KissMeData/085810/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,200200,15863696,845,845,845,845,358
20240701,200100,15863696,845,845,845,845,0
20240701,200000,15863696,845,845,845,845,0
20240701,195900,15863696,845,845,845,845,0
20240701,195800,15863696,845,845,845,845,0
20240701,195700,15863696,845,845,845,845,0
20240701,195600,15863696,845,845,845,845,0
20240701,195500,15863696,845,845,845,845,0
20240701,195400,15863696,845,845,845,845,0
20240701,195300,15863696,845,845,845,845,0
20240701,195200,15863696,845,845,845,845,0
20240701,195100,15863696,845,845,845,845,0
20240701,195000,15863696,845,845,845,845,0
20240701,194900,15863696,845,845,845,845,0
20240701,194800,15863696,845,845,845,845,0
20240701,194700,15863696,845,845,845,845,0
20240701,194600,15863696,845,845,845,845,0
20240701,194500,15863696,845,845,845,845,0
20240701,194400,15863696,845,845,845,845,0
20240701,194300,15863696,845,845,845,845,0
20240701,194200,15863696,845,845,845,845,0
20240701,194100,15863696,845,845,845,845,0
20240701,194000,15863696,845,845,845,845,0
20240701,193900,15863696,845,845,845,845,0
20240701,193800,15863696,845,845,845,845,0
20240701,193700,15863696,845,845,845,845,0
20240701,193600,15863696,845,845,845,845,0
20240701,193500,15863696,845,845,845,845,0
20240701,193400,15863696,845,845,845,845,0
20240701,193300,15863696,845,845,845,845,0
20240701,193200,15863696,845,845,845,845,358
20240701,193100,15863696,845,845,845,845,0
20240701,193000,15863696,845,845,845,845,0
20240701,192900,15863696,845,845,845,845,0
20240701,192800,15863696,845,845,845,845,0
20240701,192700,15863696,845,845,845,845,0
20240701,192600,15863696,845,845,845,845,0
20240701,192500,15863696,845,845,845,845,0
20240701,192400,15863696,845,845,845,845,0
20240701,192300,15863696,845,845,845,845,0
20240701,192200,15863696,845,845,845,845,0
20240701,192100,15863696,845,845,845,845,0
20240701,192000,15863696,845,845,845,845,0
20240701,191900,15863696,845,845,845,845,0
20240701,191800,15863696,845,845,845,845,0
20240701,191700,15863696,845,845,845,845,0
20240701,191600,15863696,845,845,845,845,0
20240701,191500,15863696,845,845,845,845,0
20240701,191400,15863696,845,845,845,845,0
20240701,191300,15863696,845,845,845,845,0
20240701,191200,15863696,845,845,845,845,0
20240701,191100,15863696,845,845,845,845,0
20240701,191000,15863696,845,845,845,845,0
20240701,190900,15863696,845,845,845,845,0
20240701,190800,15863696,845,845,845,845,0
20240701,190700,15863696,845,845,845,845,0
20240701,190600,15863696,845,845,845,845,0
20240701,190500,15863696,845,845,845,845,0
20240701,190400,15863696,845,845,845,845,0
20240701,190300,15863696,845,845,845,845,0
20240701,190200,15863696,845,845,845,845,358
20240701,190100,15863696,845,845,845,845,0
20240701,190000,15863696,845,845,845,845,0
20240701,185900,15863696,845,845,845,845,0
20240701,185800,15863696,845,845,845,845,0
20240701,185700,15863696,845,845,845,845,0
20240701,185600,15863696,845,845,845,845,0
20240701,185500,15863696,845,845,845,845,0
20240701,185400,15863696,845,845,845,845,0
20240701,185300,15863696,845,845,845,845,0
20240701,185200,15863696,845,845,845,845,0
20240701,185100,15863696,845,845,845,845,0
20240701,185000,15863696,845,845,845,845,0
20240701,184900,15863696,845,845,845,845,0
20240701,184800,15863696,845,845,845,845,0
20240701,184700,15863696,845,845,845,845,0
20240701,184600,15863696,845,845,845,845,0
20240701,184500,15863696,845,845,845,845,0
20240701,184400,15863696,845,845,845,845,0
20240701,184300,15863696,845,845,845,845,0
20240701,184200,15863696,845,845,845,845,0
20240701,184100,15863696,845,845,845,845,0
20240701,184000,15863696,845,845,845,845,0
20240701,183900,15863696,845,845,845,845,0
20240701,183800,15863696,845,845,845,845,0
20240701,183700,15863696,845,845,845,845,0
20240701,183600,15863696,845,845,845,845,0
20240701,183500,15863696,845,845,845,845,0
20240701,183400,15863696,845,845,845,845,0
20240701,183300,15863696,845,845,845,845,0
20240701,183200,15863696,845,845,845,845,358
20240701,183100,15863696,845,845,845,845,0
20240701,183000,15863696,845,845,845,845,0
20240701,182900,15863696,845,845,845,845,0
20240701,182800,15863696,845,845,845,845,0
20240701,182700,15863696,845,845,845,845,0
20240701,182600,15863696,845,845,845,845,0
20240701,182500,15863696,845,845,845,845,0
20240701,182400,15863696,845,845,845,845,0
20240701,182300,15863696,845,845,845,845,0
20240701,182200,15863696,845,845,845,845,0
20240701,182100,15863696,845,845,845,845,0
20240701,182000,15863696,845,845,845,845,0
20240701,181900,15863696,845,845,845,845,0
20240701,181800,15863696,845,845,845,845,0
20240701,181700,15863696,845,845,845,845,0
20240701,181600,15863696,845,845,845,845,0
20240701,181500,15863696,845,845,845,845,0
20240701,181400,15863696,845,845,845,845,0
20240701,181300,15863696,845,845,845,845,0
20240701,181200,15863696,845,845,845,845,0
20240701,181100,15863696,845,845,845,845,0
20240701,181000,15863696,845,845,845,845,0
20240701,180900,15863696,845,845,845,845,0
20240701,180800,15863696,845,845,845,845,0
20240701,180700,15863696,845,845,845,845,0
20240701,180600,15863696,845,845,845,845,0
20240701,180500,15863696,845,845,845,845,0
20240701,180400,15863696,845,845,845,845,0
20240701,180300,15863696,845,845,845,845,0
20240701,180200,15863696,845,845,845,845,358
20240701,180100,15863696,845,845,845,845,0
20240701,180000,15863696,845,845,845,845,0
20240701,175900,15863696,845,845,845,845,0
20240701,175800,15863696,845,845,845,845,0
20240701,175700,15863696,845,845,845,845,0
20240701,175600,15863696,845,845,845,845,0
20240701,175500,15863696,845,845,845,845,0
20240701,175400,15863696,845,845,845,845,0
20240701,175300,15863696,845,845,845,845,0
20240701,175200,15863696,845,845,845,845,0
20240701,175100,15863696,845,845,845,845,0
20240701,175000,15863696,845,845,845,845,0
20240701,174900,15863696,845,845,845,845,0
20240701,174800,15863696,845,845,845,845,0
20240701,174700,15863696,845,845,845,845,0
20240701,174600,15863696,845,845,845,845,0
20240701,174500,15863696,845,845,845,845,0
20240701,174400,15863696,845,845,845,845,0
20240701,174300,15863696,845,845,845,845,0
20240701,174200,15863696,845,845,845,845,0
20240701,174100,15863696,845,845,845,845,0
20240701,174000,15863696,845,845,845,845,0
20240701,173900,15863696,845,845,845,845,0
20240701,173800,15863696,845,845,845,845,0
20240701,173700,15863696,845,845,845,845,0
20240701,173600,15863696,845,845,845,845,0
20240701,173500,15863696,845,845,845,845,0
20240701,173400,15863696,845,845,845,845,0
20240701,173300,15863696,845,845,845,845,0
20240701,173200,15863696,845,845,845,845,358
20240701,173100,15863696,845,845,845,845,0
20240701,173000,15863696,845,845,845,845,0
20240701,172900,15863696,845,845,845,845,0
20240701,172800,15863696,845,845,845,845,0
20240701,172700,15863696,845,845,845,845,0
20240701,172600,15863696,845,845,845,845,0
20240701,172500,15863696,845,845,845,845,0
20240701,172400,15863696,845,845,845,845,0
20240701,172300,15863696,845,845,845,845,0
20240701,172200,15863696,845,845,845,845,0
20240701,172100,15863696,845,845,845,845,0
20240701,172000,15863696,845,845,845,845,0
20240701,171900,15863696,845,845,845,845,0
20240701,171800,15863696,845,845,845,845,0
20240701,171700,15863696,845,845,845,845,0
20240701,171600,15863696,845,845,845,845,0
20240701,171500,15863696,845,845,845,845,0
20240701,171400,15863696,845,845,845,845,0
20240701,171300,15863696,845,845,845,845,0
20240701,171200,15863696,845,845,845,845,0
20240701,171100,15863696,845,845,845,845,0
20240701,171000,15863696,845,845,845,845,0
20240701,170900,15863696,845,845,845,845,0
20240701,170800,15863696,845,845,845,845,0
20240701,170700,15863696,845,845,845,845,0
20240701,170600,15863696,845,845,845,845,0
20240701,170500,15863696,845,845,845,845,0
20240701,170400,15863696,845,845,845,845,0
20240701,170300,15863696,845,845,845,845,0
20240701,170200,15863696,845,845,845,845,358
20240701,170100,15863696,845,845,845,845,0
20240701,170000,15863696,845,845,845,845,0
20240701,165900,15863696,845,845,845,845,0
20240701,165800,15863696,845,845,845,845,0
20240701,165700,15863696,845,845,845,845,0
20240701,165600,15863696,845,845,845,845,0
20240701,165500,15863696,845,845,845,845,0
20240701,165400,15863696,845,845,845,845,0
20240701,165300,15863696,845,845,845,845,0
20240701,165200,15863696,845,845,845,845,0
20240701,165100,15863696,845,845,845,845,0
20240701,165000,15863696,845,845,845,845,0
20240701,164900,15863696,845,845,845,845,0
20240701,164800,15863696,845,845,845,845,0
20240701,164700,15863696,845,845,845,845,0
20240701,164600,15863696,845,845,845,845,0
20240701,164500,15863696,845,845,845,845,0
20240701,164400,15863696,845,845,845,845,0
20240701,164300,15863696,845,845,845,845,0
20240701,164200,15863696,845,845,845,845,0
20240701,164100,15863696,845,845,845,845,0
20240701,164000,15863696,845,845,845,845,0
20240701,163900,15863696,845,845,845,845,0
20240701,163800,15863696,845,845,845,845,0
20240701,163700,15863696,845,845,845,845,0
20240701,163600,15863696,845,845,845,845,0
20240701,163500,15863696,845,845,845,845,0
20240701,163400,15863696,845,845,845,845,0
20240701,163300,15863696,845,845,845,845,0
20240701,163200,15863696,845,845,845,845,358
20240701,163100,15863696,845,845,845,845,0
20240701,163000,15863696,845,845,845,845,0
20240701,162900,15863696,845,845,845,845,0
20240701,162800,15863696,845,845,845,845,0
20240701,162700,15863696,845,845,845,845,0
20240701,162600,15863696,845,845,845,845,0
20240701,162500,15863696,845,845,845,845,0
20240701,162400,15863696,845,845,845,845,0
20240701,162300,15863696,845,845,845,845,0
20240701,162200,15863696,845,845,845,845,0
20240701,162100,15863696,845,845,845,845,0
20240701,162000,15863696,845,845,845,845,0
20240701,161900,15863696,845,845,845,845,0
20240701,161800,15863696,845,845,845,845,0
20240701,161700,15863696,845,845,845,845,0
20240701,161600,15863696,845,845,845,845,0
20240701,161500,15863696,845,845,845,845,0
20240701,161400,15863696,845,845,845,845,0
20240701,161300,15863696,845,845,845,845,0
20240701,161200,15863696,845,845,845,845,0
20240701,161100,15863696,845,845,845,845,0
20240701,161000,15863696,845,845,845,845,0
20240701,160900,15863696,845,845,845,845,0
20240701,160800,15863696,845,845,845,845,0
20240701,160700,15863696,845,845,845,845,0
20240701,160600,15863696,845,845,845,845,0
20240701,160500,15863696,845,845,845,845,0
20240701,160400,15863696,845,845,845,845,0
20240701,160300,15863696,845,845,845,845,0
20240701,160200,15863696,845,845,845,845,358
20240701,160100,15863696,845,845,845,845,0
20240701,160000,15863696,845,845,845,845,0
20240701,155900,15863696,845,845,845,845,0
20240701,155800,15863696,845,845,845,845,0
20240701,155700,15863696,845,845,845,845,0
20240701,155600,15863696,845,845,845,845,0
20240701,155500,15863696,845,845,845,845,0
20240701,155400,15863696,845,845,845,845,0
20240701,155300,15863696,845,845,845,845,0
20240701,155200,15863696,845,845,845,845,0
20240701,155100,15863696,845,845,845,845,0
20240701,155000,15863696,845,845,845,845,0
20240701,154900,15863696,845,845,845,845,0
20240701,154800,15863696,845,845,845,845,0
20240701,154700,15863696,845,845,845,845,0
20240701,154600,15863696,845,845,845,845,0
20240701,154500,15863696,845,845,845,845,0
20240701,154400,15863696,845,845,845,845,0
20240701,154300,15863696,845,845,845,845,0
20240701,154200,15863696,845,845,845,845,0
20240701,154100,15863696,845,845,845,845,0
20240701,154000,15863696,845,845,845,845,0
20240701,153900,15863696,845,845,845,845,0
20240701,153800,15863696,845,845,845,845,0
20240701,153700,15863696,845,845,845,845,0
20240701,153600,15863696,845,845,845,845,0
20240701,153500,15863696,845,845,845,845,0
20240701,153400,15863696,845,845,845,845,0
20240701,153300,15863696,845,845,845,845,0
20240701,153200,15863696,845,845,845,845,358
20240701,153100,15863696,845,845,845,845,0
20240701,153000,15863696,845,845,845,845,358
20240701,152900,15561186,845,845,845,845,0
20240701,152800,15561186,845,845,845,845,0
20240701,152700,15561186,845,845,845,845,0
20240701,152600,15561186,845,845,845,845,0
20240701,152500,15561186,845,845,845,845,0
20240701,152400,15561186,845,845,845,845,0
20240701,152300,15561186,845,845,845,845,0
20240701,152200,15561186,845,845,845,845,0
20240701,152100,15561186,845,845,845,845,0
20240701,152000,15561186,845,845,845,845,0
20240701,151900,15561186,845,845,845,845,0
20240701,151800,15561186,845,845,845,845,0
20240701,151700,15561186,845,845,845,845,0
20240701,151600,15561186,845,845,845,845,0
20240701,151500,15561186,845,845,845,845,132
20240701,151400,15449646,845,845,845,845,0
20240701,151300,15449646,845,845,845,845,0
20240701,151200,15449646,845,845,845,845,0
20240701,151100,15449646,845,845,845,845,0
20240701,151000,15449646,845,845,845,845,0
20240701,150900,15449646,845,845,845,845,5
20240701,150800,15445421,846,846,846,846,0
20240701,150700,15445421,846,846,846,846,0
20240701,150600,15445421,846,846,846,846,0
20240701,150500,15445421,846,846,846,846,0
20240701,150400,15445421,846,846,846,846,0
20240701,150300,15445421,846,846,846,846,0
20240701,150200,15445421,846,846,846,846,0
20240701,150100,15445421,846,846,846,846,0
20240701,150000,15445421,846,846,846,846,0
20240701,145900,15445421,846,846,846,846,0
20240701,145800,15445421,846,846,846,846,1
20240701,145700,15444575,847,847,847,847,0
20240701,145600,15444575,847,847,847,847,0
20240701,145500,15444575,847,847,847,847,0
20240701,145400,15444575,847,847,847,847,0
20240701,145300,15444575,847,847,847,847,0
20240701,145200,15444575,847,847,847,847,0
20240701,145100,15444575,847,847,847,847,0
20240701,145000,15444575,847,847,847,847,0
20240701,144900,15444575,847,847,847,847,0
20240701,144800,15444575,847,847,847,847,0
20240701,144700,15444575,847,847,847,847,0
20240701,144600,15444575,847,847,847,847,0
20240701,144500,15444575,847,847,847,847,0
20240701,144400,15444575,847,847,847,847,1
20240701,144300,15443728,848,848,848,848,0
20240701,144200,15443728,848,848,848,848,0
20240701,144100,15443728,848,848,848,848,0
20240701,144000,15443728,848,848,848,848,2
20240701,143900,15442032,848,844,848,843,1266
20240701,143800,14374788,847,843,847,843,610
20240701,143700,13860554,843,843,843,843,0
20240701,143600,13860554,843,843,843,843,0
20240701,143500,13860554,843,843,843,843,17
20240701,143400,13846223,847,847,847,847,0
20240701,143300,13846223,847,847,847,847,0
20240701,143200,13846223,847,847,847,847,0
20240701,143100,13846223,847,847,847,847,0
20240701,143000,13846223,847,847,847,847,4
20240701,142900,13842835,848,848,848,848,0
20240701,142800,13842835,848,848,848,848,0
20240701,142700,13842835,848,848,848,848,0
20240701,142600,13842835,848,848,848,848,0
20240701,142500,13842835,848,848,848,848,0
20240701,142400,13842835,848,848,848,848,0
20240701,142300,13842835,848,848,848,848,0
20240701,142200,13842835,848,848,848,848,0
20240701,142100,13842835,848,848,848,848,0
20240701,142000,13842835,848,848,848,848,0
20240701,141900,13842835,848,848,848,848,0
20240701,141800,13842835,848,848,848,848,0
20240701,141700,13842835,848,848,848,848,1
20240701,141600,13841987,843,843,843,843,0
20240701,141500,13841987,843,843,843,843,0
20240701,141400,13841987,843,843,843,843,0
20240701,141300,13841987,843,843,843,843,2315
20240701,141200,11890442,843,843,843,843,192
20240701,141100,11728586,843,843,843,843,127
20240701,141000,11621525,842,842,842,842,0
20240701,140900,11621525,842,842,842,842,0
20240701,140800,11621525,842,842,842,842,0
20240701,140700,11621525,842,842,842,842,0
20240701,140600,11621525,842,842,842,842,17
20240701,140500,11607211,843,843,843,843,0
20240701,140400,11607211,843,843,843,843,0
20240701,140300,11607211,843,843,843,843,954
20240701,140200,10802989,843,843,843,843,900
20240701,140100,10044289,842,842,842,842,0
20240701,140000,10044289,842,842,842,842,0
20240701,135900,10044289,842,842,842,842,0
20240701,135800,10044289,842,842,842,842,0
20240701,135700,10044289,842,844,844,842,5200
20240701,135600,5661889,854,854,854,854,0
20240701,135500,5661889,854,854,854,854,1
20240701,135400,5661035,846,846,846,846,0
20240701,135300,5661035,846,846,846,846,0
20240701,135200,5661035,846,846,846,846,0
20240701,135100,5661035,846,846,846,846,0
20240701,135000,5661035,846,846,846,846,0
20240701,134900,5661035,846,846,846,846,0
20240701,134800,5661035,846,846,846,846,0
20240701,134700,5661035,846,846,846,846,5
20240701,134600,5656805,846,846,846,846,0
20240701,134500,5656805,846,846,846,846,0
20240701,134400,5656805,846,846,846,846,0
20240701,134300,5656805,846,846,846,846,1
20240701,134200,5655959,842,842,842,842,0
20240701,134100,5655959,842,842,842,842,0
20240701,134000,5655959,842,842,842,842,0
20240701,133900,5655959,842,842,842,842,0
20240701,133800,5655959,842,842,842,842,0
20240701,133700,5655959,842,842,842,842,17
20240701,133600,5641645,842,842,842,842,0
20240701,133500,5641645,842,842,842,842,0
20240701,133400,5641645,842,842,842,842,0
20240701,133300,5641645,842,842,842,842,0
20240701,133200,5641645,842,842,842,842,0
20240701,133100,5641645,842,842,842,842,0
20240701,133000,5641645,842,842,842,842,0
20240701,132900,5641645,842,842,842,842,0
20240701,132800,5641645,842,842,842,842,0
20240701,132700,5641645,842,842,842,842,0
20240701,132600,5641645,842,842,842,842,0
20240701,132500,5641645,842,842,842,842,0
20240701,132400,5641645,842,842,842,842,0
20240701,132300,5641645,842,842,842,842,0
20240701,132200,5641645,842,842,842,842,0
20240701,132100,5641645,842,842,842,842,0
20240701,132000,5641645,842,842,842,842,0
20240701,131900,5641645,842,842,842,842,0
20240701,131800,5641645,842,842,842,842,0
20240701,131700,5641645,842,842,842,842,0
20240701,131600,5641645,842,842,842,842,0
20240701,131500,5641645,842,842,842,842,0
20240701,131400,5641645,842,842,842,842,0
20240701,131300,5641645,842,842,842,842,0
20240701,131200,5641645,842,845,845,842,1000
20240701,131100,4798701,843,843,843,843,0
20240701,131000,4798701,843,843,843,843,0
20240701,130900,4798701,843,843,843,843,0
20240701,130800,4798701,843,844,844,843,18
20240701,130700,4783512,843,843,843,843,0
20240701,130600,4783512,843,843,843,843,0
20240701,130500,4783512,843,843,843,843,0
20240701,130400,4783512,843,843,843,843,0
20240701,130300,4783512,843,843,843,843,0
20240701,130200,4783512,843,843,843,843,0
20240701,130100,4783512,843,843,843,843,0
20240701,130000,4783512,843,843,843,843,0
20240701,125900,4783512,843,843,843,843,0
20240701,125800,4783512,843,843,843,843,0
20240701,125700,4783512,843,843,843,843,0
20240701,125600,4783512,843,843,843,843,0
20240701,125500,4783512,843,843,843,843,0
20240701,125400,4783512,843,843,843,843,0
20240701,125300,4783512,843,843,843,843,0
20240701,125200,4783512,843,843,843,843,0
20240701,125100,4783512,843,843,843,843,0
20240701,125000,4783512,843,843,843,843,0
20240701,124900,4783512,843,843,843,843,0
20240701,124800,4783512,843,843,843,843,0
20240701,124700,4783512,843,843,843,843,0
20240701,124600,4783512,843,843,843,843,0
20240701,124500,4783512,843,843,843,843,0
20240701,124400,4783512,843,843,843,843,0
20240701,124300,4783512,843,843,843,843,0
20240701,124200,4783512,843,843,843,843,0
20240701,124100,4783512,843,843,843,843,0
20240701,124000,4783512,843,843,843,843,0
20240701,123900,4783512,843,844,844,843,18
20240701,123800,4768337,854,854,854,854,0
20240701,123700,4768337,854,854,854,854,3
20240701,123600,4765775,854,854,854,854,0
20240701,123500,4765775,854,854,854,854,0
20240701,123400,4765775,854,854,854,854,0
20240701,123300,4765775,854,854,854,854,0
20240701,123200,4765775,854,854,854,854,0
20240701,123100,4765775,854,854,854,854,0
20240701,123000,4765775,854,854,854,854,0
20240701,122900,4765775,854,854,854,854,0
20240701,122800,4765775,854,854,854,854,0
20240701,122700,4765775,854,854,854,854,0
20240701,122600,4765775,854,854,854,854,0
20240701,122500,4765775,854,854,854,854,0
20240701,122400,4765775,854,854,854,854,0
20240701,122300,4765775,854,854,854,854,0
20240701,122200,4765775,854,854,854,854,0
20240701,122100,4765775,854,854,854,854,0
20240701,122000,4765775,854,854,854,854,0
20240701,121900,4765775,854,854,854,854,0
20240701,121800,4765775,854,854,854,854,90
20240701,121700,4688915,844,844,844,844,0
20240701,121600,4688915,844,844,844,844,0
20240701,121500,4688915,844,844,844,844,0
20240701,121400,4688915,844,844,844,844,0
20240701,121300,4688915,844,844,844,844,0
20240701,121200,4688915,844,844,844,844,0
20240701,121100,4688915,844,844,844,844,0
20240701,121000,4688915,844,851,851,844,18
20240701,120900,4673667,854,854,854,854,0
20240701,120800,4673667,854,854,854,854,0
20240701,120700,4673667,854,854,854,854,0
20240701,120600,4673667,854,854,854,854,0
20240701,120500,4673667,854,853,854,852,4
20240701,120400,4670256,854,854,854,854,0
20240701,120300,4670256,854,854,854,854,0
20240701,120200,4670256,854,854,854,854,0
20240701,120100,4670256,854,854,854,854,0
20240701,120000,4670256,854,854,854,854,0
20240701,115900,4670256,854,854,854,854,0
20240701,115800,4670256,854,854,854,854,1
20240701,115700,4669402,854,854,854,854,112
20240701,115600,4573754,854,854,854,854,0
20240701,115500,4573754,854,854,854,854,0
20240701,115400,4573754,854,854,854,854,0
20240701,115300,4573754,854,854,854,854,0
20240701,115200,4573754,854,854,854,854,0
20240701,115100,4573754,854,854,854,854,0
20240701,115000,4573754,854,854,854,854,0
20240701,114900,4573754,854,854,854,854,0
20240701,114800,4573754,854,854,854,854,0
20240701,114700,4573754,854,854,854,854,0
20240701,114600,4573754,854,854,854,854,0
20240701,114500,4573754,854,854,854,854,0
20240701,114400,4573754,854,854,854,854,0
20240701,114300,4573754,854,854,854,854,0
20240701,114200,4573754,854,854,854,854,2
20240701,114100,4572046,853,843,853,843,20
20240701,114000,4555166,854,854,854,854,0
20240701,113900,4555166,854,854,854,854,0
20240701,113800,4555166,854,854,854,854,0
20240701,113700,4555166,854,854,854,854,0
20240701,113600,4555166,854,854,854,854,0
20240701,113500,4555166,854,854,854,854,0
20240701,113400,4555166,854,854,854,854,0
20240701,113300,4555166,854,854,854,854,0
20240701,113200,4555166,854,854,854,854,0
20240701,113100,4555166,854,854,854,854,0
20240701,113000,4555166,854,854,854,854,0
20240701,112900,4555166,854,854,854,854,0
20240701,112800,4555166,854,854,854,854,0
20240701,112700,4555166,854,854,854,854,0
20240701,112600,4555166,854,854,854,854,0
20240701,112500,4555166,854,854,854,854,0
20240701,112400,4555166,854,854,854,854,0
20240701,112300,4555166,854,854,854,854,0
20240701,112200,4555166,854,854,854,854,0
20240701,112100,4555166,854,854,854,854,0
20240701,112000,4555166,854,854,854,854,0
20240701,111900,4555166,854,854,854,854,1
20240701,111800,4554312,854,854,854,854,0
20240701,111700,4554312,854,854,854,854,0
20240701,111600,4554312,854,854,854,854,0
20240701,111500,4554312,854,854,854,854,0
20240701,111400,4554312,854,854,854,854,1
20240701,111300,4553458,843,843,843,843,0
20240701,111200,4553458,843,843,843,843,168
20240701,111100,4411834,854,854,854,854,0
20240701,111000,4411834,854,854,854,854,0
20240701,110900,4411834,854,854,854,854,0
20240701,110800,4411834,854,852,854,852,300
20240701,110700,4155736,854,854,854,854,0
20240701,110600,4155736,854,854,854,854,0
20240701,110500,4155736,854,854,854,854,0
20240701,110400,4155736,854,854,854,854,0
20240701,110300,4155736,854,854,854,854,0
20240701,110200,4155736,854,854,854,854,0
20240701,110100,4155736,854,854,854,854,0
20240701,110000,4155736,854,854,854,854,0
20240701,105900,4155736,854,854,854,854,0
20240701,105800,4155736,854,854,854,854,0
20240701,105700,4155736,854,854,854,854,0
20240701,105600,4155736,854,854,854,854,0
20240701,105500,4155736,854,854,854,854,0
20240701,105400,4155736,854,854,854,854,0
20240701,105300,4155736,854,854,854,854,496
20240701,105200,3732152,854,854,854,854,0
20240701,105100,3732152,854,854,854,854,0
20240701,105000,3732152,854,854,854,854,0
20240701,104900,3732152,854,854,854,854,0
20240701,104800,3732152,854,854,854,854,0
20240701,104700,3732152,854,854,854,854,0
20240701,104600,3732152,854,854,854,854,0
20240701,104500,3732152,854,854,854,854,0
20240701,104400,3732152,854,854,854,854,2
20240701,104300,3730444,842,845,845,842,18
20240701,104200,3715281,854,854,854,854,0
20240701,104100,3715281,854,854,854,854,0
20240701,104000,3715281,854,854,854,854,0
20240701,103900,3715281,854,854,854,854,0
20240701,103800,3715281,854,854,854,854,0
20240701,103700,3715281,854,854,854,854,0
20240701,103600,3715281,854,854,854,854,0
20240701,103500,3715281,854,854,854,854,0
20240701,103400,3715281,854,854,854,854,0
20240701,103300,3715281,854,854,854,854,0
20240701,103200,3715281,854,854,854,854,0
20240701,103100,3715281,854,854,854,854,0
20240701,103000,3715281,854,854,854,854,0
20240701,102900,3715281,854,854,854,854,0
20240701,102800,3715281,854,854,854,854,0
20240701,102700,3715281,854,854,854,854,0
20240701,102600,3715281,854,854,854,854,0
20240701,102500,3715281,854,854,854,854,0
20240701,102400,3715281,854,854,854,854,0
20240701,102300,3715281,854,854,854,854,0
20240701,102200,3715281,854,854,854,854,3
20240701,102100,3712719,854,854,854,854,10
20240701,102000,3704179,854,854,854,854,1
20240701,101900,3703325,854,854,854,854,1
20240701,101800,3702471,854,854,854,854,1
20240701,101700,3701617,854,854,854,854,0
20240701,101600,3701617,854,854,854,854,0
20240701,101500,3701617,854,854,854,854,0
20240701,101400,3701617,854,851,854,841,120
20240701,101300,3599636,852,852,852,852,66
20240701,101200,3543404,853,853,853,853,0
20240701,101100,3543404,853,853,853,853,738
20240701,101000,2913890,853,853,853,853,0
20240701,100900,2913890,853,853,853,853,0
20240701,100800,2913890,853,853,853,853,0
20240701,100700,2913890,853,853,853,853,0
20240701,100600,2913890,853,853,853,853,0
20240701,100500,2913890,853,853,853,853,1
20240701,100400,2913037,853,853,853,853,0
20240701,100300,2913037,853,853,853,853,0
20240701,100200,2913037,853,853,853,853,0
20240701,100100,2913037,853,853,853,853,0
20240701,100000,2913037,853,853,853,853,0
20240701,095900,2913037,853,853,853,853,0
20240701,095800,2913037,853,853,853,853,0
20240701,095700,2913037,853,853,853,853,0
20240701,095600,2913037,853,853,853,853,5
20240701,095500,2908772,853,853,853,853,0
20240701,095400,2908772,853,853,853,853,0
20240701,095300,2908772,853,853,853,853,0
20240701,095200,2908772,853,853,853,853,0
20240701,095100,2908772,853,853,853,853,0
20240701,095000,2908772,853,853,853,853,0
20240701,094900,2908772,853,853,853,853,0
20240701,094800,2908772,853,853,853,853,0
20240701,094700,2908772,853,853,853,853,0
20240701,094600,2908772,853,853,853,853,0
20240701,094500,2908772,853,853,853,853,0
20240701,094400,2908772,853,853,853,853,0
20240701,094300,2908772,853,853,853,853,0
20240701,094200,2908772,853,853,853,853,0
20240701,094100,2908772,853,853,853,853,0
20240701,094000,2908772,853,853,853,853,0
20240701,093900,2908772,853,853,853,853,0
20240701,093800,2908772,853,853,853,853,0
20240701,093700,2908772,853,853,853,853,0
20240701,093600,2908772,853,853,853,853,0
20240701,093500,2908772,853,853,853,853,0
20240701,093400,2908772,853,853,853,853,0
20240701,093300,2908772,853,853,853,853,0
20240701,093200,2908772,853,853,853,853,0
20240701,093100,2908772,853,853,853,853,0
20240701,093000,2908772,853,853,853,853,0
20240701,092900,2908772,853,853,853,853,0
20240701,092800,2908772,853,853,853,853,0
20240701,092700,2908772,853,853,853,853,100
20240701,092600,2823472,851,851,851,851,0
20240701,092500,2823472,851,851,851,851,0
20240701,092400,2823472,851,851,851,851,0
20240701,092300,2823472,851,851,851,851,0
20240701,092200,2823472,851,851,851,851,0
20240701,092100,2823472,851,851,851,851,0
20240701,092000,2823472,851,851,851,851,0
20240701,091900,2823472,851,851,851,851,0
20240701,091800,2823472,851,851,851,851,0
20240701,091700,2823472,851,851,851,851,0
20240701,091600,2823472,851,851,851,851,0
20240701,091500,2823472,851,851,851,851,0
20240701,091400,2823472,851,851,851,851,0
20240701,091300,2823472,851,851,851,851,1
20240701,091200,2822621,851,851,851,851,80
20240701,091100,2754541,851,851,851,851,0
20240701,091000,2754541,851,851,851,851,0
20240701,090900,2754541,851,851,851,851,0
20240701,090800,2754541,851,851,851,851,0
20240701,090700,2754541,851,851,851,851,24
20240701,090600,2734117,851,851,851,851,111
20240701,090500,2639656,851,851,851,851,0
20240701,090400,2639656,851,851,851,851,100
20240701,090300,2554556,851,857,857,851,1405
20240701,090200,1354593,850,839,850,839,1196
20240701,090100,349024,839,839,839,839,0
20240701,090000,349024,839,839,839,839,416