,1447,1447,1447,1447,0
20240701,161800,422823351,1447,1447,1447,1447,5971
20240701,161700,422823351,1447,1447,1447,1447,0
20240701,161600,422823351,1447,1447,1447,1447,0
20240701,161500,422823351,1447,1447,1447,1447,0
20240701,161400,422823351,1447,1447,1447,1447,0
20240701,161300,422823351,1447,1447,1447,1447,0
20240701,161200,422823351,1447,1447,1447,1447,0
20240701,161100,422823351,1447,1447,1447,1447,0
20240701,161000,422823351,1447,1447,1447,1447,0
20240701,160900,422823351,1447,1447,1447,1447,0
20240701,160800,422823351,1447,1447,1447,1447,0
20240701,160700,422823351,1447,1447,1447,1447,0
20240701,160600,422823351,1447,1447,1447,1447,0
20240701,160500,422823351,1447,1447,1447,1447,0
20240701,160400,422823351,1447,1447,1447,1447,0
20240701,160300,422823351,1447,1447,1447,1447,0
20240701,160200,422823351,1447,1447,1447,1447,0
20240701,160100,422823351,1447,1447,1447,1447,0
20240701,160000,422823351,1447,1447,1447,1447,0
20240701,155900,422823351,1447,1447,1447,1447,0
20240701,155800,422823351,1447,1447,1447,1447,0
20240701,155700,422823351,1447,1447,1447,1447,0
20240701,155600,422823351,1447,1447,1447,1447,0
20240701,155500,422823351,1447,1447,1447,1447,0
20240701,155400,422823351,1447,1447,1447,1447,0
20240701,155300,422823351,1447,1447,1447,1447,0
20240701,155200,422823351,1447,1447,1447,1447,0
20240701,155100,422823351,1447,1447,1447,1447,0
20240701,155000,422823351,1447,1447,1447,1447,0
20240701,154900,422823351,1447,1447,1447,1447,0
20240701,154800,422823351,1447,1447,1447,1447,5971
20240701,154700,422823351,1447,1447,1447,1447,0
20240701,154600,422823351,1447,1447,1447,1447,0
20240701,154500,422823351,1447,1447,1447,1447,0
20240701,154400,422823351,1447,1447,1447,1447,0
20240701,154300,422823351,1447,1447,1447,1447,0
20240701,154200,422823351,1447,1447,1447,1447,0
20240701,154100,422823351,1447,1447,1447,1447,0
20240701,154000,422823351,1447,1447,1447,1447,0
20240701,153900,422823351,1447,1447,1447,1447,0
20240701,153800,422823351,1447,1447,1447,1447,0
20240701,153700,422823351,1447,1447,1447,1447,0
20240701,153600,422823351,1447,1447,1447,1447,0
20240701,153500,422823351,1447,1447,1447,1447,0
20240701,153400,422823351,1447,1447,1447,1447,0
20240701,153300,422823351,1447,1447,1447,1447,0
20240701,153200,422823351,1447,1447,1447,1447,0
20240701,153100,422823351,1447,1447,1447,1447,0
20240701,153000,422823351,1447,1447,1447,1447,5971
20240701,152900,414183314,1448,1448,1448,1448,0
20240701,152800,414183314,1448,1448,1448,1448,0
20240701,152700,414183314,1448,1448,1448,1448,0
20240701,152600,414183314,1448,1448,1448,1448,0
20240701,152500,414183314,1448,1448,1448,1448,0
20240701,152400,414183314,1448,1448,1448,1448,0
20240701,152300,414183314,1448,1448,1448,1448,0
20240701,152200,414183314,1448,1448,1448,1448,0
20240701,152100,414183314,1448,1448,1448,1448,0
20240701,152000,414183314,1448,1448,1448,1448,0
20240701,151900,414183314,1448,1448,1448,1448,24
20240701,151800,414148562,1448,1448,1448,1448,500
20240701,151700,413424562,1448,1447,1448,1447,1120
20240701,151600,411803375,1447,1447,1447,1447,1400
20240701,151500,409777575,1447,1448,1448,1447,1700
20240701,151400,407316775,1448,1448,1448,1448,0
20240701,151300,407316775,1448,1448,1448,1448,0
20240701,151200,407316775,1448,1448,1448,1448,47
20240701,151100,407248719,1448,1448,1448,1448,40
20240701,151000,407190799,1448,1448,1448,1448,430
20240701,150900,406568159,1448,1450,1450,1448,2
20240701,150800,406565261,1449,1450,1450,1449,479
20240701,150700,405871189,1449,1449,1449,1449,0
20240701,150600,405871189,1449,1449,1449,1449,500
20240701,150500,405146689,1449,1448,1449,1448,1380
20240701,150400,403147078,1448,1448,1448,1447,780
20240701,150300,402018397,1449,1449,1449,1448,1936
20240701,150200,399215066,1449,1449,1449,1448,144
20240701,150100,399006533,1449,1449,1449,1449,4859
20240701,150000,391965842,1449,1454,1454,1449,4183
20240701,145900,385898410,1450,1450,1450,1450,46
20240701,145800,385831710,1451,1451,1451,1451,0
20240701,145700,385831710,1451,1452,1452,1451,648
20240701,145600,384891461,1452,1452,1452,1452,205
20240701,145500,384593801,1454,1454,1454,1454,100
20240701,145400,384448401,1451,1451,1451,1451,0
20240701,145300,384448401,1451,1451,1451,1451,19
20240701,145200,384420832,1454,1452,1454,1451,270
20240701,145100,384029058,1451,1451,1451,1451,0
20240701,145000,384029058,1451,1451,1451,1451,0
20240701,144900,384029058,1451,1451,1451,1451,0
20240701,144800,384029058,1451,1451,1451,1451,0
20240701,144700,384029058,1451,1452,1452,1451,134
20240701,144600,383834524,1452,1452,1452,1452,1
20240701,144500,383833072,1451,1451,1451,1451,0
20240701,144400,383833072,1451,1452,1452,1450,789
20240701,144300,382688041,1450,1450,1450,1450,0
20240701,144200,382688041,1450,1450,1450,1450,0
20240701,144100,382688041,1450,1450,1450,1450,0
20240701,144000,382688041,1450,1450,1450,1450,518
20240701,143900,381936941,1450,1450,1450,1450,329
20240701,143800,381459891,1449,1450,1450,1449,4463
20240701,143700,374990851,1450,1450,1450,1450,4672
20240701,143600,368216451,1450,1450,1450,1450,23252
20240701,143500,334501051,1450,1451,1451,1450,1029
20240701,143400,333008007,1452,1452,1452,1452,251
20240701,143300,332643555,1454,1454,1454,1454,11
20240701,143200,332627561,1453,1454,1454,1453,52
20240701,143100,332552003,1453,1454,1454,1453,2
20240701,143000,332549096,1450,1451,1455,1450,2844
20240701,142900,328422167,1451,1451,1451,1451,880
20240701,142800,327145287,1455,1456,1456,1451,2002
20240701,142700,324240376,1456,1456,1456,1456,1
20240701,142600,324238920,1454,1454,1454,1454,1265
20240701,142500,322399610,1456,1456,1456,1456,1
20240701,142400,322398154,1457,1457,1457,1457,35
20240701,142300,322347159,1457,1457,1457,1457,0
20240701,142200,322347159,1457,1457,1457,1457,0
20240701,142100,322347159,1457,1457,1457,1457,0
20240701,142000,322347159,1457,1457,1457,1457,0
20240701,141900,322347159,1457,1457,1457,1457,0
20240701,141800,322347159,1457,1457,1457,1457,0
20240701,141700,322347159,1457,1457,1457,1457,136
20240701,141600,322149007,1457,1457,1457,1457,0
20240701,141500,322149007,1457,1455,1457,1455,1235
20240701,141400,320352078,1455,1455,1455,1455,3
20240701,141300,320347713,1455,1455,1455,1455,1
20240701,141200,320346258,1455,1455,1455,1455,3
20240701,141100,320341893,1455,1455,1455,1455,47
20240701,141000,320273508,1455,1455,1455,1455,10
20240701,140900,320258958,1450,1450,1450,1450,6497
20240701,140800,310838308,1451,1455,1455,1451,5030
20240701,140700,303538202,1453,1454,1454,1453,1888
20240701,140600,300793766,1454,1454,1454,1454,548
20240701,140500,299996974,1455,1455,1455,1455,100
20240701,140400,299851474,1454,1454,1454,1454,0
20240701,140300,299851474,1454,1455,1455,1454,110
20240701,140200,299691524,1455,1455,1455,1455,17
20240701,140100,299666789,1454,1453,1455,1453,638
20240701,140000,298739529,1452,1452,1452,1452,0
20240701,135900,298739529,1452,1453,1453,1452,102
20240701,135800,298591324,1451,1452,1452,1451,1356
20240701,135700,296623753,1452,1451,1452,1451,429
20240701,135600,296001273,1451,1452,1452,1451,202
20240701,135500,295708169,1451,1453,1453,1451,4268
20240701,135400,289511406,1453,1453,1453,1453,8
20240701,135300,289499782,1453,1453,1453,1453,18
20240701,135200,289473628,1455,1455,1455,1455,49
20240701,135100,289402333,1453,1453,1453,1453,22
20240701,135000,289370367,1453,1453,1453,1452,833
20240701,134900,288160518,1453,1453,1453,1452,9
20240701,134800,288147446,1453,1453,1453,1453,14
20240701,134700,288127104,1453,1453,1453,1453,10
20240701,134600,288112574,1453,1453,1453,1453,15
20240701,134500,288090779,1453,1453,1453,1453,30
20240701,134400,288047189,1453,1454,1454,1453,679
20240701,134300,287060497,1455,1455,1455,1455,0
20240701,134200,287060497,1455,1455,1455,1455,2
20240701,134100,287057587,1455,1455,1455,1455,3
20240701,134000,287053222,1455,1455,1455,1455,5
20240701,133900,287045947,1455,1455,1455,1455,801
20240701,133800,285880492,1457,1457,1457,1457,0
20240701,133700,285880492,1457,1455,1457,1455,14
20240701,133600,285860102,1456,1453,1458,1453,80
20240701,133500,285743670,1453,1453,1453,1453,33
20240701,133400,285695721,1453,1453,1453,1453,140
20240701,133300,285492301,1454,1454,1454,1454,136
20240701,133200,285294557,1453,1453,1453,1453,0
20240701,133100,285294557,1453,1453,1453,1453,0
20240701,133000,285294557,1453,1454,1454,1453,12
20240701,132900,285277118,1453,1453,1453,1453,90
20240701,132800,285146348,1453,1453,1453,1452,200
20240701,132700,284855847,1453,1454,1454,1453,1523
20240701,132600,282642280,1455,1455,1455,1455,932
20240701,132500,281286220,1457,1457,1457,1457,0
20240701,132400,281286220,1457,1457,1457,1457,2
20240701,132300,281283306,1457,1457,1457,1457,34
20240701,132200,281233768,1457,1457,1457,1457,0
20240701,132100,281233768,1457,1457,1457,1457,0
20240701,132000,281233768,1457,1457,1457,1457,35
20240701,131900,281182773,1457,1457,1457,1457,0
20240701,131800,281182773,1457,1455,1457,1455,142
20240701,131700,280976159,1456,1457,1457,1456,772
20240701,131600,279852125,1457,1457,1457,1457,0
20240701,131500,279852125,1457,1457,1457,1457,235
20240701,131400,279509730,1458,1458,1458,1458,0
20240701,131300,279509730,1458,1458,1458,1458,2
20240701,131200,279506814,1458,1458,1458,1458,2
20240701,131100,279503898,1458,1458,1458,1458,44
20240701,131000,279439746,1458,1458,1458,1458,0
20240701,130900,279439746,1458,1458,1458,1458,0
20240701,130800,279439746,1458,1458,1458,1458,0
20240701,130700,279439746,1458,1458,1458,1458,0
20240701,130600,279439746,1458,1457,1458,1457,302
20240701,130500,278999694,1455,1455,1455,1455,1
20240701,130400,278998239,1457,1457,1457,1457,148
20240701,130300,278782603,1458,1458,1458,1458,0
20240701,130200,278782603,1458,1458,1458,1458,0
20240701,130100,278782603,1458,1458,1458,1458,0
20240701,130000,278782603,1458,1458,1458,1458,2
20240701,125900,278779687,1458,1458,1458,1458,0
20240701,125800,278779687,1458,1458,1458,1458,0
20240701,125700,278779687,1458,1458,1458,1458,0
20240701,125600,278779687,1458,1458,1458,1458,0
20240701,125500,278779687,1458,1458,1458,1458,0
20240701,125400,278779687,1458,1454,1458,1453,113
20240701,125300,278615487,1458,1458,1458,1458,0
20240701,125200,278615487,1458,1458,1458,1458,1
20240701,125100,278614029,1459,1459,1459,1459,0
20240701,125000,278614029,1459,1459,1459,1459,0
20240701,124900,278614029,1459,1459,1459,1459,0
20240701,124800,278614029,1459,1459,1459,1459,36
20240701,124700,278561505,1459,1459,1459,1459,0
20240701,124600,278561505,1459,1453,1459,1452,387
20240701,124500,277999314,1459,1459,1459,1459,0
20240701,124400,277999314,1459,1459,1459,1459,0
20240701,124300,277999314,1459,1459,1459,1459,0
20240701,124200,277999314,1459,1459,1459,1459,1
20240701,124100,277997855,1459,1459,1459,1459,10
20240701,124000,277983265,1460,1452,1460,1451,1048
20240701,123900,276461832,1452,1456,1456,1452,5000
20240701,123800,269194173,1460,1460,1460,1456,1387
20240701,123700,267172415,1460,1460,1460,1460,0
20240701,123600,267172415,1460,1460,1460,1460,103
20240701,123500,267022035,1461,1461,1461,1461,0
20240701,123400,267022035,1461,1461,1461,1461,0
20240701,123300,267022035,1461,1461,1461,1461,0
20240701,123200,267022035,1461,1461,1461,1461,95
20240701,123100,266883240,1461,1461,1461,1461,2
20240701,123000,266880318,1461,1461,1461,1461,1
20240701,122900,266878857,1460,1457,1460,1457,150
20240701,122800,266660244,1456,1457,1457,1456,579
20240701,122700,265817193,1457,1457,1457,1457,500
20240701,122600,265088693,1457,1460,1460,1457,2500
20240701,122500,261440193,1455,1457,1459,1455,4144
20240701,122400,255397623,1457,1458,1458,1457,387
20240701,122300,254833590,1459,1459,1459,1459,184
20240701,122200,254565134,1459,1459,1459,1459,677
20240701,122100,253577391,1458,1458,1458,1458,202
20240701,122000,253282875,1459,1459,1459,1459,0
20240701,121900,253282875,1459,1459,1459,1459,0
20240701,121800,253282875,1459,1459,1459,1459,51
20240701,121700,253208466,1459,1459,1459,1459,987
20240701,121600,251768433,1459,1459,1459,1459,85
20240701,121500,251644418,1458,1458,1458,1458,150
20240701,121400,251425718,1458,1459,1459,1458,83
20240701,121300,251304631,1459,1459,1459,1459,0
20240701,121200,251304631,1459,1458,1459,1458,529
20240701,121100,250533346,1458,1458,1458,1458,4
20240701,121000,250527514,1454,1458,1458,1454,673
20240701,120900,249548968,1458,1458,1458,1458,268
20240701,120800,249158224,1458,1458,1458,1458,0
20240701,120700,249158224,1458,1454,1458,1454,7
20240701,120600,249148042,1458,1458,1458,1458,1
20240701,120500,249146584,1458,1458,1458,1458,0
20240701,120400,249146584,1458,1458,1458,1458,0
20240701,120300,249146584,1458,1458,1458,1458,0
20240701,120200,249146584,1458,1458,1458,1458,0
20240701,120100,249146584,1458,1457,1458,1457,308
20240701,120000,248697539,1458,1458,1458,1458,36
20240701,115900,248645051,1458,1454,1458,1454,503
20240701,115800,247913685,1459,1459,1459,1459,0
20240701,115700,247913685,1459,1459,1459,1459,0
20240701,115600,247913685,1459,1459,1459,1459,0
20240701,115500,247913685,1459,1459,1459,1459,0
20240701,115400,247913685,1459,1459,1459,1459,1
20240701,115300,247912226,1453,1453,1453,1453,840
20240701,115200,246691706,1453,1453,1453,1453,349
20240701,115100,246184609,1459,1453,1459,1453,73
20240701,115000,246078525,1453,1453,1453,1453,209
20240701,114900,245774848,1456,1456,1456,1456,96
20240701,114800,245635072,1453,1453,1456,1453,155
20240701,114700,245409770,1456,1456,1456,1456,50
20240701,114600,245336970,1456,1456,1456,1456,60
20240701,114500,245249610,1456,1456,1456,1456,62
20240701,114400,245159338,1455,1455,1455,1455,289
20240701,114300,244738843,1455,1455,1455,1455,1
20240701,114200,244737388,1451,1452,1452,1451,59
20240701,114100,244651778,1451,1452,1452,1451,8699
20240701,114000,232029517,1452,1452,1455,1452,501
20240701,113900,231302059,1452,1452,1452,1452,101
20240701,113800,231155407,1451,1451,1451,1451,80
20240701,113700,231039327,1452,1452,1452,1451,5045
20240701,113600,223714987,1453,1455,1455,1453,923
20240701,113500,222373866,1453,1454,1454,1453,560
20240701,113400,221560125,1454,1454,1454,1454,50
20240701,113300,221487425,1455,1454,1455,1454,160
20240701,113200,221254783,1454,1455,1456,1454,1503
20240701,113100,219069384,1454,1454,1454,1454,100
20240701,113000,218923984,1459,1459,1459,1459,1
20240701,112900,218922525,1454,1454,1454,1454,120
20240701,112800,218748045,1459,1459,1459,1459,35
20240701,112700,218696980,1460,1460,1460,1460,1
20240701,112600,218695520,1454,1454,1454,1454,500
20240701,112500,217968520,1460,1460,1460,1460,0
20240701,112400,217968520,1460,1460,1460,1460,1
20240701,112300,217967060,1461,1461,1461,1461,0
20240701,112200,217967060,1461,1461,1461,1461,0
20240701,112100,217967060,1461,1454,1461,1454,212
20240701,112000,217658791,1461,1461,1461,1461,0
20240701,111900,217658791,1461,1461,1461,1461,7
20240701,111800,217648564,1461,1461,1461,1461,1
20240701,111700,217647103,1462,1462,1462,1462,0
20240701,111600,217647103,1462,1456,1462,1452,7887
20240701,111500,206181767,1456,1456,1457,1456,1061
20240701,111400,204636948,1457,1457,1457,1457,3
20240701,111300,204632577,1457,1457,1457,1457,7
20240701,111200,204622378,1457,1458,1458,1457,450
20240701,111100,203966462,1458,1458,1458,1458,0
20240701,111000,203966462,1458,1458,1458,1458,0
20240701,110900,203966462,1458,1458,1458,1458,0
20240701,110800,203966462,1458,1458,1458,1458,0
20240701,110700,203966462,1458,1458,1458,1458,0
20240701,110600,203966462,1458,1458,1458,1458,104
20240701,110500,203814830,1456,1456,1456,1456,83
20240701,110400,203693982,1458,1457,1458,1457,795
20240701,110300,202535664,1458,1458,1458,1458,0
20240701,110200,202535664,1458,1458,1458,1458,101
20240701,110100,202388406,1461,1461,1461,1461,1
20240701,110000,202386945,1460,1461,1461,1460,201
20240701,105900,202093384,1457,1457,1457,1457,0
20240701,105800,202093384,1457,1457,1457,1457,0
20240701,105700,202093384,1457,1457,1457,1457,34
20240701,105600,202043846,1461,1461,1461,1461,35
20240701,105500,201992711,1461,1461,1461,1457,1706
20240701,105400,199507037,1458,1461,1461,1458,15
20240701,105300,199485152,1461,1461,1461,1461,0
20240701,105200,199485152,1461,1456,1461,1456,2
20240701,105100,199482235,1461,1457,1461,1456,2343
20240701,105000,196070352,1463,1463,1463,1463,1
20240701,104900,196068889,1456,1456,1456,1456,2000
20240701,104800,193156889,1456,1456,1456,1456,0
20240701,104700,193156889,1456,1456,1456,1456,0
20240701,104600,193156889,1456,1457,1457,1456,839
20240701,104500,191935205,1456,1456,1456,1456,0
20240701,104400,191935205,1456,1458,1458,1456,4000
20240701,104300,186108706,1458,1459,1459,1458,237
20240701,104200,185763152,1459,1458,1459,1458,807
20240701,104100,184586514,1459,1462,1462,1459,1870
20240701,104000,181856713,1463,1463,1463,1463,35
20240701,103900,181805508,1463,1463,1463,1463,0
20240701,103800,181805508,1463,1463,1463,1463,29
20240701,103700,181763081,1463,1463,1463,1463,2
20240701,103600,181760155,1460,1462,1462,1460,412
20240701,103500,181157839,1462,1462,1462,1462,864
20240701,103400,179894671,1462,1462,1462,1462,0
20240701,103300,179894671,1462,1460,1462,1460,437
20240701,103200,179256649,1460,1460,1460,1460,118
20240701,103100,179084369,1460,1460,1460,1460,4
20240701,103000,179078529,1460,1460,1460,1460,150
20240701,102900,178859529,1459,1459,1459,1459,0
20240701,102800,178859529,1459,1459,1459,1459,1
20240701,102700,178858070,1460,1463,1463,1458,133
20240701,102600,178664047,1463,1463,1463,1463,340
20240701,102500,178166627,1463,1463,1463,1463,74
20240701,102400,178058365,1463,1463,1463,1463,132
20240701,102300,177865249,1463,1462,1463,1458,344
20240701,102200,177362327,1463,1463,1463,1463,1
20240701,102100,177360864,1462,1462,1462,1462,41
20240701,102000,177300922,1456,1456,1456,1456,0
20240701,101900,177300922,1456,1456,1456,1456,7
20240701,101800,177290730,1456,1466,1466,1456,3024
20240701,101700,172885412,1460,1462,1462,1460,529
20240701,101600,172112979,1466,1466,1466,1466,68
20240701,101500,172013291,1466,1466,1466,1466,0
20240701,101400,172013291,1466,1466,1466,1466,0
20240701,101300,172013291,1466,1466,1466,1466,0
20240701,101200,172013291,1466,1462,1466,1462,103
20240701,101100,171862577,1462,1468,1468,1462,40
20240701,101000,171803977,1468,1468,1468,1468,0
20240701,100900,171803977,1468,1468,1468,1468,0
20240701,100800,171803977,1468,1468,1468,1468,36
20240701,100700,171751129,1468,1468,1468,1468,0
20240701,100600,171751129,1468,1468,1468,1468,494
20240701,100500,171025937,1461,1469,1469,1456,12207
20240701,100400,153235871,1469,1469,1469,1469,1
20240701,100300,153234402,1469,1460,1469,1460,2005
20240701,100200,150307057,1469,1464,1469,1460,2803
20240701,100100,146212599,1469,1465,1469,1464,495
20240701,100000,145487850,1470,1471,1471,1470,20
20240701,095900,145458439,1465,1466,1466,1465,2400
20240701,095800,141941590,1471,1471,1471,1471,9
20240701,095700,141928351,1472,1472,1472,1472,50
20240701,095600,141854751,1472,1470,1472,1470,513
20240701,095500,141100615,1472,1472,1472,1472,0
20240701,095400,141100615,1472,1472,1472,1472,0
20240701,095300,141100615,1472,1472,1472,1467,505
20240701,095200,140359755,1472,1472,1472,1469,341
20240701,095100,139858703,1469,1469,1469,1469,307
20240701,095000,139407720,1472,1472,1472,1472,8
20240701,094900,139395944,1473,1473,1473,1473,0
20240701,094800,139395944,1473,1473,1473,1473,10
20240701,094700,139381214,1472,1469,1473,1469,209
20240701,094600,139073853,1469,1470,1470,1469,300
20240701,094500,138633053,1473,1473,1473,1467,419
20240701,094400,138017347,1473,1475,1475,1473,9
20240701,094300,138004088,1467,1476,1476,1467,6
20240701,094200,137995277,1467,1467,1467,1467,140
20240701,094100,137789897,1467,1467,1467,1467,51
20240701,094000,137715080,1462,1462,1462,1462,0
20240701,093900,137715080,1462,1462,1462,1462,3280
20240701,093800,132919720,1462,1462,1467,1462,345
20240701,093700,132415325,1462,1462,1463,1461,5617
20240701,093600,124205388,1462,1471,1472,1462,5374
20240701,093500,116332144,1472,1472,1472,1472,1
20240701,093400,116330672,1471,1467,1471,1467,617
20240701,093300,115423533,1467,1465,1467,1465,1719
20240701,093200,112904988,1465,1465,1465,1465,0
20240701,093100,112904988,1465,1466,1466,1465,2528
20240701,093000,109200608,1466,1473,1473,1466,8722
20240701,092900,96377174,1473,1473,1477,1473,1042
20240701,092800,94842304,1477,1473,1477,1473,378
20240701,092700,94285496,1475,1477,1477,1475,4
20240701,092600,94279594,1473,1477,1477,1473,542
20240701,092500,93479220,1472,1477,1478,1472,1823
20240701,092400,90785566,1477,1477,1477,1472,58
20240701,092300,90700170,1472,1475,1476,1471,1866
20240701,092200,87948978,1477,1479,1479,1477,1940
20240701,092100,85082554,1480,1481,1490,1480,4168
20240701,092000,78912260,1490,1483,1490,1480,8652
20240701,091900,66092266,1483,1483,1490,1483,124
20240701,091800,65908360,1483,1490,1490,1483,48
20240701,091700,65837128,1483,1483,1483,1483,56
20240701,091600,65754080,1490,1490,1491,1483,914
20240701,091500,64394769,1483,1485,1485,1483,641
20240701,091400,63442966,1482,1485,1485,1482,144
20240701,091300,63229449,1483,1483,1491,1483,1579
20240701,091200,60887740,1483,1487,1491,1483,374
20240701,091100,60333016,1488,1493,1493,1487,8397
20240701,091000,47806838,1500,1500,1500,1492,5042
20240701,090900,40282708,1499,1493,1499,1493,1071
20240701,090800,38677705,1499,1493,1499,1492,785
20240701,090700,37505967,1493,1499,1499,1493,133
20240701,090600,37307392,1492,1498,1502,1492,15893
20240701,090500,13583627,1505,1498,1505,1498,62
20240701,090400,13490604,1505,1500,1505,1491,1542
20240701,090300,11173477,1498,1492,1501,1492,1780
20240701,090200,8507236,1492,1492,1498,1492,53
20240701,090100,8428148,1498,1491,1498,1491,1044
20240701,090000,6871523,1492,1501,1501,1492,4086