KissMeData/025750/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,191200,63358206,753,753,753,753,600
20240701,191100,63358206,753,753,753,753,0
20240701,191000,63358206,753,753,753,753,0
20240701,190900,63358206,753,753,753,753,0
20240701,190800,63358206,753,753,753,753,0
20240701,190700,63358206,753,753,753,753,0
20240701,190600,63358206,753,753,753,753,0
20240701,190500,63358206,753,753,753,753,0
20240701,190400,63358206,753,753,753,753,0
20240701,190300,63358206,753,753,753,753,0
20240701,190200,63358206,753,753,753,753,0
20240701,190100,63358206,753,753,753,753,0
20240701,190000,63358206,753,753,753,753,0
20240701,185900,63358206,753,753,753,753,0
20240701,185800,63358206,753,753,753,753,0
20240701,185700,63358206,753,753,753,753,0
20240701,185600,63358206,753,753,753,753,0
20240701,185500,63358206,753,753,753,753,0
20240701,185400,63358206,753,753,753,753,0
20240701,185300,63358206,753,753,753,753,0
20240701,185200,63358206,753,753,753,753,0
20240701,185100,63358206,753,753,753,753,0
20240701,185000,63358206,753,753,753,753,0
20240701,184900,63358206,753,753,753,753,0
20240701,184800,63358206,753,753,753,753,0
20240701,184700,63358206,753,753,753,753,0
20240701,184600,63358206,753,753,753,753,0
20240701,184500,63358206,753,753,753,753,0
20240701,184400,63358206,753,753,753,753,0
20240701,184300,63358206,753,753,753,753,0
20240701,184200,63358206,753,753,753,753,600
20240701,184100,63358206,753,753,753,753,0
20240701,184000,63358206,753,753,753,753,0
20240701,183900,63358206,753,753,753,753,0
20240701,183800,63358206,753,753,753,753,0
20240701,183700,63358206,753,753,753,753,0
20240701,183600,63358206,753,753,753,753,0
20240701,183500,63358206,753,753,753,753,0
20240701,183400,63358206,753,753,753,753,0
20240701,183300,63358206,753,753,753,753,0
20240701,183200,63358206,753,753,753,753,0
20240701,183100,63358206,753,753,753,753,0
20240701,183000,63358206,753,753,753,753,0
20240701,182900,63358206,753,753,753,753,0
20240701,182800,63358206,753,753,753,753,0
20240701,182700,63358206,753,753,753,753,0
20240701,182600,63358206,753,753,753,753,0
20240701,182500,63358206,753,753,753,753,0
20240701,182400,63358206,753,753,753,753,0
20240701,182300,63358206,753,753,753,753,0
20240701,182200,63358206,753,753,753,753,0
20240701,182100,63358206,753,753,753,753,0
20240701,182000,63358206,753,753,753,753,0
20240701,181900,63358206,753,753,753,753,0
20240701,181800,63358206,753,753,753,753,0
20240701,181700,63358206,753,753,753,753,0
20240701,181600,63358206,753,753,753,753,0
20240701,181500,63358206,753,753,753,753,0
20240701,181400,63358206,753,753,753,753,0
20240701,181300,63358206,753,753,753,753,0
20240701,181200,63358206,753,753,753,753,600
20240701,181100,63358206,753,753,753,753,0
20240701,181000,63358206,753,753,753,753,0
20240701,180900,63358206,753,753,753,753,0
20240701,180800,63358206,753,753,753,753,0
20240701,180700,63358206,753,753,753,753,0
20240701,180600,63358206,753,753,753,753,0
20240701,180500,63358206,753,753,753,753,0
20240701,180400,63358206,753,753,753,753,0
20240701,180300,63358206,753,753,753,753,0
20240701,180200,63358206,753,753,753,753,0
20240701,180100,63358206,753,753,753,753,0
20240701,180000,63358206,753,753,753,753,0
20240701,175900,63358206,753,753,753,753,0
20240701,175800,63358206,753,753,753,753,0
20240701,175700,63358206,753,753,753,753,0
20240701,175600,63358206,753,753,753,753,0
20240701,175500,63358206,753,753,753,753,0
20240701,175400,63358206,753,753,753,753,0
20240701,175300,63358206,753,753,753,753,0
20240701,175200,63358206,753,753,753,753,0
20240701,175100,63358206,753,753,753,753,0
20240701,175000,63358206,753,753,753,753,0
20240701,174900,63358206,753,753,753,753,0
20240701,174800,63358206,753,753,753,753,0
20240701,174700,63358206,753,753,753,753,0
20240701,174600,63358206,753,753,753,753,0
20240701,174500,63358206,753,753,753,753,0
20240701,174400,63358206,753,753,753,753,0
20240701,174300,63358206,753,753,753,753,0
20240701,174200,63358206,753,753,753,753,600
20240701,174100,63358206,753,753,753,753,0
20240701,174000,63358206,753,753,753,753,0
20240701,173900,63358206,753,753,753,753,0
20240701,173800,63358206,753,753,753,753,0
20240701,173700,63358206,753,753,753,753,0
20240701,173600,63358206,753,753,753,753,0
20240701,173500,63358206,753,753,753,753,0
20240701,173400,63358206,753,753,753,753,0
20240701,173300,63358206,753,753,753,753,0
20240701,173200,63358206,753,753,753,753,0
20240701,173100,63358206,753,753,753,753,0
20240701,173000,63358206,753,753,753,753,0
20240701,172900,63358206,753,753,753,753,0
20240701,172800,63358206,753,753,753,753,0
20240701,172700,63358206,753,753,753,753,0
20240701,172600,63358206,753,753,753,753,0
20240701,172500,63358206,753,753,753,753,0
20240701,172400,63358206,753,753,753,753,0
20240701,172300,63358206,753,753,753,753,0
20240701,172200,63358206,753,753,753,753,0
20240701,172100,63358206,753,753,753,753,0
20240701,172000,63358206,753,753,753,753,0
20240701,171900,63358206,753,753,753,753,0
20240701,171800,63358206,753,753,753,753,0
20240701,171700,63358206,753,753,753,753,0
20240701,171600,63358206,753,753,753,753,0
20240701,171500,63358206,753,753,753,753,0
20240701,171400,63358206,753,753,753,753,0
20240701,171300,63358206,753,753,753,753,0
20240701,171200,63358206,753,753,753,753,600
20240701,171100,63358206,753,753,753,753,0
20240701,171000,63358206,753,753,753,753,0
20240701,170900,63358206,753,753,753,753,0
20240701,170800,63358206,753,753,753,753,0
20240701,170700,63358206,753,753,753,753,0
20240701,170600,63358206,753,753,753,753,0
20240701,170500,63358206,753,753,753,753,0
20240701,170400,63358206,753,753,753,753,0
20240701,170300,63358206,753,753,753,753,0
20240701,170200,63358206,753,753,753,753,0
20240701,170100,63358206,753,753,753,753,0
20240701,170000,63358206,753,753,753,753,0
20240701,165900,63358206,753,753,753,753,0
20240701,165800,63358206,753,753,753,753,0
20240701,165700,63358206,753,753,753,753,0
20240701,165600,63358206,753,753,753,753,0
20240701,165500,63358206,753,753,753,753,0
20240701,165400,63358206,753,753,753,753,0
20240701,165300,63358206,753,753,753,753,0
20240701,165200,63358206,753,753,753,753,0
20240701,165100,63358206,753,753,753,753,0
20240701,165000,63358206,753,753,753,753,0
20240701,164900,63358206,753,753,753,753,0
20240701,164800,63358206,753,753,753,753,0
20240701,164700,63358206,753,753,753,753,0
20240701,164600,63358206,753,753,753,753,0
20240701,164500,63358206,753,753,753,753,0
20240701,164400,63358206,753,753,753,753,0
20240701,164300,63358206,753,753,753,753,0
20240701,164200,63358206,753,753,753,753,600
20240701,164100,63358206,753,753,753,753,0
20240701,164000,63358206,753,753,753,753,0
20240701,163900,63358206,753,753,753,753,0
20240701,163800,63358206,753,753,753,753,0
20240701,163700,63358206,753,753,753,753,0
20240701,163600,63358206,753,753,753,753,0
20240701,163500,63358206,753,753,753,753,0
20240701,163400,63358206,753,753,753,753,0
20240701,163300,63358206,753,753,753,753,0
20240701,163200,63358206,753,753,753,753,0
20240701,163100,63358206,753,753,753,753,0
20240701,163000,63358206,753,753,753,753,0
20240701,162900,63358206,753,753,753,753,0
20240701,162800,63358206,753,753,753,753,0
20240701,162700,63358206,753,753,753,753,0
20240701,162600,63358206,753,753,753,753,0
20240701,162500,63358206,753,753,753,753,0
20240701,162400,63358206,753,753,753,753,0
20240701,162300,63358206,753,753,753,753,0
20240701,162200,63358206,753,753,753,753,0
20240701,162100,63358206,753,753,753,753,0
20240701,162000,63358206,753,753,753,753,0
20240701,161900,63358206,753,753,753,753,0
20240701,161800,63358206,753,753,753,753,0
20240701,161700,63358206,753,753,753,753,0
20240701,161600,63358206,753,753,753,753,0
20240701,161500,63358206,753,753,753,753,0
20240701,161400,63358206,753,753,753,753,0
20240701,161300,63358206,753,753,753,753,0
20240701,161200,63358206,753,753,753,753,600
20240701,161100,63358206,753,753,753,753,0
20240701,161000,63358206,753,753,753,753,0
20240701,160900,63358206,753,753,753,753,0
20240701,160800,63358206,753,753,753,753,0
20240701,160700,63358206,753,753,753,753,0
20240701,160600,63358206,753,753,753,753,0
20240701,160500,63358206,753,753,753,753,0
20240701,160400,63358206,753,753,753,753,0
20240701,160300,63358206,753,753,753,753,0
20240701,160200,63358206,753,753,753,753,0
20240701,160100,63358206,753,753,753,753,0
20240701,160000,63358206,753,753,753,753,0
20240701,155900,63358206,753,753,753,753,0
20240701,155800,63358206,753,753,753,753,0
20240701,155700,63358206,753,753,753,753,0
20240701,155600,63358206,753,753,753,753,0
20240701,155500,63358206,753,753,753,753,0
20240701,155400,63358206,753,753,753,753,0
20240701,155300,63358206,753,753,753,753,0
20240701,155200,63358206,753,753,753,753,0
20240701,155100,63358206,753,753,753,753,0
20240701,155000,63358206,753,753,753,753,0
20240701,154900,63358206,753,753,753,753,0
20240701,154800,63358206,753,753,753,753,0
20240701,154700,63358206,753,753,753,753,0
20240701,154600,63358206,753,753,753,753,0
20240701,154500,63358206,753,753,753,753,0
20240701,154400,63358206,753,753,753,753,0
20240701,154300,63358206,753,753,753,753,0
20240701,154200,63358206,753,753,753,753,600
20240701,154100,63358206,753,753,753,753,0
20240701,154000,63358206,753,753,753,753,0
20240701,153900,63358206,753,753,753,753,0
20240701,153800,63358206,753,753,753,753,0
20240701,153700,63358206,753,753,753,753,0
20240701,153600,63358206,753,753,753,753,0
20240701,153500,63358206,753,753,753,753,0
20240701,153400,63358206,753,753,753,753,0
20240701,153300,63358206,753,753,753,753,0
20240701,153200,63358206,753,753,753,753,0
20240701,153100,63358206,753,753,753,753,0
20240701,153000,63358206,753,753,753,753,600
20240701,152900,62906406,753,753,753,753,0
20240701,152800,62906406,753,753,753,753,0
20240701,152700,62906406,753,753,753,753,0
20240701,152600,62906406,753,753,753,753,0
20240701,152500,62906406,753,753,753,753,0
20240701,152400,62906406,753,753,753,753,0
20240701,152300,62906406,753,753,753,753,0
20240701,152200,62906406,753,753,753,753,0
20240701,152100,62906406,753,753,753,753,0
20240701,152000,62906406,753,753,753,753,0
20240701,151900,62906406,753,753,754,753,11
20240701,151800,62898122,751,752,752,751,1174
20240701,151700,62016446,752,752,752,752,4
20240701,151600,62013438,752,752,752,751,2001
20240701,151500,60510585,751,752,752,751,628
20240701,151400,60038452,755,755,755,755,0
20240701,151300,60038452,755,755,755,755,0
20240701,151200,60038452,755,752,755,752,3
20240701,151100,60036193,755,753,755,752,15
20240701,151000,60024895,753,752,753,752,88
20240701,150900,59958633,753,753,753,753,0
20240701,150800,59958633,753,753,753,753,0
20240701,150700,59958633,753,752,753,752,8
20240701,150600,59952614,752,752,752,752,5
20240701,150500,59948854,753,752,753,752,10
20240701,150400,59941331,755,755,755,755,0
20240701,150300,59941331,755,755,755,755,0
20240701,150200,59941331,755,752,755,752,4
20240701,150100,59938317,755,752,755,752,4
20240701,150000,59935306,755,752,755,752,3
20240701,145900,59933044,755,755,755,755,45
20240701,145800,59899069,755,755,755,755,10
20240701,145700,59891519,755,751,755,751,8
20240701,145600,59885495,751,751,751,751,5
20240701,145500,59881740,755,755,755,755,2
20240701,145400,59880230,755,751,755,751,5001
20240701,145300,56124475,756,756,756,756,0
20240701,145200,56124475,756,751,756,751,3
20240701,145100,56122217,751,751,756,751,114
20240701,145000,56036598,756,751,756,751,203
20240701,144900,55884135,751,751,751,751,10000
20240701,144800,48374135,756,756,756,756,0
20240701,144700,48374135,756,751,756,751,7
20240701,144600,48368863,751,751,751,751,378
20240701,144500,48084985,751,756,756,751,2001
20240701,144400,46582173,756,756,756,756,0
20240701,144300,46582173,756,756,756,756,3
20240701,144200,46579905,756,752,756,752,4
20240701,144100,46576889,751,751,751,751,4
20240701,144000,46573885,756,751,756,751,1245
20240701,143900,45638875,751,753,753,751,3000
20240701,143800,43383476,756,756,756,756,0
20240701,143700,43383476,756,752,756,752,7
20240701,143600,43378200,752,752,752,752,5
20240701,143500,43374440,756,753,756,752,10539
20240701,143400,35448307,756,756,756,756,0
20240701,143300,35448307,756,756,756,756,0
20240701,143200,35448307,756,753,756,752,256
20240701,143100,35255345,753,754,754,753,1847
20240701,143000,33864272,755,754,755,754,3
20240701,142900,33862008,755,755,755,755,0
20240701,142800,33862008,755,755,755,755,0
20240701,142700,33862008,755,754,755,754,10
20240701,142600,33854463,754,754,754,754,104
20240701,142500,33776047,755,755,755,755,2
20240701,142400,33774537,755,755,755,755,20
20240701,142300,33759437,755,755,755,755,0
20240701,142200,33759437,755,754,755,754,50
20240701,142100,33721736,754,754,754,754,2
20240701,142000,33720228,755,754,755,754,3
20240701,141900,33717964,754,754,754,754,1
20240701,141800,33717210,755,755,755,755,0
20240701,141700,33717210,755,754,755,754,6
20240701,141600,33712684,754,754,754,754,5
20240701,141500,33708914,755,755,755,755,1
20240701,141400,33708159,755,755,755,755,8
20240701,141300,33702119,755,755,755,755,4
20240701,141200,33699099,755,754,755,754,5
20240701,141100,33695327,754,754,754,754,4
20240701,141000,33692311,755,754,755,754,2
20240701,140900,33690802,754,754,754,754,0
20240701,140800,33690802,754,754,754,754,782
20240701,140700,33101174,754,753,754,753,7
20240701,140600,33095900,754,754,754,753,36
20240701,140500,33068761,754,753,755,753,532
20240701,140400,32668131,753,753,753,753,0
20240701,140300,32668131,753,753,753,753,0
20240701,140200,32668131,753,753,753,753,2
20240701,140100,32666625,753,753,753,753,3
20240701,140000,32664366,755,754,755,753,24
20240701,135900,32646270,754,754,754,754,0
20240701,135800,32646270,754,754,754,754,0
20240701,135700,32646270,754,753,755,753,9
20240701,135600,32639486,753,753,753,753,7
20240701,135500,32634215,755,755,755,755,1
20240701,135400,32633460,755,755,755,755,0
20240701,135300,32633460,755,755,755,755,0
20240701,135200,32633460,755,754,755,754,5
20240701,135100,32629688,754,754,754,754,4
20240701,135000,32626672,755,754,755,754,3
20240701,134900,32624408,755,755,755,755,0
20240701,134800,32624408,755,755,755,755,0
20240701,134700,32624408,755,754,755,754,7
20240701,134600,32619128,755,754,755,754,53
20240701,134500,32579116,755,755,755,755,2
20240701,134400,32577606,755,755,755,755,0
20240701,134300,32577606,755,755,755,755,0
20240701,134200,32577606,755,753,755,753,2
20240701,134100,32576098,753,753,753,753,5
20240701,134000,32572333,755,753,755,753,4
20240701,133900,32569315,753,754,754,753,1000
20240701,133800,31816244,754,754,754,754,0
20240701,133700,31816244,754,753,754,753,302
20240701,133600,31588540,753,753,753,753,5
20240701,133500,31584775,754,754,754,754,1
20240701,133400,31584021,753,753,753,753,0
20240701,133300,31584021,753,753,753,753,0
20240701,133200,31584021,753,753,753,753,3
20240701,133100,31581762,753,753,753,753,3
20240701,133000,31579503,754,753,754,753,3
20240701,132900,31577243,754,754,754,754,3
20240701,132800,31574981,754,754,754,754,3
20240701,132700,31572719,754,753,755,753,9
20240701,132600,31565935,753,753,753,753,6
20240701,132500,31561417,754,754,754,754,2
20240701,132400,31559909,755,755,755,755,1
20240701,132300,31559154,755,755,755,755,1
20240701,132200,31558399,755,753,755,753,4
20240701,132100,31555383,755,753,755,753,5
20240701,132000,31551614,755,753,755,753,3
20240701,131900,31549351,754,754,754,754,0
20240701,131800,31549351,754,754,754,754,0
20240701,131700,31549351,754,753,755,753,9
20240701,131600,31542565,753,753,753,753,5
20240701,131500,31538800,754,755,755,754,7
20240701,131400,31533521,755,755,755,755,5
20240701,131300,31529746,755,755,755,755,0
20240701,131200,31529746,755,753,755,753,151
20240701,131100,31416041,753,753,753,753,3
20240701,131000,31413782,755,753,755,753,3
20240701,130900,31411519,755,755,755,755,0
20240701,130800,31411519,755,755,755,755,15
20240701,130700,31400194,755,753,755,753,6
20240701,130600,31395672,753,753,753,753,5
20240701,130500,31391907,753,754,754,753,2000
20240701,130400,29885905,756,756,756,756,0
20240701,130300,29885905,756,756,756,756,366
20240701,130200,29609209,756,753,756,753,4
20240701,130100,29606194,753,753,753,753,3
20240701,130000,29603935,754,754,754,754,2
20240701,125900,29602427,756,756,756,756,0
20240701,125800,29602427,756,756,756,756,1
20240701,125700,29601671,755,753,755,753,7
20240701,125600,29596397,753,754,754,753,4
20240701,125500,29593384,753,753,753,753,0
20240701,125400,29593384,753,754,754,753,362
20240701,125300,29320723,756,756,756,756,50
20240701,125200,29282923,756,754,756,754,3
20240701,125100,29280659,756,754,756,754,1003
20240701,125000,28522397,756,754,756,754,4
20240701,124900,28519375,756,756,756,756,0
20240701,124800,28519375,756,756,756,756,0
20240701,124700,28519375,756,754,756,754,7
20240701,124600,28514091,754,754,754,754,5
20240701,124500,28510321,755,755,755,755,1
20240701,124400,28509566,756,756,756,756,0
20240701,124300,28509566,756,756,756,756,0
20240701,124200,28509566,756,754,756,754,3
20240701,124100,28507302,754,754,754,754,4
20240701,124000,28504286,756,754,756,754,3
20240701,123900,28502020,756,756,756,756,0
20240701,123800,28502020,756,756,756,756,10
20240701,123700,28494460,756,754,756,754,8
20240701,123600,28488420,754,754,754,754,5
20240701,123500,28484650,755,755,755,755,3
20240701,123400,28482385,756,756,756,756,0
20240701,123300,28482385,756,756,756,756,0
20240701,123200,28482385,756,753,756,753,544
20240701,123100,28072747,753,753,753,753,2
20240701,123000,28071241,756,753,756,753,3
20240701,122900,28068979,756,756,756,756,0
20240701,122800,28068979,756,756,756,756,0
20240701,122700,28068979,756,753,756,753,9
20240701,122600,28062193,753,753,753,753,5
20240701,122500,28058428,753,753,753,753,40
20240701,122400,28028308,756,756,756,756,0
20240701,122300,28028308,756,756,756,756,0
20240701,122200,28028308,756,753,756,753,4
20240701,122100,28025293,753,753,753,753,106
20240701,122000,27945475,756,753,756,753,5
20240701,121900,27941698,756,756,756,756,0
20240701,121800,27941698,756,756,756,756,0
20240701,121700,27941698,756,753,756,753,8
20240701,121600,27935662,753,753,753,753,6
20240701,121500,27931144,756,756,756,756,2
20240701,121400,27929632,756,755,756,755,100
20240701,121300,27854034,756,756,756,756,0
20240701,121200,27854034,756,753,756,753,14
20240701,121100,27843489,753,753,753,753,4
20240701,121000,27840477,756,753,756,753,207
20240701,120900,27684600,756,756,756,756,0
20240701,120800,27684600,756,756,756,756,0
20240701,120700,27684600,756,753,756,753,8
20240701,120600,27678567,753,753,753,753,4
20240701,120500,27675555,753,753,753,753,0
20240701,120400,27675555,753,753,753,753,0
20240701,120300,27675555,753,753,753,753,0
20240701,120200,27675555,753,753,753,753,1
20240701,120100,27674802,753,753,753,753,1292
20240701,120000,26701926,756,753,756,753,5
20240701,115900,26698155,753,753,753,753,1073
20240701,115800,25890186,753,753,753,753,500
20240701,115700,25513686,756,753,756,753,1007
20240701,115600,24755409,753,754,754,753,1505
20240701,115500,23622060,755,755,755,755,9
20240701,115400,23615265,754,754,754,754,0
20240701,115300,23615265,754,754,754,754,471
20240701,115200,23260131,754,753,754,753,5
20240701,115100,23256364,753,753,753,753,3
20240701,115000,23254105,754,753,754,753,2
20240701,114900,23252598,754,754,754,754,0
20240701,114800,23252598,754,754,754,754,0
20240701,114700,23252598,754,753,754,753,8
20240701,114600,23246570,753,753,753,753,5
20240701,114500,23242805,753,754,754,753,14
20240701,114400,23232261,754,754,754,754,1
20240701,114300,23231507,753,753,753,753,9
20240701,114200,23224730,754,753,754,753,3
20240701,114100,23222470,753,753,753,753,3
20240701,114000,23220211,754,754,754,753,5
20240701,113900,23216442,754,754,754,754,0
20240701,113800,23216442,754,754,754,754,0
20240701,113700,23216442,754,753,754,753,7
20240701,113600,23211168,753,753,753,753,5
20240701,113500,23207403,754,754,754,754,1
20240701,113400,23206649,754,754,754,754,0
20240701,113300,23206649,754,754,754,754,0
20240701,113200,23206649,754,754,754,754,329
20240701,113100,22958583,754,754,754,754,5
20240701,113000,22954813,755,754,755,754,5
20240701,112900,22951042,755,755,755,755,2
20240701,112800,22949532,755,756,756,755,30
20240701,112700,22926854,756,754,756,754,8
20240701,112600,22920816,754,754,754,754,5
20240701,112500,22917046,756,756,756,756,1
20240701,112400,22916290,756,756,756,756,0
20240701,112300,22916290,756,756,756,756,0
20240701,112200,22916290,756,754,756,754,5
20240701,112100,22912517,754,754,754,754,4
20240701,112000,22909501,756,754,756,754,3
20240701,111900,22907235,756,756,756,756,0
20240701,111800,22907235,756,756,756,756,500
20240701,111700,22529235,756,754,756,754,8
20240701,111600,22523195,754,754,754,754,5
20240701,111500,22519425,754,754,754,754,1749
20240701,111400,21200679,754,754,754,754,3000
20240701,111300,18938679,754,754,754,754,2001
20240701,111200,17429925,754,753,754,753,5
20240701,111100,17426157,754,753,754,753,521
20240701,111000,17033326,754,753,754,753,2
20240701,110900,17031819,753,753,753,753,0
20240701,110800,17031819,753,753,753,753,0
20240701,110700,17031819,753,753,753,753,5
20240701,110600,17028054,753,753,753,753,5
20240701,110500,17024289,753,753,753,753,0
20240701,110400,17024289,753,753,753,753,0
20240701,110300,17024289,753,753,753,753,0
20240701,110200,17024289,753,753,753,753,2
20240701,110100,17022783,753,753,753,753,3
20240701,110000,17020524,753,754,754,753,4
20240701,105900,17017510,754,754,754,754,0
20240701,105800,17017510,754,754,754,754,2
20240701,105700,17016002,754,753,754,753,9
20240701,105600,17009221,754,754,754,753,9
20240701,105500,17002440,753,753,753,753,0
20240701,105400,17002440,753,753,753,753,0
20240701,105300,17002440,753,753,753,753,0
20240701,105200,17002440,753,753,753,753,2
20240701,105100,17000934,754,754,754,754,321
20240701,105000,16758900,754,754,754,754,2
20240701,104900,16757392,754,754,754,754,0
20240701,104800,16757392,754,754,754,754,0
20240701,104700,16757392,754,754,754,754,4
20240701,104600,16754376,754,754,754,754,5
20240701,104500,16750606,754,754,754,754,0
20240701,104400,16750606,754,754,754,754,0
20240701,104300,16750606,754,754,754,754,1
20240701,104200,16749852,754,754,754,754,57
20240701,104100,16706874,754,754,754,754,4
20240701,104000,16703858,754,754,754,754,1
20240701,103900,16703104,754,754,754,754,0
20240701,103800,16703104,754,754,754,754,0
20240701,103700,16703104,754,754,754,754,5
20240701,103600,16699334,754,754,754,754,5
20240701,103500,16695564,754,754,754,754,0
20240701,103400,16695564,754,754,754,754,0
20240701,103300,16695564,754,754,754,754,0
20240701,103200,16695564,754,754,754,754,2
20240701,103100,16694056,754,754,754,754,4
20240701,103000,16691040,754,754,754,753,79
20240701,102900,16631475,754,754,754,754,66
20240701,102800,16581711,754,754,754,754,30
20240701,102700,16559091,754,754,754,754,990
20240701,102600,15812631,754,754,754,754,6
20240701,102500,15808107,754,754,754,754,2
20240701,102400,15806599,754,754,754,754,111
20240701,102300,15722905,753,753,753,753,33
20240701,102200,15698056,753,753,753,753,2
20240701,102100,15696550,753,753,753,753,3
20240701,102000,15694291,753,752,753,752,3
20240701,101900,15692034,752,752,752,752,700
20240701,101800,15165634,752,752,752,752,1802
20240701,101700,13810530,752,752,752,752,5
20240701,101600,13806770,752,752,752,752,5
20240701,101500,13803010,753,753,753,753,0
20240701,101400,13803010,753,753,753,753,0
20240701,101300,13803010,753,753,753,753,4044
20240701,101200,10757878,753,753,753,753,2
20240701,101100,10756372,754,754,754,754,10
20240701,101000,10748832,756,754,756,754,2
20240701,100900,10747322,756,756,756,756,2
20240701,100800,10745810,754,754,754,754,1
20240701,100700,10745056,754,754,754,754,4
20240701,100600,10742040,756,756,756,754,82
20240701,100500,10680058,756,756,756,756,21
20240701,100400,10664182,756,756,756,756,4
20240701,100300,10661158,754,753,754,753,51
20240701,100200,10622754,753,754,754,753,203
20240701,100100,10469831,754,754,754,754,109
20240701,100000,10387645,754,754,754,754,1
20240701,095900,10386891,754,754,754,754,0
20240701,095800,10386891,754,754,754,754,1289
20240701,095700,9414985,756,756,756,754,1009
20240701,095600,8652189,756,756,756,754,35
20240701,095500,8625739,756,755,756,755,1000
20240701,095400,7869898,755,755,755,755,561
20240701,095300,7446343,755,755,755,755,1
20240701,095200,7445588,756,754,756,754,7
20240701,095100,7440300,756,754,756,754,5
20240701,095000,7436526,756,756,756,754,12
20240701,094900,7427456,756,756,756,756,93
20240701,094800,7357148,756,756,756,756,7
20240701,094700,7351856,756,754,756,754,306
20240701,094600,7120530,756,756,756,754,11
20240701,094500,7112226,754,754,754,754,0
20240701,094400,7112226,754,754,754,754,0
20240701,094300,7112226,754,754,754,754,0
20240701,094200,7112226,754,758,758,754,3
20240701,094100,7109960,758,754,758,754,4
20240701,094000,7106940,754,758,758,754,3
20240701,093900,7104674,758,755,758,755,54
20240701,093800,7063889,755,755,755,755,3
20240701,093700,7061624,755,754,755,754,36
20240701,093600,7034448,754,755,755,754,119
20240701,093500,6944606,755,755,755,755,199
20240701,093400,6794361,755,755,755,755,0
20240701,093300,6794361,755,754,755,754,122
20240701,093200,6702372,754,753,754,753,3
20240701,093100,6700112,753,753,753,753,5
20240701,093000,6696347,753,753,753,753,1
20240701,092900,6695594,753,753,753,753,617
20240701,092800,6230993,754,754,754,754,200
20240701,092700,6080193,754,754,754,754,682
20240701,092600,5565965,754,754,754,754,7
20240701,092500,5560687,754,754,754,754,0
20240701,092400,5560687,754,754,754,754,0
20240701,092300,5560687,754,754,754,754,0
20240701,092200,5560687,754,755,755,754,1398
20240701,092100,4506110,756,757,757,756,14
20240701,092000,4495524,757,757,757,757,3
20240701,091900,4493253,757,757,757,757,0
20240701,091800,4493253,757,757,757,757,0
20240701,091700,4493253,757,757,757,757,5
20240701,091600,4489468,758,755,758,755,10
20240701,091500,4481903,758,758,758,758,0
20240701,091400,4481903,758,758,758,758,0
20240701,091300,4481903,758,758,758,758,3
20240701,091200,4479629,755,755,755,755,3
20240701,091100,4477364,755,755,755,755,3
20240701,091000,4475099,755,755,755,755,1
20240701,090900,4474344,759,759,759,759,10
20240701,090800,4466754,759,759,759,759,0
20240701,090700,4466754,759,755,759,755,4
20240701,090600,4463730,759,755,759,754,275
20240701,090500,4256104,755,755,759,755,1140
20240701,090400,3395256,755,755,755,755,151
20240701,090300,3281251,753,753,753,753,500
20240701,090200,2904751,759,759,759,759,10
20240701,090100,2897161,753,755,755,753,3000
20240701,090000,635040,756,756,756,756,840