KissMeData/071850/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,195400,45176468,1423,1423,1423,1423,1
20240701,195300,45176468,1423,1423,1423,1423,0
20240701,195200,45176468,1423,1423,1423,1423,0
20240701,195100,45176468,1423,1423,1423,1423,0
20240701,195000,45176468,1423,1423,1423,1423,0
20240701,194900,45176468,1423,1423,1423,1423,0
20240701,194800,45176468,1423,1423,1423,1423,0
20240701,194700,45176468,1423,1423,1423,1423,0
20240701,194600,45176468,1423,1423,1423,1423,0
20240701,194500,45176468,1423,1423,1423,1423,0
20240701,194400,45176468,1423,1423,1423,1423,0
20240701,194300,45176468,1423,1423,1423,1423,0
20240701,194200,45176468,1423,1423,1423,1423,0
20240701,194100,45176468,1423,1423,1423,1423,0
20240701,194000,45176468,1423,1423,1423,1423,0
20240701,193900,45176468,1423,1423,1423,1423,0
20240701,193800,45176468,1423,1423,1423,1423,0
20240701,193700,45176468,1423,1423,1423,1423,0
20240701,193600,45176468,1423,1423,1423,1423,0
20240701,193500,45176468,1423,1423,1423,1423,0
20240701,193400,45176468,1423,1423,1423,1423,0
20240701,193300,45176468,1423,1423,1423,1423,0
20240701,193200,45176468,1423,1423,1423,1423,0
20240701,193100,45176468,1423,1423,1423,1423,0
20240701,193000,45176468,1423,1423,1423,1423,0
20240701,192900,45176468,1423,1423,1423,1423,0
20240701,192800,45176468,1423,1423,1423,1423,0
20240701,192700,45176468,1423,1423,1423,1423,0
20240701,192600,45176468,1423,1423,1423,1423,0
20240701,192500,45176468,1423,1423,1423,1423,0
20240701,192400,45176468,1423,1423,1423,1423,1
20240701,192300,45176468,1423,1423,1423,1423,0
20240701,192200,45176468,1423,1423,1423,1423,0
20240701,192100,45176468,1423,1423,1423,1423,0
20240701,192000,45176468,1423,1423,1423,1423,0
20240701,191900,45176468,1423,1423,1423,1423,0
20240701,191800,45176468,1423,1423,1423,1423,0
20240701,191700,45176468,1423,1423,1423,1423,0
20240701,191600,45176468,1423,1423,1423,1423,0
20240701,191500,45176468,1423,1423,1423,1423,0
20240701,191400,45176468,1423,1423,1423,1423,0
20240701,191300,45176468,1423,1423,1423,1423,0
20240701,191200,45176468,1423,1423,1423,1423,0
20240701,191100,45176468,1423,1423,1423,1423,0
20240701,191000,45176468,1423,1423,1423,1423,0
20240701,190900,45176468,1423,1423,1423,1423,0
20240701,190800,45176468,1423,1423,1423,1423,0
20240701,190700,45176468,1423,1423,1423,1423,0
20240701,190600,45176468,1423,1423,1423,1423,0
20240701,190500,45176468,1423,1423,1423,1423,0
20240701,190400,45176468,1423,1423,1423,1423,0
20240701,190300,45176468,1423,1423,1423,1423,0
20240701,190200,45176468,1423,1423,1423,1423,0
20240701,190100,45176468,1423,1423,1423,1423,0
20240701,190000,45176468,1423,1423,1423,1423,0
20240701,185900,45176468,1423,1423,1423,1423,0
20240701,185800,45176468,1423,1423,1423,1423,0
20240701,185700,45176468,1423,1423,1423,1423,0
20240701,185600,45176468,1423,1423,1423,1423,0
20240701,185500,45176468,1423,1423,1423,1423,0
20240701,185400,45176468,1423,1423,1423,1423,1
20240701,185300,45176468,1423,1423,1423,1423,0
20240701,185200,45176468,1423,1423,1423,1423,0
20240701,185100,45176468,1423,1423,1423,1423,0
20240701,185000,45176468,1423,1423,1423,1423,0
20240701,184900,45176468,1423,1423,1423,1423,0
20240701,184800,45176468,1423,1423,1423,1423,0
20240701,184700,45176468,1423,1423,1423,1423,0
20240701,184600,45176468,1423,1423,1423,1423,0
20240701,184500,45176468,1423,1423,1423,1423,0
20240701,184400,45176468,1423,1423,1423,1423,0
20240701,184300,45176468,1423,1423,1423,1423,0
20240701,184200,45176468,1423,1423,1423,1423,0
20240701,184100,45176468,1423,1423,1423,1423,0
20240701,184000,45176468,1423,1423,1423,1423,0
20240701,183900,45176468,1423,1423,1423,1423,0
20240701,183800,45176468,1423,1423,1423,1423,0
20240701,183700,45176468,1423,1423,1423,1423,0
20240701,183600,45176468,1423,1423,1423,1423,0
20240701,183500,45176468,1423,1423,1423,1423,0
20240701,183400,45176468,1423,1423,1423,1423,0
20240701,183300,45176468,1423,1423,1423,1423,0
20240701,183200,45176468,1423,1423,1423,1423,0
20240701,183100,45176468,1423,1423,1423,1423,0
20240701,183000,45176468,1423,1423,1423,1423,0
20240701,182900,45176468,1423,1423,1423,1423,0
20240701,182800,45176468,1423,1423,1423,1423,0
20240701,182700,45176468,1423,1423,1423,1423,0
20240701,182600,45176468,1423,1423,1423,1423,0
20240701,182500,45176468,1423,1423,1423,1423,0
20240701,182400,45176468,1423,1423,1423,1423,1
20240701,182300,45176468,1423,1423,1423,1423,0
20240701,182200,45176468,1423,1423,1423,1423,0
20240701,182100,45176468,1423,1423,1423,1423,0
20240701,182000,45176468,1423,1423,1423,1423,0
20240701,181900,45176468,1423,1423,1423,1423,0
20240701,181800,45176468,1423,1423,1423,1423,0
20240701,181700,45176468,1423,1423,1423,1423,0
20240701,181600,45176468,1423,1423,1423,1423,0
20240701,181500,45176468,1423,1423,1423,1423,0
20240701,181400,45176468,1423,1423,1423,1423,0
20240701,181300,45176468,1423,1423,1423,1423,0
20240701,181200,45176468,1423,1423,1423,1423,0
20240701,181100,45176468,1423,1423,1423,1423,0
20240701,181000,45176468,1423,1423,1423,1423,0
20240701,180900,45176468,1423,1423,1423,1423,0
20240701,180800,45176468,1423,1423,1423,1423,0
20240701,180700,45176468,1423,1423,1423,1423,0
20240701,180600,45176468,1423,1423,1423,1423,0
20240701,180500,45176468,1423,1423,1423,1423,0
20240701,180400,45176468,1423,1423,1423,1423,0
20240701,180300,45176468,1423,1423,1423,1423,0
20240701,180200,45176468,1423,1423,1423,1423,0
20240701,180100,45176468,1423,1423,1423,1423,0
20240701,180000,45176468,1423,1423,1423,1423,0
20240701,175900,45176468,1423,1423,1423,1423,0
20240701,175800,45176468,1423,1423,1423,1423,0
20240701,175700,45176468,1423,1423,1423,1423,0
20240701,175600,45176468,1423,1423,1423,1423,0
20240701,175500,45176468,1423,1423,1423,1423,0
20240701,175400,45176468,1423,1423,1423,1423,1
20240701,175300,45176468,1423,1423,1423,1423,0
20240701,175200,45176468,1423,1423,1423,1423,0
20240701,175100,45176468,1423,1423,1423,1423,0
20240701,175000,45176468,1423,1423,1423,1423,0
20240701,174900,45176468,1423,1423,1423,1423,0
20240701,174800,45176468,1423,1423,1423,1423,0
20240701,174700,45176468,1423,1423,1423,1423,0
20240701,174600,45176468,1423,1423,1423,1423,0
20240701,174500,45176468,1423,1423,1423,1423,0
20240701,174400,45176468,1423,1423,1423,1423,0
20240701,174300,45176468,1423,1423,1423,1423,0
20240701,174200,45176468,1423,1423,1423,1423,0
20240701,174100,45176468,1423,1423,1423,1423,0
20240701,174000,45176468,1423,1423,1423,1423,0
20240701,173900,45176468,1423,1423,1423,1423,0
20240701,173800,45176468,1423,1423,1423,1423,0
20240701,173700,45176468,1423,1423,1423,1423,0
20240701,173600,45176468,1423,1423,1423,1423,0
20240701,173500,45176468,1423,1423,1423,1423,0
20240701,173400,45176468,1423,1423,1423,1423,0
20240701,173300,45176468,1423,1423,1423,1423,0
20240701,173200,45176468,1423,1423,1423,1423,0
20240701,173100,45176468,1423,1423,1423,1423,0
20240701,173000,45176468,1423,1423,1423,1423,0
20240701,172900,45176468,1423,1423,1423,1423,0
20240701,172800,45176468,1423,1423,1423,1423,0
20240701,172700,45176468,1423,1423,1423,1423,0
20240701,172600,45176468,1423,1423,1423,1423,0
20240701,172500,45176468,1423,1423,1423,1423,0
20240701,172400,45176468,1423,1423,1423,1423,1
20240701,172300,45176468,1423,1423,1423,1423,0
20240701,172200,45176468,1423,1423,1423,1423,0
20240701,172100,45176468,1423,1423,1423,1423,0
20240701,172000,45176468,1423,1423,1423,1423,0
20240701,171900,45176468,1423,1423,1423,1423,0
20240701,171800,45176468,1423,1423,1423,1423,0
20240701,171700,45176468,1423,1423,1423,1423,0
20240701,171600,45176468,1423,1423,1423,1423,0
20240701,171500,45176468,1423,1423,1423,1423,0
20240701,171400,45176468,1423,1423,1423,1423,0
20240701,171300,45176468,1423,1423,1423,1423,0
20240701,171200,45176468,1423,1423,1423,1423,0
20240701,171100,45176468,1423,1423,1423,1423,0
20240701,171000,45176468,1423,1423,1423,1423,0
20240701,170900,45176468,1423,1423,1423,1423,0
20240701,170800,45176468,1423,1423,1423,1423,0
20240701,170700,45176468,1423,1423,1423,1423,0
20240701,170600,45176468,1423,1423,1423,1423,0
20240701,170500,45176468,1423,1423,1423,1423,0
20240701,170400,45176468,1423,1423,1423,1423,0
20240701,170300,45176468,1423,1423,1423,1423,0
20240701,170200,45176468,1423,1423,1423,1423,0
20240701,170100,45176468,1423,1423,1423,1423,0
20240701,170000,45176468,1423,1423,1423,1423,0
20240701,165900,45176468,1423,1423,1423,1423,0
20240701,165800,45176468,1423,1423,1423,1423,0
20240701,165700,45176468,1423,1423,1423,1423,0
20240701,165600,45176468,1423,1423,1423,1423,0
20240701,165500,45176468,1423,1423,1423,1423,0
20240701,165400,45176468,1423,1423,1423,1423,1
20240701,165300,45176468,1423,1423,1423,1423,0
20240701,165200,45176468,1423,1423,1423,1423,0
20240701,165100,45176468,1423,1423,1423,1423,0
20240701,165000,45176468,1423,1423,1423,1423,0
20240701,164900,45176468,1423,1423,1423,1423,0
20240701,164800,45176468,1423,1423,1423,1423,0
20240701,164700,45176468,1423,1423,1423,1423,0
20240701,164600,45176468,1423,1423,1423,1423,0
20240701,164500,45176468,1423,1423,1423,1423,0
20240701,164400,45176468,1423,1423,1423,1423,0
20240701,164300,45176468,1423,1423,1423,1423,0
20240701,164200,45176468,1423,1423,1423,1423,0
20240701,164100,45176468,1423,1423,1423,1423,0
20240701,164000,45176468,1423,1423,1423,1423,0
20240701,163900,45176468,1423,1423,1423,1423,0
20240701,163800,45176468,1423,1423,1423,1423,0
20240701,163700,45176468,1423,1423,1423,1423,0
20240701,163600,45176468,1423,1423,1423,1423,0
20240701,163500,45176468,1423,1423,1423,1423,0
20240701,163400,45176468,1423,1423,1423,1423,0
20240701,163300,45176468,1423,1423,1423,1423,0
20240701,163200,45176468,1423,1423,1423,1423,0
20240701,163100,45176468,1423,1423,1423,1423,0
20240701,163000,45176468,1423,1423,1423,1423,0
20240701,162900,45176468,1423,1423,1423,1423,0
20240701,162800,45176468,1423,1423,1423,1423,0
20240701,162700,45176468,1423,1423,1423,1423,0
20240701,162600,45176468,1423,1423,1423,1423,0
20240701,162500,45176468,1423,1423,1423,1423,0
20240701,162400,45176468,1423,1423,1423,1423,1
20240701,162300,45176468,1423,1423,1423,1423,0
20240701,162200,45176468,1423,1423,1423,1423,0
20240701,162100,45176468,1423,1423,1423,1423,0
20240701,162000,45176468,1423,1423,1423,1423,0
20240701,161900,45176468,1423,1423,1423,1423,0
20240701,161800,45176468,1423,1423,1423,1423,0
20240701,161700,45176468,1423,1423,1423,1423,0
20240701,161600,45176468,1423,1423,1423,1423,0
20240701,161500,45176468,1423,1423,1423,1423,0
20240701,161400,45176468,1423,1423,1423,1423,0
20240701,161300,45176468,1423,1423,1423,1423,0
20240701,161200,45176468,1423,1423,1423,1423,0
20240701,161100,45176468,1423,1423,1423,1423,0
20240701,161000,45176468,1423,1423,1423,1423,0
20240701,160900,45176468,1423,1423,1423,1423,0
20240701,160800,45176468,1423,1423,1423,1423,0
20240701,160700,45176468,1423,1423,1423,1423,0
20240701,160600,45176468,1423,1423,1423,1423,0
20240701,160500,45176468,1423,1423,1423,1423,0
20240701,160400,45176468,1423,1423,1423,1423,0
20240701,160300,45176468,1423,1423,1423,1423,0
20240701,160200,45176468,1423,1423,1423,1423,0
20240701,160100,45176468,1423,1423,1423,1423,0
20240701,160000,45176468,1423,1423,1423,1423,0
20240701,155900,45176468,1423,1423,1423,1423,0
20240701,155800,45176468,1423,1423,1423,1423,0
20240701,155700,45176468,1423,1423,1423,1423,0
20240701,155600,45176468,1423,1423,1423,1423,0
20240701,155500,45176468,1423,1423,1423,1423,0
20240701,155400,45176468,1423,1423,1423,1423,1
20240701,155300,45176468,1423,1423,1423,1423,0
20240701,155200,45176468,1423,1423,1423,1423,0
20240701,155100,45176468,1423,1423,1423,1423,0
20240701,155000,45176468,1423,1423,1423,1423,0
20240701,154900,45176468,1423,1423,1423,1423,0
20240701,154800,45176468,1423,1423,1423,1423,0
20240701,154700,45176468,1423,1423,1423,1423,0
20240701,154600,45176468,1423,1423,1423,1423,0
20240701,154500,45176468,1423,1423,1423,1423,0
20240701,154400,45176468,1423,1423,1423,1423,0
20240701,154300,45176468,1423,1423,1423,1423,0
20240701,154200,45176468,1423,1423,1423,1423,0
20240701,154100,45176468,1423,1423,1423,1423,0
20240701,154000,45176468,1423,1423,1423,1423,0
20240701,153900,45176468,1423,1423,1423,1423,0
20240701,153800,45176468,1423,1423,1423,1423,0
20240701,153700,45176468,1423,1423,1423,1423,0
20240701,153600,45176468,1423,1423,1423,1423,0
20240701,153500,45176468,1423,1423,1423,1423,0
20240701,153400,45176468,1423,1423,1423,1423,0
20240701,153300,45176468,1423,1423,1423,1423,0
20240701,153200,45176468,1423,1423,1423,1423,0
20240701,153100,45176468,1423,1423,1423,1423,0
20240701,153000,45176468,1423,1423,1423,1423,1
20240701,152900,45175045,1439,1439,1439,1439,0
20240701,152800,45175045,1439,1439,1439,1439,0
20240701,152700,45175045,1439,1439,1439,1439,0
20240701,152600,45175045,1439,1439,1439,1439,0
20240701,152500,45175045,1439,1439,1439,1439,0
20240701,152400,45175045,1439,1439,1439,1439,0
20240701,152300,45175045,1439,1439,1439,1439,0
20240701,152200,45175045,1439,1439,1439,1439,0
20240701,152100,45175045,1439,1439,1439,1439,0
20240701,152000,45175045,1439,1439,1439,1439,0
20240701,151900,45175045,1439,1439,1439,1439,0
20240701,151800,45175045,1439,1439,1439,1439,0
20240701,151700,45175045,1439,1439,1439,1439,0
20240701,151600,45175045,1439,1439,1439,1439,0
20240701,151500,45175045,1439,1439,1439,1439,0
20240701,151400,45175045,1439,1439,1439,1439,0
20240701,151300,45175045,1439,1439,1439,1439,0
20240701,151200,45175045,1439,1439,1439,1439,2
20240701,151100,45172167,1439,1439,1439,1439,20
20240701,151000,45143387,1429,1429,1429,1429,0
20240701,150900,45143387,1429,1429,1429,1429,0
20240701,150800,45143387,1429,1429,1429,1429,0
20240701,150700,45143387,1429,1429,1429,1429,0
20240701,150600,45143387,1429,1429,1429,1429,0
20240701,150500,45143387,1429,1429,1429,1429,0
20240701,150400,45143387,1429,1429,1429,1429,0
20240701,150300,45143387,1429,1429,1429,1429,0
20240701,150200,45143387,1429,1429,1429,1429,0
20240701,150100,45143387,1429,1429,1429,1429,0
20240701,150000,45143387,1429,1429,1429,1429,0
20240701,145900,45143387,1429,1429,1429,1429,0
20240701,145800,45143387,1429,1429,1429,1429,0
20240701,145700,45143387,1429,1429,1429,1429,0
20240701,145600,45143387,1429,1429,1429,1429,5113
20240701,145500,37836910,1429,1429,1429,1429,1080
20240701,145400,36293590,1429,1429,1429,1429,3000
20240701,145300,32006590,1429,1429,1429,1429,0
20240701,145200,32006590,1429,1429,1429,1429,0
20240701,145100,32006590,1429,1422,1429,1422,10000
20240701,145000,17717814,1422,1422,1422,1422,0
20240701,144900,17717814,1422,1422,1422,1422,0
20240701,144800,17717814,1422,1422,1422,1422,0
20240701,144700,17717814,1422,1422,1422,1422,0
20240701,144600,17717814,1422,1422,1422,1422,0
20240701,144500,17717814,1422,1422,1422,1422,0
20240701,144400,17717814,1422,1422,1422,1422,0
20240701,144300,17717814,1422,1422,1422,1422,0
20240701,144200,17717814,1422,1422,1422,1422,0
20240701,144100,17717814,1422,1422,1422,1422,0
20240701,144000,17717814,1422,1422,1422,1422,0
20240701,143900,17717814,1422,1422,1422,1422,3
20240701,143800,17713548,1422,1422,1422,1422,0
20240701,143700,17713548,1422,1422,1422,1422,0
20240701,143600,17713548,1422,1422,1422,1422,0
20240701,143500,17713548,1422,1422,1422,1422,1
20240701,143400,17712126,1401,1401,1401,1401,0
20240701,143300,17712126,1401,1401,1401,1401,0
20240701,143200,17712126,1401,1401,1401,1401,0
20240701,143100,17712126,1401,1401,1401,1401,0
20240701,143000,17712126,1401,1401,1401,1401,0
20240701,142900,17712126,1401,1401,1401,1401,0
20240701,142800,17712126,1401,1401,1401,1401,0
20240701,142700,17712126,1401,1401,1401,1401,0
20240701,142600,17712126,1401,1401,1401,1401,0
20240701,142500,17712126,1401,1401,1401,1401,0
20240701,142400,17712126,1401,1401,1401,1401,0
20240701,142300,17712126,1401,1401,1401,1401,0
20240701,142200,17712126,1401,1402,1402,1401,1000
20240701,142100,16310626,1420,1420,1420,1420,0
20240701,142000,16310626,1420,1420,1420,1420,0
20240701,141900,16310626,1420,1420,1420,1420,0
20240701,141800,16310626,1420,1421,1421,1420,1255
20240701,141700,14527870,1421,1421,1421,1421,0
20240701,141600,14527870,1421,1421,1421,1421,0
20240701,141500,14527870,1421,1421,1421,1421,20
20240701,141400,14499450,1422,1422,1422,1422,0
20240701,141300,14499450,1422,1422,1422,1422,0
20240701,141200,14499450,1422,1422,1422,1422,1
20240701,141100,14498028,1426,1426,1426,1426,0
20240701,141000,14498028,1426,1426,1426,1426,0
20240701,140900,14498028,1426,1426,1426,1426,0
20240701,140800,14498028,1426,1426,1426,1426,0
20240701,140700,14498028,1426,1426,1426,1426,0
20240701,140600,14498028,1426,1426,1426,1426,0
20240701,140500,14498028,1426,1426,1426,1426,0
20240701,140400,14498028,1426,1426,1426,1426,0
20240701,140300,14498028,1426,1426,1426,1426,0
20240701,140200,14498028,1426,1426,1426,1426,0
20240701,140100,14498028,1426,1426,1426,1426,0
20240701,140000,14498028,1426,1426,1426,1426,0
20240701,135900,14498028,1426,1426,1426,1426,0
20240701,135800,14498028,1426,1426,1426,1426,0
20240701,135700,14498028,1426,1426,1426,1426,0
20240701,135600,14498028,1426,1426,1426,1426,0
20240701,135500,14498028,1426,1426,1426,1426,1
20240701,135400,14496602,1427,1427,1427,1427,0
20240701,135300,14496602,1427,1427,1427,1427,0
20240701,135200,14496602,1427,1427,1427,1427,0
20240701,135100,14496602,1427,1427,1427,1427,1
20240701,135000,14495175,1420,1420,1420,1420,0
20240701,134900,14495175,1420,1420,1420,1420,0
20240701,134800,14495175,1420,1420,1420,1420,0
20240701,134700,14495175,1420,1420,1420,1420,0
20240701,134600,14495175,1420,1420,1420,1420,0
20240701,134500,14495175,1420,1420,1420,1420,0
20240701,134400,14495175,1420,1420,1420,1420,1
20240701,134300,14493755,1429,1429,1429,1429,0
20240701,134200,14493755,1429,1429,1429,1429,0
20240701,134100,14493755,1429,1429,1429,1429,0
20240701,134000,14493755,1429,1429,1429,1429,0
20240701,133900,14493755,1429,1429,1429,1429,0
20240701,133800,14493755,1429,1429,1429,1429,0
20240701,133700,14493755,1429,1429,1429,1429,0
20240701,133600,14493755,1429,1429,1429,1429,0
20240701,133500,14493755,1429,1429,1429,1429,0
20240701,133400,14493755,1429,1429,1429,1429,0
20240701,133300,14493755,1429,1429,1429,1429,0
20240701,133200,14493755,1429,1429,1429,1429,0
20240701,133100,14493755,1429,1429,1429,1429,0
20240701,133000,14493755,1429,1429,1429,1429,0
20240701,132900,14493755,1429,1429,1429,1429,0
20240701,132800,14493755,1429,1429,1429,1429,0
20240701,132700,14493755,1429,1429,1429,1429,0
20240701,132600,14493755,1429,1429,1429,1429,0
20240701,132500,14493755,1429,1428,1429,1428,1000
20240701,132400,13065646,1427,1427,1427,1427,0
20240701,132300,13065646,1427,1427,1427,1427,0
20240701,132200,13065646,1427,1427,1427,1427,0
20240701,132100,13065646,1427,1427,1427,1427,1
20240701,132000,13064219,1428,1428,1428,1428,0
20240701,131900,13064219,1428,1428,1428,1428,0
20240701,131800,13064219,1428,1428,1428,1428,0
20240701,131700,13064219,1428,1428,1428,1428,0
20240701,131600,13064219,1428,1428,1428,1428,0
20240701,131500,13064219,1428,1428,1428,1428,0
20240701,131400,13064219,1428,1428,1428,1428,0
20240701,131300,13064219,1428,1428,1428,1428,0
20240701,131200,13064219,1428,1428,1428,1428,0
20240701,131100,13064219,1428,1428,1428,1428,0
20240701,131000,13064219,1428,1428,1428,1428,0
20240701,130900,13064219,1428,1428,1428,1428,0
20240701,130800,13064219,1428,1428,1428,1428,0
20240701,130700,13064219,1428,1428,1428,1428,0
20240701,130600,13064219,1428,1428,1428,1428,0
20240701,130500,13064219,1428,1428,1428,1428,0
20240701,130400,13064219,1428,1428,1428,1428,0
20240701,130300,13064219,1428,1428,1428,1428,0
20240701,130200,13064219,1428,1428,1428,1428,500
20240701,130100,12350219,1428,1428,1428,1428,0
20240701,130000,12350219,1428,1428,1428,1428,0
20240701,125900,12350219,1428,1428,1428,1428,0
20240701,125800,12350219,1428,1428,1428,1428,0
20240701,125700,12350219,1428,1428,1428,1428,0
20240701,125600,12350219,1428,1428,1428,1428,0
20240701,125500,12350219,1428,1428,1428,1428,0
20240701,125400,12350219,1428,1428,1428,1428,0
20240701,125300,12350219,1428,1428,1428,1428,0
20240701,125200,12350219,1428,1428,1428,1428,0
20240701,125100,12350219,1428,1428,1428,1428,0
20240701,125000,12350219,1428,1428,1428,1428,0
20240701,124900,12350219,1428,1428,1428,1428,1
20240701,124800,12348791,1408,1408,1408,1408,1
20240701,124700,12347383,1408,1408,1408,1408,0
20240701,124600,12347383,1408,1408,1408,1408,0
20240701,124500,12347383,1408,1408,1408,1408,5
20240701,124400,12340343,1409,1409,1409,1409,0
20240701,124300,12340343,1409,1409,1409,1409,0
20240701,124200,12340343,1409,1409,1409,1409,1
20240701,124100,12338934,1429,1429,1429,1429,0
20240701,124000,12338934,1429,1429,1429,1429,0
20240701,123900,12338934,1429,1429,1429,1429,0
20240701,123800,12338934,1429,1429,1429,1429,0
20240701,123700,12338934,1429,1429,1429,1429,0
20240701,123600,12338934,1429,1429,1429,1429,0
20240701,123500,12338934,1429,1429,1429,1429,0
20240701,123400,12338934,1429,1429,1429,1429,0
20240701,123300,12338934,1429,1429,1429,1429,0
20240701,123200,12338934,1429,1429,1429,1429,0
20240701,123100,12338934,1429,1429,1429,1429,0
20240701,123000,12338934,1429,1429,1429,1429,0
20240701,122900,12338934,1429,1429,1429,1429,0
20240701,122800,12338934,1429,1429,1429,1429,0
20240701,122700,12338934,1429,1429,1429,1429,0
20240701,122600,12338934,1429,1429,1429,1429,0
20240701,122500,12338934,1429,1429,1429,1429,0
20240701,122400,12338934,1429,1429,1429,1429,0
20240701,122300,12338934,1429,1429,1429,1429,0
20240701,122200,12338934,1429,1429,1429,1429,0
20240701,122100,12338934,1429,1429,1429,1429,0
20240701,122000,12338934,1429,1429,1429,1429,10
20240701,121900,12324644,1413,1413,1413,1413,0
20240701,121800,12324644,1413,1413,1413,1413,0
20240701,121700,12324644,1413,1413,1413,1413,0
20240701,121600,12324644,1413,1413,1413,1413,0
20240701,121500,12324644,1413,1413,1413,1413,0
20240701,121400,12324644,1413,1413,1413,1413,0
20240701,121300,12324644,1413,1413,1413,1413,0
20240701,121200,12324644,1413,1413,1413,1413,0
20240701,121100,12324644,1413,1413,1413,1413,0
20240701,121000,12324644,1413,1413,1413,1413,0
20240701,120900,12324644,1413,1413,1413,1413,0
20240701,120800,12324644,1413,1413,1413,1413,0
20240701,120700,12324644,1413,1413,1413,1413,0
20240701,120600,12324644,1413,1413,1413,1413,0
20240701,120500,12324644,1413,1413,1413,1413,0
20240701,120400,12324644,1413,1413,1413,1413,0
20240701,120300,12324644,1413,1413,1413,1413,0
20240701,120200,12324644,1413,1413,1413,1413,0
20240701,120100,12324644,1413,1413,1413,1413,0
20240701,120000,12324644,1413,1413,1413,1413,0
20240701,115900,12324644,1413,1413,1413,1413,0
20240701,115800,12324644,1413,1413,1413,1413,0
20240701,115700,12324644,1413,1413,1413,1413,0
20240701,115600,12324644,1413,1413,1413,1413,0
20240701,115500,12324644,1413,1413,1413,1413,0
20240701,115400,12324644,1413,1413,1413,1413,0
20240701,115300,12324644,1413,1413,1413,1413,0
20240701,115200,12324644,1413,1413,1413,1413,0
20240701,115100,12324644,1413,1413,1413,1413,0
20240701,115000,12324644,1413,1413,1413,1413,0
20240701,114900,12324644,1413,1413,1413,1413,0
20240701,114800,12324644,1413,1413,1413,1413,0
20240701,114700,12324644,1413,1413,1413,1413,0
20240701,114600,12324644,1413,1413,1413,1413,2
20240701,114500,12321818,1413,1413,1413,1413,0
20240701,114400,12321818,1413,1413,1413,1413,0
20240701,114300,12321818,1413,1413,1413,1413,16
20240701,114200,12299210,1412,1412,1412,1412,0
20240701,114100,12299210,1412,1412,1412,1412,0
20240701,114000,12299210,1412,1412,1412,1412,17
20240701,113900,12275206,1412,1412,1412,1412,0
20240701,113800,12275206,1412,1412,1412,1412,0
20240701,113700,12275206,1412,1412,1412,1412,17
20240701,113600,12251202,1412,1412,1412,1412,0
20240701,113500,12251202,1412,1412,1412,1412,0
20240701,113400,12251202,1412,1412,1412,1412,14
20240701,113300,12231434,1412,1412,1412,1412,0
20240701,113200,12231434,1412,1412,1412,1412,0
20240701,113100,12231434,1412,1412,1412,1412,1
20240701,113000,12230022,1412,1412,1412,1412,2
20240701,112900,12227198,1443,1443,1443,1443,0
20240701,112800,12227198,1443,1426,1443,1426,10
20240701,112700,12212911,1407,1407,1407,1407,0
20240701,112600,12212911,1407,1407,1407,1407,0
20240701,112500,12212911,1407,1407,1407,1407,0
20240701,112400,12212911,1407,1407,1407,1407,0
20240701,112300,12212911,1407,1407,1407,1407,0
20240701,112200,12212911,1407,1407,1407,1407,0
20240701,112100,12212911,1407,1407,1407,1407,0
20240701,112000,12212911,1407,1407,1407,1407,0
20240701,111900,12212911,1407,1407,1407,1407,0
20240701,111800,12212911,1407,1408,1408,1407,105
20240701,111700,12065173,1407,1407,1407,1407,0
20240701,111600,12065173,1407,1407,1407,1407,0
20240701,111500,12065173,1407,1407,1407,1407,0
20240701,111400,12065173,1407,1407,1407,1407,0
20240701,111300,12065173,1407,1426,1426,1407,2
20240701,111200,12062340,1408,1408,1408,1408,0
20240701,111100,12062340,1408,1408,1408,1408,0
20240701,111000,12062340,1408,1416,1416,1408,3000
20240701,110900,7825695,1426,1426,1426,1426,0
20240701,110800,7825695,1426,1426,1426,1426,0
20240701,110700,7825695,1426,1426,1426,1426,0
20240701,110600,7825695,1426,1426,1426,1426,0
20240701,110500,7825695,1426,1426,1426,1426,0
20240701,110400,7825695,1426,1426,1426,1426,0
20240701,110300,7825695,1426,1426,1426,1426,0
20240701,110200,7825695,1426,1426,1426,1426,0
20240701,110100,7825695,1426,1426,1426,1426,0
20240701,110000,7825695,1426,1426,1426,1426,0
20240701,105900,7825695,1426,1426,1426,1426,0
20240701,105800,7825695,1426,1426,1426,1426,0
20240701,105700,7825695,1426,1426,1426,1426,1
20240701,105600,7824269,1426,1426,1426,1426,0
20240701,105500,7824269,1426,1426,1426,1426,0
20240701,105400,7824269,1426,1426,1426,1426,0
20240701,105300,7824269,1426,1426,1426,1426,0
20240701,105200,7824269,1426,1426,1426,1426,0
20240701,105100,7824269,1426,1426,1426,1426,0
20240701,105000,7824269,1426,1426,1426,1426,0
20240701,104900,7824269,1426,1426,1426,1426,0
20240701,104800,7824269,1426,1426,1426,1426,0
20240701,104700,7824269,1426,1426,1426,1426,0
20240701,104600,7824269,1426,1426,1426,1426,0
20240701,104500,7824269,1426,1426,1426,1426,0
20240701,104400,7824269,1426,1426,1426,1426,0
20240701,104300,7824269,1426,1426,1426,1426,0
20240701,104200,7824269,1426,1426,1426,1426,1
20240701,104100,7822843,1415,1415,1415,1415,0
20240701,104000,7822843,1415,1415,1415,1415,0
20240701,103900,7822843,1415,1415,1415,1415,0
20240701,103800,7822843,1415,1415,1415,1415,0
20240701,103700,7822843,1415,1415,1415,1415,0
20240701,103600,7822843,1415,1422,1422,1415,960
20240701,103500,6464375,1426,1426,1426,1426,0
20240701,103400,6464375,1426,1426,1426,1426,0
20240701,103300,6464375,1426,1426,1426,1426,0
20240701,103200,6464375,1426,1426,1426,1426,0
20240701,103100,6464375,1426,1426,1426,1426,0
20240701,103000,6464375,1426,1426,1426,1426,0
20240701,102900,6464375,1426,1426,1426,1426,0
20240701,102800,6464375,1426,1426,1426,1426,0
20240701,102700,6464375,1426,1426,1426,1426,0
20240701,102600,6464375,1426,1426,1426,1426,0
20240701,102500,6464375,1426,1426,1426,1426,0
20240701,102400,6464375,1426,1426,1426,1426,0
20240701,102300,6464375,1426,1426,1426,1426,0
20240701,102200,6464375,1426,1426,1426,1426,0
20240701,102100,6464375,1426,1426,1426,1426,0
20240701,102000,6464375,1426,1426,1426,1426,0
20240701,101900,6464375,1426,1426,1426,1426,0
20240701,101800,6464375,1426,1426,1426,1426,0
20240701,101700,6464375,1426,1426,1426,1426,1
20240701,101600,6462949,1435,1421,1435,1421,10
20240701,101500,6448672,1421,1421,1421,1421,0
20240701,101400,6448672,1421,1421,1421,1421,0
20240701,101300,6448672,1421,1421,1421,1421,0
20240701,101200,6448672,1421,1421,1421,1421,0
20240701,101100,6448672,1421,1421,1421,1421,0
20240701,101000,6448672,1421,1421,1421,1421,10
20240701,100900,6434462,1421,1421,1421,1421,23
20240701,100800,6401779,1421,1421,1421,1421,250
20240701,100700,6046529,1421,1421,1421,1421,0
20240701,100600,6046529,1421,1421,1421,1421,0
20240701,100500,6046529,1421,1421,1421,1421,35
20240701,100400,5996794,1416,1416,1416,1416,0
20240701,100300,5996794,1416,1416,1416,1416,0
20240701,100200,5996794,1416,1416,1416,1416,19
20240701,100100,5969890,1422,1422,1422,1422,392
20240701,100000,5412466,1422,1422,1422,1422,0
20240701,095900,5412466,1422,1422,1422,1422,0
20240701,095800,5412466,1422,1421,1422,1421,61
20240701,095700,5325733,1422,1422,1422,1422,93
20240701,095600,5193487,1413,1413,1413,1413,1
20240701,095500,5192074,1422,1422,1422,1422,463
20240701,095400,4533688,1422,1426,1426,1422,57
20240701,095300,4452554,1422,1422,1422,1422,0
20240701,095200,4452554,1422,1422,1422,1422,1
20240701,095100,4451132,1433,1417,1433,1417,243
20240701,095000,4105953,1417,1416,1417,1416,112
20240701,094900,3947268,1415,1414,1415,1414,67
20240701,094800,3852513,1413,1412,1413,1412,864
20240701,094700,2632452,1412,1412,1412,1412,0
20240701,094600,2632452,1412,1412,1412,1412,112
20240701,094500,2474308,1412,1412,1412,1412,0
20240701,094400,2474308,1412,1412,1412,1412,0
20240701,094300,2474308,1412,1410,1412,1410,4
20240701,094200,2468666,1410,1410,1410,1410,1
20240701,094100,2467256,1410,1410,1410,1410,0
20240701,094000,2467256,1410,1410,1410,1410,68
20240701,093900,2371376,1410,1410,1410,1410,0
20240701,093800,2371376,1410,1410,1410,1410,0
20240701,093700,2371376,1410,1410,1410,1410,0
20240701,093600,2371376,1410,1410,1410,1410,0
20240701,093500,2371376,1410,1410,1410,1410,0
20240701,093400,2371376,1410,1410,1410,1410,0
20240701,093300,2371376,1410,1410,1410,1410,0
20240701,093200,2371376,1410,1410,1410,1410,32
20240701,093100,2326256,1410,1410,1410,1410,0
20240701,093000,2326256,1410,1410,1410,1410,0
20240701,092900,2326256,1410,1410,1410,1410,4
20240701,092800,2320616,1425,1425,1425,1425,0
20240701,092700,2320616,1425,1415,1425,1413,15
20240701,092600,2299315,1410,1410,1410,1410,0
20240701,092500,2299315,1410,1410,1410,1410,7
20240701,092400,2289445,1410,1410,1410,1410,0
20240701,092300,2289445,1410,1416,1416,1410,32
20240701,092200,2244145,1416,1416,1416,1416,7
20240701,092100,2234233,1421,1421,1421,1421,0
20240701,092000,2234233,1421,1421,1421,1421,0
20240701,091900,2234233,1421,1421,1421,1421,25
20240701,091800,2198708,1417,1427,1435,1417,379
20240701,091700,1657731,1409,1409,1409,1409,23
20240701,091600,1625324,1430,1419,1430,1419,96
20240701,091500,1488990,1418,1419,1419,1418,124
20240701,091400,1313059,1419,1419,1419,1418,42
20240701,091300,1253470,1417,1417,1417,1417,0
20240701,091200,1253470,1417,1417,1417,1417,0
20240701,091100,1253470,1417,1417,1417,1417,1
20240701,091000,1252053,1416,1416,1416,1416,25
20240701,090900,1216653,1467,1466,1467,1466,80
20240701,090800,1099313,1468,1468,1468,1468,0
20240701,090700,1099313,1468,1405,1468,1405,90
20240701,090600,971628,1401,1401,1401,1401,0
20240701,090500,971628,1401,1401,1401,1401,0
20240701,090400,971628,1401,1401,1401,1401,28
20240701,090300,932400,1400,1400,1400,1400,0
20240701,090200,932400,1400,1400,1400,1400,0
20240701,090100,932400,1400,1400,1400,1400,112
20240701,090000,775600,1400,1400,1400,1400,554