KissMeData/071850/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,195400,33147530,1424,1424,1424,1424,11
20240702,195300,33147530,1424,1424,1424,1424,0
20240702,195200,33147530,1424,1424,1424,1424,0
20240702,195100,33147530,1424,1424,1424,1424,0
20240702,195000,33147530,1424,1424,1424,1424,0
20240702,194900,33147530,1424,1424,1424,1424,0
20240702,194800,33147530,1424,1424,1424,1424,0
20240702,194700,33147530,1424,1424,1424,1424,0
20240702,194600,33147530,1424,1424,1424,1424,0
20240702,194500,33147530,1424,1424,1424,1424,0
20240702,194400,33147530,1424,1424,1424,1424,0
20240702,194300,33147530,1424,1424,1424,1424,0
20240702,194200,33147530,1424,1424,1424,1424,0
20240702,194100,33147530,1424,1424,1424,1424,0
20240702,194000,33147530,1424,1424,1424,1424,0
20240702,193900,33147530,1424,1424,1424,1424,0
20240702,193800,33147530,1424,1424,1424,1424,0
20240702,193700,33147530,1424,1424,1424,1424,0
20240702,193600,33147530,1424,1424,1424,1424,0
20240702,193500,33147530,1424,1424,1424,1424,0
20240702,193400,33147530,1424,1424,1424,1424,0
20240702,193300,33147530,1424,1424,1424,1424,0
20240702,193200,33147530,1424,1424,1424,1424,0
20240702,193100,33147530,1424,1424,1424,1424,0
20240702,193000,33147530,1424,1424,1424,1424,0
20240702,192900,33147530,1424,1424,1424,1424,0
20240702,192800,33147530,1424,1424,1424,1424,0
20240702,192700,33147530,1424,1424,1424,1424,0
20240702,192600,33147530,1424,1424,1424,1424,0
20240702,192500,33147530,1424,1424,1424,1424,0
20240702,192400,33147530,1424,1424,1424,1424,11
20240702,192300,33147530,1424,1424,1424,1424,0
20240702,192200,33147530,1424,1424,1424,1424,0
20240702,192100,33147530,1424,1424,1424,1424,0
20240702,192000,33147530,1424,1424,1424,1424,0
20240702,191900,33147530,1424,1424,1424,1424,0
20240702,191800,33147530,1424,1424,1424,1424,0
20240702,191700,33147530,1424,1424,1424,1424,0
20240702,191600,33147530,1424,1424,1424,1424,0
20240702,191500,33147530,1424,1424,1424,1424,0
20240702,191400,33147530,1424,1424,1424,1424,0
20240702,191300,33147530,1424,1424,1424,1424,0
20240702,191200,33147530,1424,1424,1424,1424,0
20240702,191100,33147530,1424,1424,1424,1424,0
20240702,191000,33147530,1424,1424,1424,1424,0
20240702,190900,33147530,1424,1424,1424,1424,0
20240702,190800,33147530,1424,1424,1424,1424,0
20240702,190700,33147530,1424,1424,1424,1424,0
20240702,190600,33147530,1424,1424,1424,1424,0
20240702,190500,33147530,1424,1424,1424,1424,0
20240702,190400,33147530,1424,1424,1424,1424,0
20240702,190300,33147530,1424,1424,1424,1424,0
20240702,190200,33147530,1424,1424,1424,1424,0
20240702,190100,33147530,1424,1424,1424,1424,0
20240702,190000,33147530,1424,1424,1424,1424,0
20240702,185900,33147530,1424,1424,1424,1424,0
20240702,185800,33147530,1424,1424,1424,1424,0
20240702,185700,33147530,1424,1424,1424,1424,0
20240702,185600,33147530,1424,1424,1424,1424,0
20240702,185500,33147530,1424,1424,1424,1424,0
20240702,185400,33147530,1424,1424,1424,1424,11
20240702,185300,33147530,1424,1424,1424,1424,0
20240702,185200,33147530,1424,1424,1424,1424,0
20240702,185100,33147530,1424,1424,1424,1424,0
20240702,185000,33147530,1424,1424,1424,1424,0
20240702,184900,33147530,1424,1424,1424,1424,0
20240702,184800,33147530,1424,1424,1424,1424,0
20240702,184700,33147530,1424,1424,1424,1424,0
20240702,184600,33147530,1424,1424,1424,1424,0
20240702,184500,33147530,1424,1424,1424,1424,0
20240702,184400,33147530,1424,1424,1424,1424,0
20240702,184300,33147530,1424,1424,1424,1424,0
20240702,184200,33147530,1424,1424,1424,1424,0
20240702,184100,33147530,1424,1424,1424,1424,0
20240702,184000,33147530,1424,1424,1424,1424,0
20240702,183900,33147530,1424,1424,1424,1424,0
20240702,183800,33147530,1424,1424,1424,1424,0
20240702,183700,33147530,1424,1424,1424,1424,0
20240702,183600,33147530,1424,1424,1424,1424,0
20240702,183500,33147530,1424,1424,1424,1424,0
20240702,183400,33147530,1424,1424,1424,1424,0
20240702,183300,33147530,1424,1424,1424,1424,0
20240702,183200,33147530,1424,1424,1424,1424,0
20240702,183100,33147530,1424,1424,1424,1424,0
20240702,183000,33147530,1424,1424,1424,1424,0
20240702,182900,33147530,1424,1424,1424,1424,0
20240702,182800,33147530,1424,1424,1424,1424,0
20240702,182700,33147530,1424,1424,1424,1424,0
20240702,182600,33147530,1424,1424,1424,1424,0
20240702,182500,33147530,1424,1424,1424,1424,0
20240702,182400,33147530,1424,1424,1424,1424,11
20240702,182300,33147530,1424,1424,1424,1424,0
20240702,182200,33147530,1424,1424,1424,1424,0
20240702,182100,33147530,1424,1424,1424,1424,0
20240702,182000,33147530,1424,1424,1424,1424,0
20240702,181900,33147530,1424,1424,1424,1424,0
20240702,181800,33147530,1424,1424,1424,1424,0
20240702,181700,33147530,1424,1424,1424,1424,0
20240702,181600,33147530,1424,1424,1424,1424,0
20240702,181500,33147530,1424,1424,1424,1424,0
20240702,181400,33147530,1424,1424,1424,1424,0
20240702,181300,33147530,1424,1424,1424,1424,0
20240702,181200,33147530,1424,1424,1424,1424,0
20240702,181100,33147530,1424,1424,1424,1424,0
20240702,181000,33147530,1424,1424,1424,1424,0
20240702,180900,33147530,1424,1424,1424,1424,0
20240702,180800,33147530,1424,1424,1424,1424,0
20240702,180700,33147530,1424,1424,1424,1424,0
20240702,180600,33147530,1424,1424,1424,1424,0
20240702,180500,33147530,1424,1424,1424,1424,0
20240702,180400,33147530,1424,1424,1424,1424,0
20240702,180300,33147530,1424,1424,1424,1424,0
20240702,180200,33147530,1424,1424,1424,1424,0
20240702,180100,33147530,1424,1424,1424,1424,0
20240702,180000,33147530,1424,1424,1424,1424,0
20240702,175900,33147530,1424,1424,1424,1424,0
20240702,175800,33147530,1424,1424,1424,1424,0
20240702,175700,33147530,1424,1424,1424,1424,0
20240702,175600,33147530,1424,1424,1424,1424,0
20240702,175500,33147530,1424,1424,1424,1424,0
20240702,175400,33147530,1424,1424,1424,1424,11
20240702,175300,33147530,1424,1424,1424,1424,0
20240702,175200,33147530,1424,1424,1424,1424,0
20240702,175100,33147530,1424,1424,1424,1424,0
20240702,175000,33147530,1424,1424,1424,1424,0
20240702,174900,33147530,1424,1424,1424,1424,0
20240702,174800,33147530,1424,1424,1424,1424,0
20240702,174700,33147530,1424,1424,1424,1424,0
20240702,174600,33147530,1424,1424,1424,1424,0
20240702,174500,33147530,1424,1424,1424,1424,0
20240702,174400,33147530,1424,1424,1424,1424,0
20240702,174300,33147530,1424,1424,1424,1424,0
20240702,174200,33147530,1424,1424,1424,1424,0
20240702,174100,33147530,1424,1424,1424,1424,0
20240702,174000,33147530,1424,1424,1424,1424,0
20240702,173900,33147530,1424,1424,1424,1424,0
20240702,173800,33147530,1424,1424,1424,1424,0
20240702,173700,33147530,1424,1424,1424,1424,0
20240702,173600,33147530,1424,1424,1424,1424,0
20240702,173500,33147530,1424,1424,1424,1424,0
20240702,173400,33147530,1424,1424,1424,1424,0
20240702,173300,33147530,1424,1424,1424,1424,0
20240702,173200,33147530,1424,1424,1424,1424,0
20240702,173100,33147530,1424,1424,1424,1424,0
20240702,173000,33147530,1424,1424,1424,1424,0
20240702,172900,33147530,1424,1424,1424,1424,0
20240702,172800,33147530,1424,1424,1424,1424,0
20240702,172700,33147530,1424,1424,1424,1424,0
20240702,172600,33147530,1424,1424,1424,1424,0
20240702,172500,33147530,1424,1424,1424,1424,0
20240702,172400,33147530,1424,1424,1424,1424,11
20240702,172300,33147530,1424,1424,1424,1424,0
20240702,172200,33147530,1424,1424,1424,1424,0
20240702,172100,33147530,1424,1424,1424,1424,0
20240702,172000,33147530,1424,1424,1424,1424,0
20240702,171900,33147530,1424,1424,1424,1424,0
20240702,171800,33147530,1424,1424,1424,1424,0
20240702,171700,33147530,1424,1424,1424,1424,0
20240702,171600,33147530,1424,1424,1424,1424,0
20240702,171500,33147530,1424,1424,1424,1424,0
20240702,171400,33147530,1424,1424,1424,1424,0
20240702,171300,33147530,1424,1424,1424,1424,0
20240702,171200,33147530,1424,1424,1424,1424,0
20240702,171100,33147530,1424,1424,1424,1424,0
20240702,171000,33147530,1424,1424,1424,1424,0
20240702,170900,33147530,1424,1424,1424,1424,0
20240702,170800,33147530,1424,1424,1424,1424,0
20240702,170700,33147530,1424,1424,1424,1424,0
20240702,170600,33147530,1424,1424,1424,1424,0
20240702,170500,33147530,1424,1424,1424,1424,0
20240702,170400,33147530,1424,1424,1424,1424,0
20240702,170300,33147530,1424,1424,1424,1424,0
20240702,170200,33147530,1424,1424,1424,1424,0
20240702,170100,33147530,1424,1424,1424,1424,0
20240702,170000,33147530,1424,1424,1424,1424,0
20240702,165900,33147530,1424,1424,1424,1424,0
20240702,165800,33147530,1424,1424,1424,1424,0
20240702,165700,33147530,1424,1424,1424,1424,0
20240702,165600,33147530,1424,1424,1424,1424,0
20240702,165500,33147530,1424,1424,1424,1424,0
20240702,165400,33147530,1424,1424,1424,1424,11
20240702,165300,33147530,1424,1424,1424,1424,0
20240702,165200,33147530,1424,1424,1424,1424,0
20240702,165100,33147530,1424,1424,1424,1424,0
20240702,165000,33147530,1424,1424,1424,1424,0
20240702,164900,33147530,1424,1424,1424,1424,0
20240702,164800,33147530,1424,1424,1424,1424,0
20240702,164700,33147530,1424,1424,1424,1424,0
20240702,164600,33147530,1424,1424,1424,1424,0
20240702,164500,33147530,1424,1424,1424,1424,0
20240702,164400,33147530,1424,1424,1424,1424,0
20240702,164300,33147530,1424,1424,1424,1424,0
20240702,164200,33147530,1424,1424,1424,1424,0
20240702,164100,33147530,1424,1424,1424,1424,0
20240702,164000,33147530,1424,1424,1424,1424,0
20240702,163900,33147530,1424,1424,1424,1424,0
20240702,163800,33147530,1424,1424,1424,1424,0
20240702,163700,33147530,1424,1424,1424,1424,0
20240702,163600,33147530,1424,1424,1424,1424,0
20240702,163500,33147530,1424,1424,1424,1424,0
20240702,163400,33147530,1424,1424,1424,1424,0
20240702,163300,33147530,1424,1424,1424,1424,0
20240702,163200,33147530,1424,1424,1424,1424,0
20240702,163100,33147530,1424,1424,1424,1424,0
20240702,163000,33147530,1424,1424,1424,1424,0
20240702,162900,33147530,1424,1424,1424,1424,0
20240702,162800,33147530,1424,1424,1424,1424,0
20240702,162700,33147530,1424,1424,1424,1424,0
20240702,162600,33147530,1424,1424,1424,1424,0
20240702,162500,33147530,1424,1424,1424,1424,0
20240702,162400,33147530,1424,1424,1424,1424,11
20240702,162300,33147530,1424,1424,1424,1424,0
20240702,162200,33147530,1424,1424,1424,1424,0
20240702,162100,33147530,1424,1424,1424,1424,0
20240702,162000,33147530,1424,1424,1424,1424,0
20240702,161900,33147530,1424,1424,1424,1424,0
20240702,161800,33147530,1424,1424,1424,1424,0
20240702,161700,33147530,1424,1424,1424,1424,0
20240702,161600,33147530,1424,1424,1424,1424,0
20240702,161500,33147530,1424,1424,1424,1424,0
20240702,161400,33147530,1424,1424,1424,1424,0
20240702,161300,33147530,1424,1424,1424,1424,0
20240702,161200,33147530,1424,1424,1424,1424,0
20240702,161100,33147530,1424,1424,1424,1424,0
20240702,161000,33147530,1424,1424,1424,1424,0
20240702,160900,33147530,1424,1424,1424,1424,0
20240702,160800,33147530,1424,1424,1424,1424,0
20240702,160700,33147530,1424,1424,1424,1424,0
20240702,160600,33147530,1424,1424,1424,1424,0
20240702,160500,33147530,1424,1424,1424,1424,0
20240702,160400,33147530,1424,1424,1424,1424,0
20240702,160300,33147530,1424,1424,1424,1424,0
20240702,160200,33147530,1424,1424,1424,1424,0
20240702,160100,33147530,1424,1424,1424,1424,0
20240702,160000,33147530,1424,1424,1424,1424,0
20240702,155900,33147530,1424,1424,1424,1424,0
20240702,155800,33147530,1424,1424,1424,1424,0
20240702,155700,33147530,1424,1424,1424,1424,0
20240702,155600,33147530,1424,1424,1424,1424,0
20240702,155500,33147530,1424,1424,1424,1424,0
20240702,155400,33147530,1424,1424,1424,1424,11
20240702,155300,33147530,1424,1424,1424,1424,0
20240702,155200,33147530,1424,1424,1424,1424,0
20240702,155100,33147530,1424,1424,1424,1424,0
20240702,155000,33147530,1424,1424,1424,1424,0
20240702,154900,33147530,1424,1424,1424,1424,0
20240702,154800,33147530,1424,1424,1424,1424,0
20240702,154700,33147530,1424,1424,1424,1424,0
20240702,154600,33147530,1424,1424,1424,1424,0
20240702,154500,33147530,1424,1424,1424,1424,0
20240702,154400,33147530,1424,1424,1424,1424,0
20240702,154300,33147530,1424,1424,1424,1424,0
20240702,154200,33147530,1424,1424,1424,1424,0
20240702,154100,33147530,1424,1424,1424,1424,0
20240702,154000,33147530,1424,1424,1424,1424,0
20240702,153900,33147530,1424,1424,1424,1424,0
20240702,153800,33147530,1424,1424,1424,1424,0
20240702,153700,33147530,1424,1424,1424,1424,0
20240702,153600,33147530,1424,1424,1424,1424,0
20240702,153500,33147530,1424,1424,1424,1424,0
20240702,153400,33147530,1424,1424,1424,1424,0
20240702,153300,33147530,1424,1424,1424,1424,0
20240702,153200,33147530,1424,1424,1424,1424,0
20240702,153100,33147530,1424,1424,1424,1424,0
20240702,153000,33147530,1424,1424,1424,1424,11
20240702,152900,33131866,1425,1425,1425,1425,0
20240702,152800,33131866,1425,1425,1425,1425,0
20240702,152700,33131866,1425,1425,1425,1425,0
20240702,152600,33131866,1425,1425,1425,1425,0
20240702,152500,33131866,1425,1425,1425,1425,0
20240702,152400,33131866,1425,1425,1425,1425,0
20240702,152300,33131866,1425,1425,1425,1425,0
20240702,152200,33131866,1425,1425,1425,1425,0
20240702,152100,33131866,1425,1425,1425,1425,0
20240702,152000,33131866,1425,1425,1425,1425,0
20240702,151900,33131866,1425,1425,1425,1425,0
20240702,151800,33131866,1425,1425,1425,1425,0
20240702,151700,33131866,1425,1425,1425,1425,0
20240702,151600,33131866,1425,1425,1425,1425,0
20240702,151500,33131866,1425,1425,1425,1425,0
20240702,151400,33131866,1425,1425,1425,1425,0
20240702,151300,33131866,1425,1425,1425,1425,0
20240702,151200,33131866,1425,1425,1425,1425,1
20240702,151100,33130441,1420,1420,1420,1420,0
20240702,151000,33130441,1420,1420,1420,1420,0
20240702,150900,33130441,1420,1420,1420,1420,0
20240702,150800,33130441,1420,1420,1420,1420,0
20240702,150700,33130441,1420,1421,1421,1420,403
20240702,150600,32558178,1421,1422,1422,1421,10
20240702,150500,32543961,1421,1421,1421,1421,52
20240702,150400,32470069,1419,1419,1419,1419,0
20240702,150300,32470069,1419,1419,1419,1419,0
20240702,150200,32470069,1419,1419,1419,1419,0
20240702,150100,32470069,1419,1419,1419,1419,0
20240702,150000,32470069,1419,1419,1419,1419,0
20240702,145900,32470069,1419,1419,1419,1419,0
20240702,145800,32470069,1419,1419,1419,1419,19
20240702,145700,32443108,1422,1420,1422,1420,700
20240702,145600,31447717,1422,1422,1422,1422,0
20240702,145500,31447717,1422,1422,1422,1422,0
20240702,145400,31447717,1422,1422,1422,1422,0
20240702,145300,31447717,1422,1422,1422,1422,0
20240702,145200,31447717,1422,1422,1422,1422,0
20240702,145100,31447717,1422,1422,1422,1422,0
20240702,145000,31447717,1422,1420,1422,1420,710
20240702,144900,30438106,1426,1426,1426,1426,0
20240702,144800,30438106,1426,1426,1426,1426,0
20240702,144700,30438106,1426,1426,1426,1426,0
20240702,144600,30438106,1426,1419,1426,1419,3100
20240702,144500,26020417,1418,1418,1418,1418,0
20240702,144400,26020417,1418,1418,1418,1418,0
20240702,144300,26020417,1418,1418,1418,1418,0
20240702,144200,26020417,1418,1418,1418,1418,0
20240702,144100,26020417,1418,1418,1418,1418,0
20240702,144000,26020417,1418,1418,1418,1418,0
20240702,143900,26020417,1418,1418,1418,1418,0
20240702,143800,26020417,1418,1418,1418,1418,0
20240702,143700,26020417,1418,1418,1418,1418,0
20240702,143600,26020417,1418,1418,1418,1418,19
20240702,143500,25993475,1418,1418,1418,1418,0
20240702,143400,25993475,1418,1418,1418,1418,0
20240702,143300,25993475,1418,1418,1418,1418,0
20240702,143200,25993475,1418,1418,1418,1418,0
20240702,143100,25993475,1418,1418,1418,1418,0
20240702,143000,25993475,1418,1418,1418,1418,0
20240702,142900,25993475,1418,1418,1418,1418,0
20240702,142800,25993475,1418,1418,1418,1418,1
20240702,142700,25992057,1419,1419,1419,1419,0
20240702,142600,25992057,1419,1419,1419,1419,1
20240702,142500,25990638,1417,1417,1417,1417,0
20240702,142400,25990638,1417,1417,1417,1417,0
20240702,142300,25990638,1417,1417,1417,1417,0
20240702,142200,25990638,1417,1417,1417,1417,0
20240702,142100,25990638,1417,1417,1417,1417,0
20240702,142000,25990638,1417,1417,1417,1417,0
20240702,141900,25990638,1417,1417,1417,1417,0
20240702,141800,25990638,1417,1417,1417,1417,0
20240702,141700,25990638,1417,1417,1417,1417,0
20240702,141600,25990638,1417,1417,1417,1417,0
20240702,141500,25990638,1417,1417,1417,1417,0
20240702,141400,25990638,1417,1417,1417,1417,0
20240702,141300,25990638,1417,1417,1417,1417,0
20240702,141200,25990638,1417,1417,1417,1417,0
20240702,141100,25990638,1417,1417,1417,1417,0
20240702,141000,25990638,1417,1417,1417,1417,0
20240702,140900,25990638,1417,1417,1417,1417,0
20240702,140800,25990638,1417,1417,1417,1417,0
20240702,140700,25990638,1417,1417,1417,1417,0
20240702,140600,25990638,1417,1417,1417,1417,0
20240702,140500,25990638,1417,1417,1417,1417,0
20240702,140400,25990638,1417,1417,1417,1417,10
20240702,140300,25976468,1418,1418,1418,1418,0
20240702,140200,25976468,1418,1418,1418,1418,0
20240702,140100,25976468,1418,1418,1418,1418,0
20240702,140000,25976468,1418,1418,1418,1418,0
20240702,135900,25976468,1418,1418,1418,1418,0
20240702,135800,25976468,1418,1418,1418,1418,0
20240702,135700,25976468,1418,1418,1418,1418,0
20240702,135600,25976468,1418,1418,1418,1418,0
20240702,135500,25976468,1418,1418,1418,1418,0
20240702,135400,25976468,1418,1418,1418,1418,0
20240702,135300,25976468,1418,1418,1418,1418,0
20240702,135200,25976468,1418,1418,1418,1418,0
20240702,135100,25976468,1418,1418,1418,1418,0
20240702,135000,25976468,1418,1418,1418,1418,2
20240702,134900,25973632,1418,1418,1418,1418,4
20240702,134800,25967960,1418,1419,1419,1418,4
20240702,134700,25962286,1419,1419,1419,1419,2
20240702,134600,25959448,1419,1419,1419,1419,2
20240702,134500,25956610,1420,1420,1420,1420,2
20240702,134400,25953770,1420,1420,1420,1420,0
20240702,134300,25953770,1420,1420,1420,1420,0
20240702,134200,25953770,1420,1420,1420,1420,0
20240702,134100,25953770,1420,1420,1420,1420,0
20240702,134000,25953770,1420,1420,1420,1420,2
20240702,133900,25950930,1419,1419,1419,1419,0
20240702,133800,25950930,1419,1419,1419,1419,0
20240702,133700,25950930,1419,1419,1419,1419,0
20240702,133600,25950930,1419,1419,1419,1419,0
20240702,133500,25950930,1419,1419,1419,1419,0
20240702,133400,25950930,1419,1419,1419,1419,0
20240702,133300,25950930,1419,1420,1420,1419,70
20240702,133200,25851598,1419,1419,1419,1419,0
20240702,133100,25851598,1419,1419,1419,1419,0
20240702,133000,25851598,1419,1419,1419,1419,0
20240702,132900,25851598,1419,1419,1419,1419,0
20240702,132800,25851598,1419,1419,1419,1419,0
20240702,132700,25851598,1419,1419,1419,1419,0
20240702,132600,25851598,1419,1419,1419,1419,0
20240702,132500,25851598,1419,1419,1419,1419,0
20240702,132400,25851598,1419,1419,1419,1419,0
20240702,132300,25851598,1419,1419,1419,1419,0
20240702,132200,25851598,1419,1419,1419,1419,0
20240702,132100,25851598,1419,1419,1419,1419,0
20240702,132000,25851598,1419,1419,1419,1419,0
20240702,131900,25851598,1419,1419,1419,1419,0
20240702,131800,25851598,1419,1419,1419,1419,0
20240702,131700,25851598,1419,1419,1419,1419,0
20240702,131600,25851598,1419,1419,1419,1419,10
20240702,131500,25837408,1419,1419,1419,1419,10
20240702,131400,25823218,1414,1414,1414,1414,0
20240702,131300,25823218,1414,1414,1414,1414,0
20240702,131200,25823218,1414,1414,1414,1414,0
20240702,131100,25823218,1414,1414,1414,1414,0
20240702,131000,25823218,1414,1414,1414,1414,0
20240702,130900,25823218,1414,1414,1414,1414,0
20240702,130800,25823218,1414,1414,1414,1414,0
20240702,130700,25823218,1414,1414,1414,1414,0
20240702,130600,25823218,1414,1414,1414,1414,0
20240702,130500,25823218,1414,1414,1414,1414,0
20240702,130400,25823218,1414,1414,1414,1414,0
20240702,130300,25823218,1414,1414,1414,1414,0
20240702,130200,25823218,1414,1414,1414,1414,0
20240702,130100,25823218,1414,1414,1414,1414,0
20240702,130000,25823218,1414,1414,1414,1414,0
20240702,125900,25823218,1414,1414,1414,1414,0
20240702,125800,25823218,1414,1414,1414,1414,0
20240702,125700,25823218,1414,1414,1414,1414,0
20240702,125600,25823218,1414,1414,1414,1414,0
20240702,125500,25823218,1414,1414,1414,1414,0
20240702,125400,25823218,1414,1414,1414,1414,0
20240702,125300,25823218,1414,1414,1414,1414,0
20240702,125200,25823218,1414,1414,1414,1414,0
20240702,125100,25823218,1414,1414,1414,1414,0
20240702,125000,25823218,1414,1414,1414,1414,0
20240702,124900,25823218,1414,1418,1418,1414,8
20240702,124800,25811894,1421,1421,1421,1421,0
20240702,124700,25811894,1421,1421,1421,1421,0
20240702,124600,25811894,1421,1421,1421,1421,0
20240702,124500,25811894,1421,1421,1421,1421,0
20240702,124400,25811894,1421,1421,1421,1421,0
20240702,124300,25811894,1421,1421,1421,1421,0
20240702,124200,25811894,1421,1421,1421,1421,0
20240702,124100,25811894,1421,1421,1421,1421,0
20240702,124000,25811894,1421,1421,1421,1421,0
20240702,123900,25811894,1421,1421,1421,1421,0
20240702,123800,25811894,1421,1421,1421,1421,0
20240702,123700,25811894,1421,1421,1421,1421,0
20240702,123600,25811894,1421,1421,1421,1421,0
20240702,123500,25811894,1421,1421,1421,1421,0
20240702,123400,25811894,1421,1421,1421,1421,0
20240702,123300,25811894,1421,1421,1421,1421,0
20240702,123200,25811894,1421,1421,1421,1421,0
20240702,123100,25811894,1421,1421,1421,1421,0
20240702,123000,25811894,1421,1421,1421,1421,0
20240702,122900,25811894,1421,1421,1421,1421,0
20240702,122800,25811894,1421,1421,1421,1421,0
20240702,122700,25811894,1421,1421,1421,1421,0
20240702,122600,25811894,1421,1421,1421,1421,0
20240702,122500,25811894,1421,1421,1421,1421,0
20240702,122400,25811894,1421,1421,1421,1421,0
20240702,122300,25811894,1421,1421,1421,1421,0
20240702,122200,25811894,1421,1421,1421,1421,0
20240702,122100,25811894,1421,1421,1421,1421,0
20240702,122000,25811894,1421,1421,1421,1421,0
20240702,121900,25811894,1421,1421,1421,1421,0
20240702,121800,25811894,1421,1421,1421,1421,70
20240702,121700,25712424,1426,1426,1426,1426,0
20240702,121600,25712424,1426,1426,1426,1426,0
20240702,121500,25712424,1426,1426,1426,1426,0
20240702,121400,25712424,1426,1426,1426,1426,0
20240702,121300,25712424,1426,1426,1426,1426,0
20240702,121200,25712424,1426,1426,1426,1426,0
20240702,121100,25712424,1426,1426,1426,1426,0
20240702,121000,25712424,1426,1426,1426,1426,0
20240702,120900,25712424,1426,1426,1426,1426,0
20240702,120800,25712424,1426,1426,1426,1426,0
20240702,120700,25712424,1426,1426,1426,1426,0
20240702,120600,25712424,1426,1426,1426,1426,0
20240702,120500,25712424,1426,1426,1426,1426,0
20240702,120400,25712424,1426,1426,1426,1426,0
20240702,120300,25712424,1426,1426,1426,1426,0
20240702,120200,25712424,1426,1426,1426,1426,0
20240702,120100,25712424,1426,1426,1426,1426,0
20240702,120000,25712424,1426,1426,1426,1426,0
20240702,115900,25712424,1426,1426,1426,1426,0
20240702,115800,25712424,1426,1426,1426,1426,0
20240702,115700,25712424,1426,1426,1426,1426,0
20240702,115600,25712424,1426,1426,1426,1426,500
20240702,115500,24999424,1426,1426,1426,1426,0
20240702,115400,24999424,1426,1426,1426,1426,0
20240702,115300,24999424,1426,1426,1426,1426,0
20240702,115200,24999424,1426,1426,1426,1426,0
20240702,115100,24999424,1426,1426,1426,1426,0
20240702,115000,24999424,1426,1426,1426,1426,0
20240702,114900,24999424,1426,1426,1426,1426,0
20240702,114800,24999424,1426,1426,1426,1426,0
20240702,114700,24999424,1426,1426,1426,1426,4500
20240702,114600,18582424,1426,1426,1426,1426,0
20240702,114500,18582424,1426,1426,1426,1426,0
20240702,114400,18582424,1426,1426,1426,1426,0
20240702,114300,18582424,1426,1426,1426,1426,0
20240702,114200,18582424,1426,1426,1426,1426,50
20240702,114100,18511124,1420,1420,1420,1420,0
20240702,114000,18511124,1420,1420,1420,1420,0
20240702,113900,18511124,1420,1420,1420,1420,0
20240702,113800,18511124,1420,1420,1420,1420,0
20240702,113700,18511124,1420,1420,1420,1420,0
20240702,113600,18511124,1420,1420,1420,1420,0
20240702,113500,18511124,1420,1426,1426,1420,6018
20240702,113400,9929462,1426,1426,1426,1426,0
20240702,113300,9929462,1426,1426,1426,1426,0
20240702,113200,9929462,1426,1426,1426,1426,0
20240702,113100,9929462,1426,1426,1426,1426,0
20240702,113000,9929462,1426,1426,1426,1426,0
20240702,112900,9929462,1426,1426,1426,1426,0
20240702,112800,9929462,1426,1426,1426,1426,0
20240702,112700,9929462,1426,1426,1426,1426,0
20240702,112600,9929462,1426,1426,1426,1426,0
20240702,112500,9929462,1426,1426,1426,1426,0
20240702,112400,9929462,1426,1426,1426,1426,0
20240702,112300,9929462,1426,1426,1426,1426,0
20240702,112200,9929462,1426,1426,1426,1426,0
20240702,112100,9929462,1426,1426,1426,1426,0
20240702,112000,9929462,1426,1426,1426,1426,0
20240702,111900,9929462,1426,1426,1426,1426,0
20240702,111800,9929462,1426,1426,1426,1426,0
20240702,111700,9929462,1426,1426,1426,1426,14
20240702,111600,9909498,1422,1422,1422,1422,0
20240702,111500,9909498,1422,1422,1422,1422,0
20240702,111400,9909498,1422,1422,1422,1422,0
20240702,111300,9909498,1422,1422,1422,1422,0
20240702,111200,9909498,1422,1422,1422,1422,0
20240702,111100,9909498,1422,1422,1422,1422,0
20240702,111000,9909498,1422,1422,1422,1422,0
20240702,110900,9909498,1422,1422,1422,1422,0
20240702,110800,9909498,1422,1422,1422,1422,0
20240702,110700,9909498,1422,1422,1422,1422,0
20240702,110600,9909498,1422,1422,1422,1422,0
20240702,110500,9909498,1422,1422,1422,1422,0
20240702,110400,9909498,1422,1422,1422,1422,0
20240702,110300,9909498,1422,1422,1422,1422,36
20240702,110200,9858306,1420,1420,1420,1420,0
20240702,110100,9858306,1420,1420,1420,1420,0
20240702,110000,9858306,1420,1420,1420,1420,0
20240702,105900,9858306,1420,1420,1420,1420,0
20240702,105800,9858306,1420,1420,1420,1420,0
20240702,105700,9858306,1420,1420,1420,1420,0
20240702,105600,9858306,1420,1420,1420,1420,0
20240702,105500,9858306,1420,1420,1420,1420,0
20240702,105400,9858306,1420,1420,1420,1420,0
20240702,105300,9858306,1420,1420,1420,1420,0
20240702,105200,9858306,1420,1420,1420,1420,0
20240702,105100,9858306,1420,1420,1420,1420,0
20240702,105000,9858306,1420,1420,1420,1420,0
20240702,104900,9858306,1420,1420,1420,1420,0
20240702,104800,9858306,1420,1420,1420,1420,0
20240702,104700,9858306,1420,1420,1420,1420,0
20240702,104600,9858306,1420,1420,1420,1420,0
20240702,104500,9858306,1420,1420,1420,1420,0
20240702,104400,9858306,1420,1420,1420,1420,0
20240702,104300,9858306,1420,1420,1420,1420,0
20240702,104200,9858306,1420,1420,1420,1420,0
20240702,104100,9858306,1420,1420,1420,1420,0
20240702,104000,9858306,1420,1420,1420,1420,0
20240702,103900,9858306,1420,1420,1420,1420,0
20240702,103800,9858306,1420,1420,1420,1420,0
20240702,103700,9858306,1420,1420,1420,1420,0
20240702,103600,9858306,1420,1420,1420,1420,706
20240702,103500,8855786,1418,1418,1418,1418,0
20240702,103400,8855786,1418,1418,1418,1418,0
20240702,103300,8855786,1418,1418,1418,1418,0
20240702,103200,8855786,1418,1418,1418,1418,0
20240702,103100,8855786,1418,1418,1418,1418,0
20240702,103000,8855786,1418,1418,1418,1418,0
20240702,102900,8855786,1418,1418,1418,1418,0
20240702,102800,8855786,1418,1418,1418,1418,0
20240702,102700,8855786,1418,1418,1418,1418,0
20240702,102600,8855786,1418,1418,1418,1418,0
20240702,102500,8855786,1418,1418,1418,1418,0
20240702,102400,8855786,1418,1418,1418,1418,0
20240702,102300,8855786,1418,1418,1418,1418,0
20240702,102200,8855786,1418,1418,1418,1418,0
20240702,102100,8855786,1418,1418,1418,1418,0
20240702,102000,8855786,1418,1418,1418,1418,0
20240702,101900,8855786,1418,1418,1418,1418,0
20240702,101800,8855786,1418,1418,1418,1418,1
20240702,101700,8854368,1411,1411,1411,1411,0
20240702,101600,8854368,1411,1411,1411,1411,0
20240702,101500,8854368,1411,1411,1411,1411,0
20240702,101400,8854368,1411,1411,1411,1411,0
20240702,101300,8854368,1411,1411,1411,1411,0
20240702,101200,8854368,1411,1411,1411,1411,0
20240702,101100,8854368,1411,1411,1411,1411,0
20240702,101000,8854368,1411,1411,1411,1411,0
20240702,100900,8854368,1411,1411,1411,1411,0
20240702,100800,8854368,1411,1411,1411,1411,0
20240702,100700,8854368,1411,1411,1411,1411,0
20240702,100600,8854368,1411,1411,1411,1411,0
20240702,100500,8854368,1411,1411,1411,1411,0
20240702,100400,8854368,1411,1411,1411,1411,0
20240702,100300,8854368,1411,1411,1411,1411,0
20240702,100200,8854368,1411,1411,1411,1411,0
20240702,100100,8854368,1411,1411,1411,1411,0
20240702,100000,8854368,1411,1411,1411,1411,0
20240702,095900,8854368,1411,1411,1411,1411,0
20240702,095800,8854368,1411,1411,1411,1411,0
20240702,095700,8854368,1411,1411,1411,1411,0
20240702,095600,8854368,1411,1411,1411,1411,0
20240702,095500,8854368,1411,1411,1411,1411,0
20240702,095400,8854368,1411,1411,1411,1411,0
20240702,095300,8854368,1411,1411,1411,1411,0
20240702,095200,8854368,1411,1411,1411,1411,0
20240702,095100,8854368,1411,1411,1411,1411,0
20240702,095000,8854368,1411,1411,1411,1411,0
20240702,094900,8854368,1411,1411,1411,1411,0
20240702,094800,8854368,1411,1411,1411,1411,0
20240702,094700,8854368,1411,1411,1411,1411,0
20240702,094600,8854368,1411,1411,1411,1411,0
20240702,094500,8854368,1411,1411,1411,1411,0
20240702,094400,8854368,1411,1411,1411,1411,0
20240702,094300,8854368,1411,1411,1411,1411,0
20240702,094200,8854368,1411,1411,1411,1411,0
20240702,094100,8854368,1411,1411,1411,1411,0
20240702,094000,8854368,1411,1411,1411,1411,0
20240702,093900,8854368,1411,1411,1411,1411,0
20240702,093800,8854368,1411,1411,1411,1411,10
20240702,093700,8840258,1411,1411,1411,1411,100
20240702,093600,8699158,1411,1411,1411,1411,398
20240702,093500,8137580,1422,1422,1422,1422,14
20240702,093400,8117672,1422,1423,1423,1422,1593
20240702,093300,5850838,1423,1423,1423,1423,1
20240702,093200,5849415,1423,1423,1423,1423,0
20240702,093100,5849415,1423,1423,1423,1423,0
20240702,093000,5849415,1423,1423,1423,1423,1000
20240702,092900,4426415,1423,1423,1423,1423,0
20240702,092800,4426415,1423,1423,1423,1423,0
20240702,092700,4426415,1423,1423,1423,1423,0
20240702,092600,4426415,1423,1423,1423,1423,0
20240702,092500,4426415,1423,1422,1423,1422,2412
20240702,092400,994603,1426,1426,1426,1426,0
20240702,092300,994603,1426,1426,1426,1426,0
20240702,092200,994603,1426,1426,1426,1426,0
20240702,092100,994603,1426,1426,1426,1426,0
20240702,092000,994603,1426,1426,1426,1426,0
20240702,091900,994603,1426,1426,1426,1426,0
20240702,091800,994603,1426,1426,1426,1426,2
20240702,091700,991751,1428,1428,1428,1428,0
20240702,091600,991751,1428,1428,1428,1428,0
20240702,091500,991751,1428,1428,1428,1428,0
20240702,091400,991751,1428,1428,1428,1428,0
20240702,091300,991751,1428,1428,1428,1428,48
20240702,091200,923207,1410,1410,1410,1410,0
20240702,091100,923207,1410,1411,1411,1410,131
20240702,091000,738421,1426,1426,1426,1426,0
20240702,090900,738421,1426,1426,1426,1426,0
20240702,090800,738421,1426,1426,1426,1426,0
20240702,090700,738421,1426,1426,1426,1426,0
20240702,090600,738421,1426,1426,1426,1426,0
20240702,090500,738421,1426,1426,1426,1426,0
20240702,090400,738421,1426,1426,1426,1426,69
20240702,090300,640027,1438,1438,1438,1438,0
20240702,090200,640027,1438,1438,1438,1438,28
20240702,090100,599763,1443,1439,1444,1439,416
20240702,090000,0,1423,1423,1423,1423,0