KissMeData/007120/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,185000,28964229,1078,1078,1078,1078,210
20240705,184900,28964229,1078,1078,1078,1078,0
20240705,184800,28964229,1078,1078,1078,1078,0
20240705,184700,28964229,1078,1078,1078,1078,0
20240705,184600,28964229,1078,1078,1078,1078,0
20240705,184500,28964229,1078,1078,1078,1078,0
20240705,184400,28964229,1078,1078,1078,1078,0
20240705,184300,28964229,1078,1078,1078,1078,0
20240705,184200,28964229,1078,1078,1078,1078,0
20240705,184100,28964229,1078,1078,1078,1078,0
20240705,184000,28964229,1078,1078,1078,1078,0
20240705,183900,28964229,1078,1078,1078,1078,0
20240705,183800,28964229,1078,1078,1078,1078,0
20240705,183700,28964229,1078,1078,1078,1078,0
20240705,183600,28964229,1078,1078,1078,1078,0
20240705,183500,28964229,1078,1078,1078,1078,0
20240705,183400,28964229,1078,1078,1078,1078,0
20240705,183300,28964229,1078,1078,1078,1078,0
20240705,183200,28964229,1078,1078,1078,1078,0
20240705,183100,28964229,1078,1078,1078,1078,0
20240705,183000,28964229,1078,1078,1078,1078,0
20240705,182900,28964229,1078,1078,1078,1078,0
20240705,182800,28964229,1078,1078,1078,1078,0
20240705,182700,28964229,1078,1078,1078,1078,0
20240705,182600,28964229,1078,1078,1078,1078,0
20240705,182500,28964229,1078,1078,1078,1078,0
20240705,182400,28964229,1078,1078,1078,1078,0
20240705,182300,28964229,1078,1078,1078,1078,0
20240705,182200,28964229,1078,1078,1078,1078,0
20240705,182100,28964229,1078,1078,1078,1078,0
20240705,182000,28964229,1078,1078,1078,1078,210
20240705,181900,28964229,1078,1078,1078,1078,0
20240705,181800,28964229,1078,1078,1078,1078,0
20240705,181700,28964229,1078,1078,1078,1078,0
20240705,181600,28964229,1078,1078,1078,1078,0
20240705,181500,28964229,1078,1078,1078,1078,0
20240705,181400,28964229,1078,1078,1078,1078,0
20240705,181300,28964229,1078,1078,1078,1078,0
20240705,181200,28964229,1078,1078,1078,1078,0
20240705,181100,28964229,1078,1078,1078,1078,0
20240705,181000,28964229,1078,1078,1078,1078,0
20240705,180900,28964229,1078,1078,1078,1078,0
20240705,180800,28964229,1078,1078,1078,1078,0
20240705,180700,28964229,1078,1078,1078,1078,0
20240705,180600,28964229,1078,1078,1078,1078,0
20240705,180500,28964229,1078,1078,1078,1078,0
20240705,180400,28964229,1078,1078,1078,1078,0
20240705,180300,28964229,1078,1078,1078,1078,0
20240705,180200,28964229,1078,1078,1078,1078,0
20240705,180100,28964229,1078,1078,1078,1078,0
20240705,180000,28964229,1078,1078,1078,1078,0
20240705,175900,28964229,1078,1078,1078,1078,0
20240705,175800,28964229,1078,1078,1078,1078,0
20240705,175700,28964229,1078,1078,1078,1078,0
20240705,175600,28964229,1078,1078,1078,1078,0
20240705,175500,28964229,1078,1078,1078,1078,0
20240705,175400,28964229,1078,1078,1078,1078,0
20240705,175300,28964229,1078,1078,1078,1078,0
20240705,175200,28964229,1078,1078,1078,1078,0
20240705,175100,28964229,1078,1078,1078,1078,0
20240705,175000,28964229,1078,1078,1078,1078,210
20240705,174900,28964229,1078,1078,1078,1078,0
20240705,174800,28964229,1078,1078,1078,1078,0
20240705,174700,28964229,1078,1078,1078,1078,0
20240705,174600,28964229,1078,1078,1078,1078,0
20240705,174500,28964229,1078,1078,1078,1078,0
20240705,174400,28964229,1078,1078,1078,1078,0
20240705,174300,28964229,1078,1078,1078,1078,0
20240705,174200,28964229,1078,1078,1078,1078,0
20240705,174100,28964229,1078,1078,1078,1078,0
20240705,174000,28964229,1078,1078,1078,1078,0
20240705,173900,28964229,1078,1078,1078,1078,0
20240705,173800,28964229,1078,1078,1078,1078,0
20240705,173700,28964229,1078,1078,1078,1078,0
20240705,173600,28964229,1078,1078,1078,1078,0
20240705,173500,28964229,1078,1078,1078,1078,0
20240705,173400,28964229,1078,1078,1078,1078,0
20240705,173300,28964229,1078,1078,1078,1078,0
20240705,173200,28964229,1078,1078,1078,1078,0
20240705,173100,28964229,1078,1078,1078,1078,0
20240705,173000,28964229,1078,1078,1078,1078,0
20240705,172900,28964229,1078,1078,1078,1078,0
20240705,172800,28964229,1078,1078,1078,1078,0
20240705,172700,28964229,1078,1078,1078,1078,0
20240705,172600,28964229,1078,1078,1078,1078,0
20240705,172500,28964229,1078,1078,1078,1078,0
20240705,172400,28964229,1078,1078,1078,1078,0
20240705,172300,28964229,1078,1078,1078,1078,0
20240705,172200,28964229,1078,1078,1078,1078,0
20240705,172100,28964229,1078,1078,1078,1078,0
20240705,172000,28964229,1078,1078,1078,1078,210
20240705,171900,28964229,1078,1078,1078,1078,0
20240705,171800,28964229,1078,1078,1078,1078,0
20240705,171700,28964229,1078,1078,1078,1078,0
20240705,171600,28964229,1078,1078,1078,1078,0
20240705,171500,28964229,1078,1078,1078,1078,0
20240705,171400,28964229,1078,1078,1078,1078,0
20240705,171300,28964229,1078,1078,1078,1078,0
20240705,171200,28964229,1078,1078,1078,1078,0
20240705,171100,28964229,1078,1078,1078,1078,0
20240705,171000,28964229,1078,1078,1078,1078,0
20240705,170900,28964229,1078,1078,1078,1078,0
20240705,170800,28964229,1078,1078,1078,1078,0
20240705,170700,28964229,1078,1078,1078,1078,0
20240705,170600,28964229,1078,1078,1078,1078,0
20240705,170500,28964229,1078,1078,1078,1078,0
20240705,170400,28964229,1078,1078,1078,1078,0
20240705,170300,28964229,1078,1078,1078,1078,0
20240705,170200,28964229,1078,1078,1078,1078,0
20240705,170100,28964229,1078,1078,1078,1078,0
20240705,170000,28964229,1078,1078,1078,1078,0
20240705,165900,28964229,1078,1078,1078,1078,0
20240705,165800,28964229,1078,1078,1078,1078,0
20240705,165700,28964229,1078,1078,1078,1078,0
20240705,165600,28964229,1078,1078,1078,1078,0
20240705,165500,28964229,1078,1078,1078,1078,0
20240705,165400,28964229,1078,1078,1078,1078,0
20240705,165300,28964229,1078,1078,1078,1078,0
20240705,165200,28964229,1078,1078,1078,1078,0
20240705,165100,28964229,1078,1078,1078,1078,0
20240705,165000,28964229,1078,1078,1078,1078,210
20240705,164900,28964229,1078,1078,1078,1078,0
20240705,164800,28964229,1078,1078,1078,1078,0
20240705,164700,28964229,1078,1078,1078,1078,0
20240705,164600,28964229,1078,1078,1078,1078,0
20240705,164500,28964229,1078,1078,1078,1078,0
20240705,164400,28964229,1078,1078,1078,1078,0
20240705,164300,28964229,1078,1078,1078,1078,0
20240705,164200,28964229,1078,1078,1078,1078,0
20240705,164100,28964229,1078,1078,1078,1078,0
20240705,164000,28964229,1078,1078,1078,1078,0
20240705,163900,28964229,1078,1078,1078,1078,0
20240705,163800,28964229,1078,1078,1078,1078,0
20240705,163700,28964229,1078,1078,1078,1078,0
20240705,163600,28964229,1078,1078,1078,1078,0
20240705,163500,28964229,1078,1078,1078,1078,0
20240705,163400,28964229,1078,1078,1078,1078,0
20240705,163300,28964229,1078,1078,1078,1078,0
20240705,163200,28964229,1078,1078,1078,1078,0
20240705,163100,28964229,1078,1078,1078,1078,0
20240705,163000,28964229,1078,1078,1078,1078,0
20240705,162900,28964229,1078,1078,1078,1078,0
20240705,162800,28964229,1078,1078,1078,1078,0
20240705,162700,28964229,1078,1078,1078,1078,0
20240705,162600,28964229,1078,1078,1078,1078,0
20240705,162500,28964229,1078,1078,1078,1078,0
20240705,162400,28964229,1078,1078,1078,1078,0
20240705,162300,28964229,1078,1078,1078,1078,0
20240705,162200,28964229,1078,1078,1078,1078,0
20240705,162100,28964229,1078,1078,1078,1078,0
20240705,162000,28964229,1078,1078,1078,1078,210
20240705,161900,28964229,1078,1078,1078,1078,0
20240705,161800,28964229,1078,1078,1078,1078,0
20240705,161700,28964229,1078,1078,1078,1078,0
20240705,161600,28964229,1078,1078,1078,1078,0
20240705,161500,28964229,1078,1078,1078,1078,0
20240705,161400,28964229,1078,1078,1078,1078,0
20240705,161300,28964229,1078,1078,1078,1078,0
20240705,161200,28964229,1078,1078,1078,1078,0
20240705,161100,28964229,1078,1078,1078,1078,0
20240705,161000,28964229,1078,1078,1078,1078,0
20240705,160900,28964229,1078,1078,1078,1078,0
20240705,160800,28964229,1078,1078,1078,1078,0
20240705,160700,28964229,1078,1078,1078,1078,0
20240705,160600,28964229,1078,1078,1078,1078,0
20240705,160500,28964229,1078,1078,1078,1078,0
20240705,160400,28964229,1078,1078,1078,1078,0
20240705,160300,28964229,1078,1078,1078,1078,0
20240705,160200,28964229,1078,1078,1078,1078,0
20240705,160100,28964229,1078,1078,1078,1078,0
20240705,160000,28964229,1078,1078,1078,1078,0
20240705,155900,28964229,1078,1078,1078,1078,0
20240705,155800,28964229,1078,1078,1078,1078,0
20240705,155700,28964229,1078,1078,1078,1078,0
20240705,155600,28964229,1078,1078,1078,1078,0
20240705,155500,28964229,1078,1078,1078,1078,0
20240705,155400,28964229,1078,1078,1078,1078,0
20240705,155300,28964229,1078,1078,1078,1078,0
20240705,155200,28964229,1078,1078,1078,1078,0
20240705,155100,28964229,1078,1078,1078,1078,0
20240705,155000,28964229,1078,1078,1078,1078,210
20240705,154900,28964229,1078,1078,1078,1078,0
20240705,154800,28964229,1078,1078,1078,1078,0
20240705,154700,28964229,1078,1078,1078,1078,0
20240705,154600,28964229,1078,1078,1078,1078,0
20240705,154500,28964229,1078,1078,1078,1078,0
20240705,154400,28964229,1078,1078,1078,1078,0
20240705,154300,28964229,1078,1078,1078,1078,0
20240705,154200,28964229,1078,1078,1078,1078,0
20240705,154100,28964229,1078,1078,1078,1078,0
20240705,154000,28964229,1078,1078,1078,1078,0
20240705,153900,28964229,1078,1078,1078,1078,0
20240705,153800,28964229,1078,1078,1078,1078,0
20240705,153700,28964229,1078,1078,1078,1078,0
20240705,153600,28964229,1078,1078,1078,1078,0
20240705,153500,28964229,1078,1078,1078,1078,0
20240705,153400,28964229,1078,1078,1078,1078,0
20240705,153300,28964229,1078,1078,1078,1078,0
20240705,153200,28964229,1078,1078,1078,1078,0
20240705,153100,28964229,1078,1078,1078,1078,0
20240705,153000,28964229,1078,1078,1078,1078,210
20240705,152900,28737849,1076,1076,1076,1076,0
20240705,152800,28737849,1076,1076,1076,1076,0
20240705,152700,28737849,1076,1076,1076,1076,0
20240705,152600,28737849,1076,1076,1076,1076,0
20240705,152500,28737849,1076,1076,1076,1076,0
20240705,152400,28737849,1076,1076,1076,1076,0
20240705,152300,28737849,1076,1076,1076,1076,0
20240705,152200,28737849,1076,1076,1076,1076,0
20240705,152100,28737849,1076,1076,1076,1076,0
20240705,152000,28737849,1076,1076,1076,1076,0
20240705,151900,28737849,1076,1076,1076,1076,0
20240705,151800,28737849,1076,1076,1076,1076,0
20240705,151700,28737849,1076,1076,1076,1076,0
20240705,151600,28737849,1076,1076,1076,1076,0
20240705,151500,28737849,1076,1072,1076,1070,315
20240705,151400,28400742,1076,1076,1076,1076,1
20240705,151300,28399666,1071,1071,1071,1071,0
20240705,151200,28399666,1071,1071,1071,1071,0
20240705,151100,28399666,1071,1071,1071,1071,0
20240705,151000,28399666,1071,1071,1071,1071,0
20240705,150900,28399666,1071,1071,1071,1071,0
20240705,150800,28399666,1071,1071,1071,1071,804
20240705,150700,27538582,1071,1071,1071,1071,127
20240705,150600,27402565,1071,1071,1071,1071,95
20240705,150500,27300820,1071,1071,1071,1071,0
20240705,150400,27300820,1071,1071,1071,1071,0
20240705,150300,27300820,1071,1071,1071,1071,0
20240705,150200,27300820,1071,1071,1071,1071,0
20240705,150100,27300820,1071,1071,1071,1071,0
20240705,150000,27300820,1071,1071,1071,1071,14
20240705,145900,27285826,1070,1070,1070,1070,0
20240705,145800,27285826,1070,1070,1070,1070,0
20240705,145700,27285826,1070,1070,1070,1070,0
20240705,145600,27285826,1070,1070,1070,1070,8
20240705,145500,27277266,1071,1071,1071,1071,0
20240705,145400,27277266,1071,1071,1071,1071,150
20240705,145300,27116616,1070,1070,1070,1070,0
20240705,145200,27116616,1070,1070,1070,1070,0
20240705,145100,27116616,1070,1070,1070,1070,8
20240705,145000,27108056,1071,1071,1071,1071,3
20240705,144900,27104843,1070,1070,1070,1070,0
20240705,144800,27104843,1070,1070,1070,1070,0
20240705,144700,27104843,1070,1070,1070,1070,0
20240705,144600,27104843,1070,1070,1070,1070,8
20240705,144500,27096283,1070,1070,1070,1070,8
20240705,144400,27087723,1070,1070,1070,1070,0
20240705,144300,27087723,1070,1070,1070,1070,0
20240705,144200,27087723,1070,1070,1070,1070,0
20240705,144100,27087723,1070,1070,1070,1070,0
20240705,144000,27087723,1070,1070,1070,1070,0
20240705,143900,27087723,1070,1070,1070,1070,0
20240705,143800,27087723,1070,1070,1070,1070,0
20240705,143700,27087723,1070,1070,1070,1070,83
20240705,143600,26998913,1070,1070,1070,1070,3955
20240705,143500,22767063,1070,1070,1070,1070,0
20240705,143400,22767063,1070,1070,1070,1070,0
20240705,143300,22767063,1070,1070,1070,1070,152
20240705,143200,22604423,1070,1071,1071,1070,5000
20240705,143100,17252935,1072,1072,1072,1072,0
20240705,143000,17252935,1072,1072,1072,1072,0
20240705,142900,17252935,1072,1072,1072,1072,0
20240705,142800,17252935,1072,1072,1072,1072,0
20240705,142700,17252935,1072,1072,1072,1072,0
20240705,142600,17252935,1072,1072,1072,1072,0
20240705,142500,17252935,1072,1072,1072,1072,0
20240705,142400,17252935,1072,1072,1072,1072,0
20240705,142300,17252935,1072,1072,1072,1072,177
20240705,142200,17063191,1072,1072,1072,1072,0
20240705,142100,17063191,1072,1073,1075,1072,1337
20240705,142000,15626751,1074,1074,1074,1074,0
20240705,141900,15626751,1074,1074,1074,1074,0
20240705,141800,15626751,1074,1074,1074,1074,0
20240705,141700,15626751,1074,1074,1074,1074,0
20240705,141600,15626751,1074,1074,1074,1074,0
20240705,141500,15626751,1074,1074,1074,1074,0
20240705,141400,15626751,1074,1074,1074,1074,0
20240705,141300,15626751,1074,1074,1074,1074,0
20240705,141200,15626751,1074,1074,1074,1074,145
20240705,141100,15471021,1075,1075,1075,1075,0
20240705,141000,15471021,1075,1075,1075,1075,0
20240705,140900,15471021,1075,1075,1075,1075,0
20240705,140800,15471021,1075,1075,1075,1075,0
20240705,140700,15471021,1075,1075,1075,1075,0
20240705,140600,15471021,1075,1075,1075,1075,9
20240705,140500,15461346,1077,1077,1077,1077,0
20240705,140400,15461346,1077,1077,1077,1077,0
20240705,140300,15461346,1077,1077,1077,1077,0
20240705,140200,15461346,1077,1077,1077,1077,0
20240705,140100,15461346,1077,1077,1077,1077,0
20240705,140000,15461346,1077,1077,1077,1077,1
20240705,135900,15460269,1074,1074,1077,1074,26
20240705,135800,15432342,1074,1073,1074,1073,68
20240705,135700,15359318,1074,1074,1074,1074,0
20240705,135600,15359318,1074,1074,1074,1074,0
20240705,135500,15359318,1074,1074,1074,1074,0
20240705,135400,15359318,1074,1074,1074,1074,0
20240705,135300,15359318,1074,1074,1074,1074,0
20240705,135200,15359318,1074,1074,1074,1074,0
20240705,135100,15359318,1074,1074,1074,1074,100
20240705,135000,15251918,1074,1074,1074,1074,0
20240705,134900,15251918,1074,1074,1074,1074,2527
20240705,134800,12537920,1073,1073,1073,1073,980
20240705,134700,11486380,1072,1072,1072,1072,0
20240705,134600,11486380,1072,1072,1072,1072,8
20240705,134500,11477804,1072,1072,1072,1072,8
20240705,134400,11469228,1072,1072,1072,1072,0
20240705,134300,11469228,1072,1072,1072,1072,0
20240705,134200,11469228,1072,1072,1072,1072,0
20240705,134100,11469228,1072,1072,1072,1072,0
20240705,134000,11469228,1072,1072,1072,1072,0
20240705,133900,11469228,1072,1072,1072,1072,0
20240705,133800,11469228,1072,1072,1072,1072,0
20240705,133700,11469228,1072,1072,1072,1072,0
20240705,133600,11469228,1072,1072,1072,1072,16
20240705,133500,11452076,1072,1072,1072,1072,0
20240705,133400,11452076,1072,1072,1072,1072,0
20240705,133300,11452076,1072,1072,1072,1072,0
20240705,133200,11452076,1072,1072,1072,1072,0
20240705,133100,11452076,1072,1072,1072,1072,0
20240705,133000,11452076,1072,1072,1072,1072,0
20240705,132900,11452076,1072,1072,1072,1072,0
20240705,132800,11452076,1072,1072,1072,1072,0
20240705,132700,11452076,1072,1072,1072,1072,0
20240705,132600,11452076,1072,1072,1072,1072,9
20240705,132500,11442428,1072,1072,1072,1072,0
20240705,132400,11442428,1072,1072,1072,1072,0
20240705,132300,11442428,1072,1072,1072,1072,0
20240705,132200,11442428,1072,1072,1072,1072,9
20240705,132100,11432780,1072,1072,1072,1072,0
20240705,132000,11432780,1072,1072,1072,1072,0
20240705,131900,11432780,1072,1072,1072,1072,0
20240705,131800,11432780,1072,1072,1072,1072,0
20240705,131700,11432780,1072,1072,1072,1072,0
20240705,131600,11432780,1072,1072,1072,1072,9
20240705,131500,11423132,1072,1072,1072,1072,0
20240705,131400,11423132,1072,1072,1072,1072,0
20240705,131300,11423132,1072,1072,1072,1072,0
20240705,131200,11423132,1072,1072,1072,1072,9
20240705,131100,11413484,1073,1073,1073,1073,0
20240705,131000,11413484,1073,1073,1073,1073,0
20240705,130900,11413484,1073,1073,1073,1073,427
20240705,130800,10955313,1073,1073,1073,1073,0
20240705,130700,10955313,1073,1073,1073,1073,0
20240705,130600,10955313,1073,1073,1073,1073,9
20240705,130500,10945656,1073,1073,1073,1073,0
20240705,130400,10945656,1073,1073,1073,1073,257
20240705,130300,10669895,1073,1073,1073,1073,9
20240705,130200,10660238,1073,1073,1073,1073,0
20240705,130100,10660238,1073,1073,1073,1073,0
20240705,130000,10660238,1073,1073,1073,1073,0
20240705,125900,10660238,1073,1073,1073,1073,0
20240705,125800,10660238,1073,1073,1073,1073,0
20240705,125700,10660238,1073,1073,1073,1073,0
20240705,125600,10660238,1073,1073,1073,1073,8
20240705,125500,10651654,1073,1073,1073,1073,8
20240705,125400,10643070,1074,1074,1074,1074,0
20240705,125300,10643070,1074,1074,1074,1074,0
20240705,125200,10643070,1074,1074,1074,1074,0
20240705,125100,10643070,1074,1074,1074,1074,0
20240705,125000,10643070,1074,1074,1074,1074,3
20240705,124900,10639848,1073,1073,1073,1073,8
20240705,124800,10631264,1073,1073,1073,1073,0
20240705,124700,10631264,1073,1073,1073,1073,0
20240705,124600,10631264,1073,1073,1073,1073,0
20240705,124500,10631264,1073,1073,1073,1073,0
20240705,124400,10631264,1073,1073,1073,1073,8
20240705,124300,10622680,1073,1073,1073,1073,0
20240705,124200,10622680,1073,1073,1073,1073,0
20240705,124100,10622680,1073,1073,1073,1073,0
20240705,124000,10622680,1073,1073,1073,1073,0
20240705,123900,10622680,1073,1073,1073,1073,0
20240705,123800,10622680,1073,1073,1073,1073,0
20240705,123700,10622680,1073,1073,1073,1073,0
20240705,123600,10622680,1073,1073,1073,1073,8
20240705,123500,10614096,1073,1073,1073,1073,500
20240705,123400,10077596,1073,1073,1073,1073,0
20240705,123300,10077596,1073,1073,1073,1073,0
20240705,123200,10077596,1073,1073,1073,1073,0
20240705,123100,10077596,1073,1073,1073,1073,8
20240705,123000,10069012,1073,1073,1073,1073,0
20240705,122900,10069012,1073,1073,1073,1073,0
20240705,122800,10069012,1073,1073,1073,1073,0
20240705,122700,10069012,1073,1073,1073,1073,0
20240705,122600,10069012,1073,1073,1073,1073,9
20240705,122500,10059355,1073,1073,1073,1073,0
20240705,122400,10059355,1073,1073,1073,1073,36
20240705,122300,10020727,1073,1073,1073,1073,0
20240705,122200,10020727,1073,1073,1073,1073,0
20240705,122100,10020727,1073,1073,1073,1073,0
20240705,122000,10020727,1073,1073,1073,1073,0
20240705,121900,10020727,1073,1073,1073,1073,0
20240705,121800,10020727,1073,1073,1073,1073,0
20240705,121700,10020727,1073,1073,1073,1073,0
20240705,121600,10020727,1073,1073,1073,1073,0
20240705,121500,10020727,1073,1073,1073,1073,0
20240705,121400,10020727,1073,1073,1073,1073,0
20240705,121300,10020727,1073,1073,1073,1073,1835
20240705,121200,8051772,1073,1073,1073,1073,0
20240705,121100,8051772,1073,1073,1073,1073,0
20240705,121000,8051772,1073,1073,1073,1073,0
20240705,120900,8051772,1073,1073,1073,1073,0
20240705,120800,8051772,1073,1073,1073,1073,0
20240705,120700,8051772,1073,1073,1073,1073,0
20240705,120600,8051772,1073,1073,1073,1073,0
20240705,120500,8051772,1073,1073,1073,1073,0
20240705,120400,8051772,1073,1073,1073,1073,0
20240705,120300,8051772,1073,1073,1073,1073,0
20240705,120200,8051772,1073,1073,1073,1073,17
20240705,120100,8033531,1073,1073,1073,1073,0
20240705,120000,8033531,1073,1073,1073,1073,0
20240705,115900,8033531,1073,1073,1073,1073,50
20240705,115800,7979881,1074,1074,1074,1074,0
20240705,115700,7979881,1074,1074,1074,1074,17
20240705,115600,7961623,1074,1074,1074,1074,33
20240705,115500,7926181,1075,1075,1075,1075,36
20240705,115400,7887481,1075,1075,1075,1075,0
20240705,115300,7887481,1075,1075,1075,1075,0
20240705,115200,7887481,1075,1075,1075,1075,0
20240705,115100,7887481,1075,1075,1075,1075,0
20240705,115000,7887481,1075,1075,1075,1075,0
20240705,114900,7887481,1075,1075,1075,1075,0
20240705,114800,7887481,1075,1075,1075,1075,57
20240705,114700,7826206,1073,1073,1073,1073,0
20240705,114600,7826206,1073,1073,1073,1073,0
20240705,114500,7826206,1073,1073,1073,1073,0
20240705,114400,7826206,1073,1073,1073,1073,279
20240705,114300,7526839,1077,1077,1077,1077,0
20240705,114200,7526839,1077,1077,1077,1077,0
20240705,114100,7526839,1077,1077,1077,1077,0
20240705,114000,7526839,1077,1077,1077,1077,0
20240705,113900,7526839,1077,1077,1077,1077,0
20240705,113800,7526839,1077,1077,1077,1077,0
20240705,113700,7526839,1077,1077,1077,1077,0
20240705,113600,7526839,1077,1077,1077,1077,0
20240705,113500,7526839,1077,1077,1077,1077,1
20240705,113400,7525762,1072,1072,1072,1072,0
20240705,113300,7525762,1072,1072,1072,1072,40
20240705,113200,7482882,1077,1077,1077,1077,2
20240705,113100,7480728,1077,1077,1077,1077,0
20240705,113000,7480728,1077,1077,1077,1077,0
20240705,112900,7480728,1077,1077,1077,1077,0
20240705,112800,7480728,1077,1077,1077,1077,1
20240705,112700,7479651,1071,1071,1071,1071,0
20240705,112600,7479651,1071,1071,1071,1071,0
20240705,112500,7479651,1071,1071,1071,1071,0
20240705,112400,7479651,1071,1071,1071,1071,60
20240705,112300,7415391,1071,1071,1071,1071,0
20240705,112200,7415391,1071,1071,1071,1071,0
20240705,112100,7415391,1071,1071,1071,1071,0
20240705,112000,7415391,1071,1071,1071,1071,0
20240705,111900,7415391,1071,1071,1071,1071,0
20240705,111800,7415391,1071,1071,1071,1071,0
20240705,111700,7415391,1071,1071,1071,1071,0
20240705,111600,7415391,1071,1071,1071,1071,0
20240705,111500,7415391,1071,1071,1071,1071,0
20240705,111400,7415391,1071,1071,1071,1071,0
20240705,111300,7415391,1071,1071,1071,1071,0
20240705,111200,7415391,1071,1071,1071,1071,0
20240705,111100,7415391,1071,1071,1071,1071,0
20240705,111000,7415391,1071,1071,1071,1071,0
20240705,110900,7415391,1071,1071,1071,1071,0
20240705,110800,7415391,1071,1071,1071,1071,0
20240705,110700,7415391,1071,1071,1071,1071,0
20240705,110600,7415391,1071,1071,1071,1071,0
20240705,110500,7415391,1071,1071,1071,1071,3
20240705,110400,7412178,1080,1075,1080,1075,1000
20240705,110300,6333510,1074,1074,1074,1074,0
20240705,110200,6333510,1074,1074,1074,1074,0
20240705,110100,6333510,1074,1074,1074,1074,0
20240705,110000,6333510,1074,1074,1074,1074,0
20240705,105900,6333510,1074,1074,1074,1074,0
20240705,105800,6333510,1074,1074,1074,1074,0
20240705,105700,6333510,1074,1074,1074,1074,0
20240705,105600,6333510,1074,1074,1074,1074,0
20240705,105500,6333510,1074,1074,1074,1074,0
20240705,105400,6333510,1074,1074,1074,1074,0
20240705,105300,6333510,1074,1074,1074,1074,8
20240705,105200,6324918,1070,1070,1070,1070,0
20240705,105100,6324918,1070,1070,1070,1070,0
20240705,105000,6324918,1070,1070,1070,1070,2
20240705,104900,6322778,1070,1070,1070,1070,1
20240705,104800,6321708,1070,1070,1070,1070,0
20240705,104700,6321708,1070,1070,1070,1070,0
20240705,104600,6321708,1070,1070,1070,1070,256
20240705,104500,6047788,1070,1070,1070,1070,0
20240705,104400,6047788,1070,1070,1070,1070,0
20240705,104300,6047788,1070,1070,1070,1070,0
20240705,104200,6047788,1070,1070,1070,1070,5
20240705,104100,6042438,1071,1071,1071,1071,0
20240705,104000,6042438,1071,1071,1071,1071,254
20240705,103900,5770404,1072,1072,1072,1072,149
20240705,103800,5610676,1073,1074,1074,1073,592
20240705,103700,4975355,1075,1075,1075,1075,0
20240705,103600,4975355,1075,1075,1075,1075,0
20240705,103500,4975355,1075,1075,1075,1075,0
20240705,103400,4975355,1075,1075,1075,1075,0
20240705,103300,4975355,1075,1075,1075,1075,0
20240705,103200,4975355,1075,1075,1075,1075,0
20240705,103100,4975355,1075,1075,1075,1075,3
20240705,103000,4972130,1075,1075,1075,1075,0
20240705,102900,4972130,1075,1075,1075,1075,0
20240705,102800,4972130,1075,1075,1075,1075,0
20240705,102700,4972130,1075,1075,1075,1075,101
20240705,102600,4863555,1076,1076,1076,1076,0
20240705,102500,4863555,1076,1076,1076,1076,0
20240705,102400,4863555,1076,1076,1076,1076,0
20240705,102300,4863555,1076,1076,1076,1076,0
20240705,102200,4863555,1076,1076,1076,1076,0
20240705,102100,4863555,1076,1076,1076,1076,0
20240705,102000,4863555,1076,1076,1076,1076,0
20240705,101900,4863555,1076,1076,1076,1076,0
20240705,101800,4863555,1076,1076,1076,1076,36
20240705,101700,4824819,1076,1076,1076,1076,141
20240705,101600,4673103,1076,1076,1076,1076,0
20240705,101500,4673103,1076,1076,1076,1076,0
20240705,101400,4673103,1076,1076,1076,1076,0
20240705,101300,4673103,1076,1076,1076,1076,2
20240705,101200,4670951,1076,1076,1076,1076,0
20240705,101100,4670951,1076,1076,1076,1076,0
20240705,101000,4670951,1076,1076,1076,1076,1
20240705,100900,4669875,1077,1077,1077,1077,0
20240705,100800,4669875,1077,1077,1077,1077,0
20240705,100700,4669875,1077,1077,1077,1077,283
20240705,100600,4365084,1078,1078,1078,1078,0
20240705,100500,4365084,1078,1078,1078,1078,0
20240705,100400,4365084,1078,1078,1078,1078,0
20240705,100300,4365084,1078,1078,1078,1078,0
20240705,100200,4365084,1078,1078,1078,1078,0
20240705,100100,4365084,1078,1078,1078,1078,71
20240705,100000,4288546,1082,1082,1082,1082,669
20240705,095900,3564688,1082,1082,1082,1082,0
20240705,095800,3564688,1082,1082,1082,1082,1
20240705,095700,3563606,1078,1078,1078,1078,0
20240705,095600,3563606,1078,1079,1079,1078,140
20240705,095500,3412616,1083,1083,1083,1083,0
20240705,095400,3412616,1083,1083,1083,1083,17
20240705,095300,3394205,1083,1083,1083,1083,1
20240705,095200,3393122,1083,1083,1083,1083,0
20240705,095100,3393122,1083,1083,1083,1083,0
20240705,095000,3393122,1083,1083,1083,1083,0
20240705,094900,3393122,1083,1083,1083,1083,1
20240705,094800,3392039,1078,1078,1078,1078,70
20240705,094700,3316579,1083,1083,1083,1083,0
20240705,094600,3316579,1083,1079,1083,1079,83
20240705,094500,3226970,1083,1083,1083,1083,4
20240705,094400,3222638,1084,1084,1084,1084,0
20240705,094300,3222638,1084,1084,1084,1084,0
20240705,094200,3222638,1084,1084,1084,1084,2
20240705,094100,3220470,1084,1084,1084,1084,0
20240705,094000,3220470,1084,1084,1084,1084,0
20240705,093900,3220470,1084,1084,1084,1084,0
20240705,093800,3220470,1084,1084,1084,1084,0
20240705,093700,3220470,1084,1084,1084,1084,2
20240705,093600,3218302,1084,1084,1084,1084,0
20240705,093500,3218302,1084,1084,1084,1084,60
20240705,093400,3153262,1085,1085,1085,1085,0
20240705,093300,3153262,1085,1085,1085,1085,0
20240705,093200,3153262,1085,1085,1085,1085,0
20240705,093100,3153262,1085,1085,1085,1085,0
20240705,093000,3153262,1085,1085,1085,1085,0
20240705,092900,3153262,1085,1085,1085,1085,0
20240705,092800,3153262,1085,1084,1085,1084,100
20240705,092700,3044764,1085,1085,1085,1085,0
20240705,092600,3044764,1085,1085,1085,1085,5
20240705,092500,3039339,1085,1085,1085,1085,0
20240705,092400,3039339,1085,1085,1085,1085,0
20240705,092300,3039339,1085,1085,1085,1085,0
20240705,092200,3039339,1085,1085,1085,1085,0
20240705,092100,3039339,1085,1085,1085,1085,200
20240705,092000,2822339,1085,1085,1085,1085,0
20240705,091900,2822339,1085,1085,1085,1085,0
20240705,091800,2822339,1085,1085,1085,1085,0
20240705,091700,2822339,1085,1085,1085,1085,0
20240705,091600,2822339,1085,1085,1085,1085,0
20240705,091500,2822339,1085,1085,1085,1085,1
20240705,091400,2821254,1085,1085,1085,1085,0
20240705,091300,2821254,1085,1085,1085,1085,9
20240705,091200,2811489,1087,1087,1087,1087,0
20240705,091100,2811489,1087,1087,1087,1087,0
20240705,091000,2811489,1087,1087,1087,1087,0
20240705,090900,2811489,1087,1087,1087,1087,1
20240705,090800,2810402,1078,1078,1078,1078,0
20240705,090700,2810402,1078,1078,1078,1078,0
20240705,090600,2810402,1078,1078,1078,1078,1
20240705,090500,2809324,1078,1078,1078,1078,0
20240705,090400,2809324,1078,1078,1078,1078,2
20240705,090300,2807168,1098,1098,1098,1098,0
20240705,090200,2807168,1098,1098,1098,1098,0
20240705,090100,2807168,1098,1098,1098,1098,1
20240705,090000,2806070,1099,1100,1100,1078,2551