KissMeData/001000/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,183300,14440075,1227,1227,1227,1227,577
20240703,183200,14440075,1227,1227,1227,1227,0
20240703,183100,14440075,1227,1227,1227,1227,0
20240703,183000,14440075,1227,1227,1227,1227,0
20240703,182900,14440075,1227,1227,1227,1227,0
20240703,182800,14440075,1227,1227,1227,1227,0
20240703,182700,14440075,1227,1227,1227,1227,0
20240703,182600,14440075,1227,1227,1227,1227,0
20240703,182500,14440075,1227,1227,1227,1227,0
20240703,182400,14440075,1227,1227,1227,1227,0
20240703,182300,14440075,1227,1227,1227,1227,0
20240703,182200,14440075,1227,1227,1227,1227,0
20240703,182100,14440075,1227,1227,1227,1227,0
20240703,182000,14440075,1227,1227,1227,1227,0
20240703,181900,14440075,1227,1227,1227,1227,0
20240703,181800,14440075,1227,1227,1227,1227,0
20240703,181700,14440075,1227,1227,1227,1227,0
20240703,181600,14440075,1227,1227,1227,1227,0
20240703,181500,14440075,1227,1227,1227,1227,0
20240703,181400,14440075,1227,1227,1227,1227,0
20240703,181300,14440075,1227,1227,1227,1227,0
20240703,181200,14440075,1227,1227,1227,1227,0
20240703,181100,14440075,1227,1227,1227,1227,0
20240703,181000,14440075,1227,1227,1227,1227,0
20240703,180900,14440075,1227,1227,1227,1227,0
20240703,180800,14440075,1227,1227,1227,1227,0
20240703,180700,14440075,1227,1227,1227,1227,0
20240703,180600,14440075,1227,1227,1227,1227,0
20240703,180500,14440075,1227,1227,1227,1227,0
20240703,180400,14440075,1227,1227,1227,1227,0
20240703,180300,14440075,1227,1227,1227,1227,577
20240703,180200,14440075,1227,1227,1227,1227,0
20240703,180100,14440075,1227,1227,1227,1227,0
20240703,180000,14440075,1227,1227,1227,1227,0
20240703,175900,14440075,1227,1227,1227,1227,0
20240703,175800,14440075,1227,1227,1227,1227,0
20240703,175700,14440075,1227,1227,1227,1227,0
20240703,175600,14440075,1227,1227,1227,1227,0
20240703,175500,14440075,1227,1227,1227,1227,0
20240703,175400,14440075,1227,1227,1227,1227,0
20240703,175300,14440075,1227,1227,1227,1227,0
20240703,175200,14440075,1227,1227,1227,1227,0
20240703,175100,14440075,1227,1227,1227,1227,0
20240703,175000,14440075,1227,1227,1227,1227,0
20240703,174900,14440075,1227,1227,1227,1227,0
20240703,174800,14440075,1227,1227,1227,1227,0
20240703,174700,14440075,1227,1227,1227,1227,0
20240703,174600,14440075,1227,1227,1227,1227,0
20240703,174500,14440075,1227,1227,1227,1227,0
20240703,174400,14440075,1227,1227,1227,1227,0
20240703,174300,14440075,1227,1227,1227,1227,0
20240703,174200,14440075,1227,1227,1227,1227,0
20240703,174100,14440075,1227,1227,1227,1227,0
20240703,174000,14440075,1227,1227,1227,1227,0
20240703,173900,14440075,1227,1227,1227,1227,0
20240703,173800,14440075,1227,1227,1227,1227,0
20240703,173700,14440075,1227,1227,1227,1227,0
20240703,173600,14440075,1227,1227,1227,1227,0
20240703,173500,14440075,1227,1227,1227,1227,0
20240703,173400,14440075,1227,1227,1227,1227,0
20240703,173300,14440075,1227,1227,1227,1227,577
20240703,173200,14440075,1227,1227,1227,1227,0
20240703,173100,14440075,1227,1227,1227,1227,0
20240703,173000,14440075,1227,1227,1227,1227,0
20240703,172900,14440075,1227,1227,1227,1227,0
20240703,172800,14440075,1227,1227,1227,1227,0
20240703,172700,14440075,1227,1227,1227,1227,0
20240703,172600,14440075,1227,1227,1227,1227,0
20240703,172500,14440075,1227,1227,1227,1227,0
20240703,172400,14440075,1227,1227,1227,1227,0
20240703,172300,14440075,1227,1227,1227,1227,0
20240703,172200,14440075,1227,1227,1227,1227,0
20240703,172100,14440075,1227,1227,1227,1227,0
20240703,172000,14440075,1227,1227,1227,1227,0
20240703,171900,14440075,1227,1227,1227,1227,0
20240703,171800,14440075,1227,1227,1227,1227,0
20240703,171700,14440075,1227,1227,1227,1227,0
20240703,171600,14440075,1227,1227,1227,1227,0
20240703,171500,14440075,1227,1227,1227,1227,0
20240703,171400,14440075,1227,1227,1227,1227,0
20240703,171300,14440075,1227,1227,1227,1227,0
20240703,171200,14440075,1227,1227,1227,1227,0
20240703,171100,14440075,1227,1227,1227,1227,0
20240703,171000,14440075,1227,1227,1227,1227,0
20240703,170900,14440075,1227,1227,1227,1227,0
20240703,170800,14440075,1227,1227,1227,1227,0
20240703,170700,14440075,1227,1227,1227,1227,0
20240703,170600,14440075,1227,1227,1227,1227,0
20240703,170500,14440075,1227,1227,1227,1227,0
20240703,170400,14440075,1227,1227,1227,1227,0
20240703,170300,14440075,1227,1227,1227,1227,577
20240703,170200,14440075,1227,1227,1227,1227,0
20240703,170100,14440075,1227,1227,1227,1227,0
20240703,170000,14440075,1227,1227,1227,1227,0
20240703,165900,14440075,1227,1227,1227,1227,0
20240703,165800,14440075,1227,1227,1227,1227,0
20240703,165700,14440075,1227,1227,1227,1227,0
20240703,165600,14440075,1227,1227,1227,1227,0
20240703,165500,14440075,1227,1227,1227,1227,0
20240703,165400,14440075,1227,1227,1227,1227,0
20240703,165300,14440075,1227,1227,1227,1227,0
20240703,165200,14440075,1227,1227,1227,1227,0
20240703,165100,14440075,1227,1227,1227,1227,0
20240703,165000,14440075,1227,1227,1227,1227,0
20240703,164900,14440075,1227,1227,1227,1227,0
20240703,164800,14440075,1227,1227,1227,1227,0
20240703,164700,14440075,1227,1227,1227,1227,0
20240703,164600,14440075,1227,1227,1227,1227,0
20240703,164500,14440075,1227,1227,1227,1227,0
20240703,164400,14440075,1227,1227,1227,1227,0
20240703,164300,14440075,1227,1227,1227,1227,0
20240703,164200,14440075,1227,1227,1227,1227,0
20240703,164100,14440075,1227,1227,1227,1227,0
20240703,164000,14440075,1227,1227,1227,1227,0
20240703,163900,14440075,1227,1227,1227,1227,0
20240703,163800,14440075,1227,1227,1227,1227,0
20240703,163700,14440075,1227,1227,1227,1227,0
20240703,163600,14440075,1227,1227,1227,1227,0
20240703,163500,14440075,1227,1227,1227,1227,0
20240703,163400,14440075,1227,1227,1227,1227,0
20240703,163300,14440075,1227,1227,1227,1227,577
20240703,163200,14440075,1227,1227,1227,1227,0
20240703,163100,14440075,1227,1227,1227,1227,0
20240703,163000,14440075,1227,1227,1227,1227,0
20240703,162900,14440075,1227,1227,1227,1227,0
20240703,162800,14440075,1227,1227,1227,1227,0
20240703,162700,14440075,1227,1227,1227,1227,0
20240703,162600,14440075,1227,1227,1227,1227,0
20240703,162500,14440075,1227,1227,1227,1227,0
20240703,162400,14440075,1227,1227,1227,1227,0
20240703,162300,14440075,1227,1227,1227,1227,0
20240703,162200,14440075,1227,1227,1227,1227,0
20240703,162100,14440075,1227,1227,1227,1227,0
20240703,162000,14440075,1227,1227,1227,1227,0
20240703,161900,14440075,1227,1227,1227,1227,0
20240703,161800,14440075,1227,1227,1227,1227,0
20240703,161700,14440075,1227,1227,1227,1227,0
20240703,161600,14440075,1227,1227,1227,1227,0
20240703,161500,14440075,1227,1227,1227,1227,0
20240703,161400,14440075,1227,1227,1227,1227,0
20240703,161300,14440075,1227,1227,1227,1227,0
20240703,161200,14440075,1227,1227,1227,1227,0
20240703,161100,14440075,1227,1227,1227,1227,0
20240703,161000,14440075,1227,1227,1227,1227,0
20240703,160900,14440075,1227,1227,1227,1227,0
20240703,160800,14440075,1227,1227,1227,1227,0
20240703,160700,14440075,1227,1227,1227,1227,0
20240703,160600,14440075,1227,1227,1227,1227,0
20240703,160500,14440075,1227,1227,1227,1227,0
20240703,160400,14440075,1227,1227,1227,1227,0
20240703,160300,14440075,1227,1227,1227,1227,577
20240703,160200,14440075,1227,1227,1227,1227,0
20240703,160100,14440075,1227,1227,1227,1227,0
20240703,160000,14440075,1227,1227,1227,1227,0
20240703,155900,14440075,1227,1227,1227,1227,0
20240703,155800,14440075,1227,1227,1227,1227,0
20240703,155700,14440075,1227,1227,1227,1227,0
20240703,155600,14440075,1227,1227,1227,1227,0
20240703,155500,14440075,1227,1227,1227,1227,0
20240703,155400,14440075,1227,1227,1227,1227,0
20240703,155300,14440075,1227,1227,1227,1227,0
20240703,155200,14440075,1227,1227,1227,1227,0
20240703,155100,14440075,1227,1227,1227,1227,0
20240703,155000,14440075,1227,1227,1227,1227,0
20240703,154900,14440075,1227,1227,1227,1227,0
20240703,154800,14440075,1227,1227,1227,1227,0
20240703,154700,14440075,1227,1227,1227,1227,0
20240703,154600,14440075,1227,1227,1227,1227,0
20240703,154500,14440075,1227,1227,1227,1227,0
20240703,154400,14440075,1227,1227,1227,1227,0
20240703,154300,14440075,1227,1227,1227,1227,0
20240703,154200,14440075,1227,1227,1227,1227,0
20240703,154100,14440075,1227,1227,1227,1227,0
20240703,154000,14440075,1227,1227,1227,1227,0
20240703,153900,14440075,1227,1227,1227,1227,0
20240703,153800,14440075,1227,1227,1227,1227,0
20240703,153700,14440075,1227,1227,1227,1227,0
20240703,153600,14440075,1227,1227,1227,1227,0
20240703,153500,14440075,1227,1227,1227,1227,0
20240703,153400,14440075,1227,1227,1227,1227,0
20240703,153300,14440075,1227,1227,1227,1227,577
20240703,153200,14440075,1227,1227,1227,1227,0
20240703,153100,14440075,1227,1227,1227,1227,0
20240703,153000,14440075,1227,1227,1227,1227,577
20240703,152900,13732096,1219,1219,1219,1219,0
20240703,152800,13732096,1219,1219,1219,1219,0
20240703,152700,13732096,1219,1219,1219,1219,0
20240703,152600,13732096,1219,1219,1219,1219,0
20240703,152500,13732096,1219,1219,1219,1219,0
20240703,152400,13732096,1219,1219,1219,1219,0
20240703,152300,13732096,1219,1219,1219,1219,0
20240703,152200,13732096,1219,1219,1219,1219,0
20240703,152100,13732096,1219,1219,1219,1219,0
20240703,152000,13732096,1219,1219,1219,1219,0
20240703,151900,13732096,1219,1219,1219,1219,0
20240703,151800,13732096,1219,1221,1221,1219,42
20240703,151700,13680854,1222,1223,1223,1222,15
20240703,151600,13662515,1224,1224,1224,1224,0
20240703,151500,13662515,1224,1224,1224,1224,0
20240703,151400,13662515,1224,1225,1225,1224,2
20240703,151300,13660066,1223,1223,1223,1223,0
20240703,151200,13660066,1223,1225,1225,1223,29
20240703,151100,13624566,1226,1226,1226,1226,0
20240703,151000,13624566,1226,1226,1226,1226,0
20240703,150900,13624566,1226,1226,1226,1226,7
20240703,150800,13615984,1227,1227,1227,1227,0
20240703,150700,13615984,1227,1227,1227,1227,0
20240703,150600,13615984,1227,1227,1227,1227,2
20240703,150500,13613530,1227,1227,1227,1227,0
20240703,150400,13613530,1227,1227,1227,1227,0
20240703,150300,13613530,1227,1227,1227,1227,0
20240703,150200,13613530,1227,1227,1227,1227,0
20240703,150100,13613530,1227,1227,1227,1227,0
20240703,150000,13613530,1227,1227,1227,1227,0
20240703,145900,13613530,1227,1227,1227,1227,0
20240703,145800,13613530,1227,1227,1227,1227,1
20240703,145700,13612303,1227,1227,1227,1227,0
20240703,145600,13612303,1227,1227,1227,1227,0
20240703,145500,13612303,1227,1227,1227,1227,0
20240703,145400,13612303,1227,1227,1227,1227,0
20240703,145300,13612303,1227,1227,1227,1227,0
20240703,145200,13612303,1227,1227,1227,1227,0
20240703,145100,13612303,1227,1227,1227,1227,0
20240703,145000,13612303,1227,1227,1227,1227,1
20240703,144900,13611076,1227,1227,1227,1227,0
20240703,144800,13611076,1227,1227,1227,1227,0
20240703,144700,13611076,1227,1227,1227,1227,0
20240703,144600,13611076,1227,1227,1227,1227,0
20240703,144500,13611076,1227,1227,1227,1227,0
20240703,144400,13611076,1227,1227,1227,1227,0
20240703,144300,13611076,1227,1227,1227,1227,0
20240703,144200,13611076,1227,1227,1227,1227,0
20240703,144100,13611076,1227,1227,1227,1227,0
20240703,144000,13611076,1227,1227,1227,1227,3
20240703,143900,13607395,1227,1230,1230,1227,44
20240703,143800,13553378,1231,1232,1232,1231,2
20240703,143700,13550915,1233,1233,1233,1233,25
20240703,143600,13520090,1236,1236,1236,1236,0
20240703,143500,13520090,1236,1236,1236,1236,0
20240703,143400,13520090,1236,1236,1236,1236,0
20240703,143300,13520090,1236,1236,1236,1236,0
20240703,143200,13520090,1236,1236,1236,1236,1
20240703,143100,13518854,1237,1237,1237,1237,0
20240703,143000,13518854,1237,1237,1237,1237,0
20240703,142900,13518854,1237,1237,1237,1237,0
20240703,142800,13518854,1237,1237,1237,1237,0
20240703,142700,13518854,1237,1237,1237,1237,0
20240703,142600,13518854,1237,1237,1237,1237,0
20240703,142500,13518854,1237,1237,1237,1237,0
20240703,142400,13518854,1237,1235,1237,1235,400
20240703,142300,13024058,1234,1234,1234,1234,0
20240703,142200,13024058,1234,1234,1234,1234,220
20240703,142100,12752578,1234,1234,1234,1234,0
20240703,142000,12752578,1234,1234,1234,1234,0
20240703,141900,12752578,1234,1234,1234,1234,0
20240703,141800,12752578,1234,1234,1234,1234,0
20240703,141700,12752578,1234,1234,1234,1234,0
20240703,141600,12752578,1234,1234,1234,1234,7
20240703,141500,12743940,1234,1234,1234,1234,1
20240703,141400,12742706,1230,1230,1230,1230,0
20240703,141300,12742706,1230,1230,1230,1230,0
20240703,141200,12742706,1230,1230,1230,1230,0
20240703,141100,12742706,1230,1230,1230,1230,0
20240703,141000,12742706,1230,1230,1230,1230,0
20240703,140900,12742706,1230,1230,1230,1230,0
20240703,140800,12742706,1230,1230,1230,1230,0
20240703,140700,12742706,1230,1230,1230,1230,0
20240703,140600,12742706,1230,1230,1230,1230,0
20240703,140500,12742706,1230,1230,1230,1230,0
20240703,140400,12742706,1230,1230,1230,1230,0
20240703,140300,12742706,1230,1230,1230,1230,0
20240703,140200,12742706,1230,1230,1230,1230,0
20240703,140100,12742706,1230,1230,1230,1230,0
20240703,140000,12742706,1230,1230,1230,1230,0
20240703,135900,12742706,1230,1230,1230,1230,0
20240703,135800,12742706,1230,1230,1230,1230,0
20240703,135700,12742706,1230,1230,1230,1230,0
20240703,135600,12742706,1230,1230,1230,1230,0
20240703,135500,12742706,1230,1230,1230,1230,0
20240703,135400,12742706,1230,1230,1230,1230,0
20240703,135300,12742706,1230,1230,1230,1230,0
20240703,135200,12742706,1230,1230,1230,1230,0
20240703,135100,12742706,1230,1230,1230,1230,0
20240703,135000,12742706,1230,1234,1234,1230,2
20240703,134900,12740242,1230,1230,1230,1230,0
20240703,134800,12740242,1230,1230,1230,1230,0
20240703,134700,12740242,1230,1230,1230,1230,0
20240703,134600,12740242,1230,1230,1230,1230,0
20240703,134500,12740242,1230,1230,1230,1230,0
20240703,134400,12740242,1230,1230,1230,1230,0
20240703,134300,12740242,1230,1230,1230,1230,0
20240703,134200,12740242,1230,1230,1230,1230,0
20240703,134100,12740242,1230,1230,1230,1230,0
20240703,134000,12740242,1230,1230,1230,1230,0
20240703,133900,12740242,1230,1230,1230,1230,0
20240703,133800,12740242,1230,1230,1230,1230,0
20240703,133700,12740242,1230,1230,1230,1230,0
20240703,133600,12740242,1230,1230,1230,1230,0
20240703,133500,12740242,1230,1230,1230,1230,0
20240703,133400,12740242,1230,1230,1230,1230,0
20240703,133300,12740242,1230,1230,1230,1230,0
20240703,133200,12740242,1230,1230,1230,1230,0
20240703,133100,12740242,1230,1230,1230,1230,0
20240703,133000,12740242,1230,1230,1230,1230,0
20240703,132900,12740242,1230,1230,1230,1230,0
20240703,132800,12740242,1230,1230,1230,1230,0
20240703,132700,12740242,1230,1230,1230,1230,0
20240703,132600,12740242,1230,1230,1230,1230,0
20240703,132500,12740242,1230,1230,1230,1230,0
20240703,132400,12740242,1230,1230,1230,1230,0
20240703,132300,12740242,1230,1230,1230,1230,0
20240703,132200,12740242,1230,1230,1230,1230,0
20240703,132100,12740242,1230,1230,1230,1230,0
20240703,132000,12740242,1230,1230,1230,1230,0
20240703,131900,12740242,1230,1230,1230,1230,0
20240703,131800,12740242,1230,1230,1230,1230,0
20240703,131700,12740242,1230,1230,1230,1230,0
20240703,131600,12740242,1230,1230,1230,1230,0
20240703,131500,12740242,1230,1231,1231,1230,547
20240703,131400,12066896,1231,1231,1231,1231,0
20240703,131300,12066896,1231,1231,1231,1231,0
20240703,131200,12066896,1231,1231,1231,1231,0
20240703,131100,12066896,1231,1231,1231,1231,0
20240703,131000,12066896,1231,1231,1231,1231,0
20240703,130900,12066896,1231,1231,1231,1231,0
20240703,130800,12066896,1231,1231,1231,1231,0
20240703,130700,12066896,1231,1231,1231,1231,12
20240703,130600,12052124,1231,1231,1231,1231,0
20240703,130500,12052124,1231,1231,1231,1231,0
20240703,130400,12052124,1231,1232,1232,1231,15
20240703,130300,12033656,1234,1234,1234,1234,0
20240703,130200,12033656,1234,1234,1234,1234,0
20240703,130100,12033656,1234,1234,1234,1234,0
20240703,130000,12033656,1234,1234,1234,1234,0
20240703,125900,12033656,1234,1234,1234,1234,0
20240703,125800,12033656,1234,1234,1234,1234,0
20240703,125700,12033656,1234,1234,1234,1234,0
20240703,125600,12033656,1234,1234,1234,1234,1
20240703,125500,12032422,1234,1234,1234,1234,0
20240703,125400,12032422,1234,1234,1234,1234,0
20240703,125300,12032422,1234,1234,1234,1234,0
20240703,125200,12032422,1234,1234,1234,1234,0
20240703,125100,12032422,1234,1234,1234,1234,0
20240703,125000,12032422,1234,1234,1234,1234,0
20240703,124900,12032422,1234,1234,1234,1234,0
20240703,124800,12032422,1234,1234,1234,1234,0
20240703,124700,12032422,1234,1234,1234,1234,0
20240703,124600,12032422,1234,1234,1234,1234,0
20240703,124500,12032422,1234,1234,1234,1234,1
20240703,124400,12031188,1234,1234,1234,1234,0
20240703,124300,12031188,1234,1234,1234,1234,0
20240703,124200,12031188,1234,1234,1234,1234,0
20240703,124100,12031188,1234,1234,1234,1234,0
20240703,124000,12031188,1234,1234,1234,1234,0
20240703,123900,12031188,1234,1234,1234,1234,0
20240703,123800,12031188,1234,1234,1234,1234,4
20240703,123700,12026252,1232,1232,1232,1232,0
20240703,123600,12026252,1232,1232,1232,1232,0
20240703,123500,12026252,1232,1232,1232,1232,0
20240703,123400,12026252,1232,1232,1232,1232,0
20240703,123300,12026252,1232,1232,1232,1232,0
20240703,123200,12026252,1232,1232,1232,1232,0
20240703,123100,12026252,1232,1232,1232,1232,0
20240703,123000,12026252,1232,1232,1232,1232,0
20240703,122900,12026252,1232,1232,1232,1232,0
20240703,122800,12026252,1232,1232,1232,1232,0
20240703,122700,12026252,1232,1232,1232,1232,0
20240703,122600,12026252,1232,1232,1232,1232,0
20240703,122500,12026252,1232,1232,1232,1232,0
20240703,122400,12026252,1232,1232,1232,1232,0
20240703,122300,12026252,1232,1232,1232,1232,0
20240703,122200,12026252,1232,1232,1232,1232,0
20240703,122100,12026252,1232,1232,1232,1232,0
20240703,122000,12026252,1232,1232,1232,1232,0
20240703,121900,12026252,1232,1232,1232,1232,0
20240703,121800,12026252,1232,1232,1232,1232,0
20240703,121700,12026252,1232,1232,1232,1232,0
20240703,121600,12026252,1232,1232,1232,1232,0
20240703,121500,12026252,1232,1232,1232,1232,0
20240703,121400,12026252,1232,1232,1232,1232,0
20240703,121300,12026252,1232,1232,1232,1232,0
20240703,121200,12026252,1232,1232,1232,1232,0
20240703,121100,12026252,1232,1232,1232,1232,200
20240703,121000,11779852,1232,1232,1232,1232,0
20240703,120900,11779852,1232,1232,1232,1232,0
20240703,120800,11779852,1232,1232,1232,1232,0
20240703,120700,11779852,1232,1232,1232,1232,0
20240703,120600,11779852,1232,1232,1232,1232,0
20240703,120500,11779852,1232,1232,1232,1232,0
20240703,120400,11779852,1232,1232,1232,1232,0
20240703,120300,11779852,1232,1232,1232,1232,0
20240703,120200,11779852,1232,1232,1232,1232,0
20240703,120100,11779852,1232,1232,1232,1232,0
20240703,120000,11779852,1232,1232,1232,1232,0
20240703,115900,11779852,1232,1232,1232,1232,0
20240703,115800,11779852,1232,1232,1232,1232,0
20240703,115700,11779852,1232,1232,1232,1232,0
20240703,115600,11779852,1232,1232,1232,1232,0
20240703,115500,11779852,1232,1232,1232,1232,0
20240703,115400,11779852,1232,1232,1232,1232,1
20240703,115300,11778620,1232,1232,1232,1232,0
20240703,115200,11778620,1232,1232,1232,1232,0
20240703,115100,11778620,1232,1232,1232,1232,0
20240703,115000,11778620,1232,1232,1232,1232,0
20240703,114900,11778620,1232,1232,1232,1232,0
20240703,114800,11778620,1232,1232,1232,1232,0
20240703,114700,11778620,1232,1232,1232,1232,0
20240703,114600,11778620,1232,1232,1232,1232,0
20240703,114500,11778620,1232,1232,1232,1232,0
20240703,114400,11778620,1232,1232,1232,1232,0
20240703,114300,11778620,1232,1232,1232,1232,0
20240703,114200,11778620,1232,1232,1232,1232,0
20240703,114100,11778620,1232,1232,1232,1232,281
20240703,114000,11432428,1232,1232,1232,1232,13
20240703,113900,11416412,1232,1232,1232,1232,100
20240703,113800,11293212,1232,1231,1232,1231,500
20240703,113700,10677512,1231,1231,1231,1231,0
20240703,113600,10677512,1231,1232,1232,1231,3912
20240703,113500,5860406,1233,1235,1235,1233,4
20240703,113400,5855471,1236,1236,1236,1236,0
20240703,113300,5855471,1236,1236,1236,1236,0
20240703,113200,5855471,1236,1236,1236,1236,0
20240703,113100,5855471,1236,1236,1236,1236,1
20240703,113000,5854235,1237,1237,1237,1237,0
20240703,112900,5854235,1237,1237,1237,1237,0
20240703,112800,5854235,1237,1237,1237,1237,0
20240703,112700,5854235,1237,1237,1237,1237,0
20240703,112600,5854235,1237,1237,1237,1237,0
20240703,112500,5854235,1237,1237,1237,1237,0
20240703,112400,5854235,1237,1237,1237,1237,0
20240703,112300,5854235,1237,1237,1237,1237,0
20240703,112200,5854235,1237,1237,1237,1237,0
20240703,112100,5854235,1237,1237,1237,1237,0
20240703,112000,5854235,1237,1237,1237,1237,1
20240703,111900,5852998,1237,1237,1237,1237,0
20240703,111800,5852998,1237,1237,1237,1237,0
20240703,111700,5852998,1237,1237,1237,1237,0
20240703,111600,5852998,1237,1237,1237,1237,30
20240703,111500,5815888,1237,1237,1237,1237,0
20240703,111400,5815888,1237,1237,1237,1237,0
20240703,111300,5815888,1237,1237,1237,1237,0
20240703,111200,5815888,1237,1237,1237,1237,0
20240703,111100,5815888,1237,1237,1237,1237,0
20240703,111000,5815888,1237,1237,1237,1237,0
20240703,110900,5815888,1237,1237,1237,1237,0
20240703,110800,5815888,1237,1237,1237,1237,0
20240703,110700,5815888,1237,1237,1237,1237,55
20240703,110600,5747853,1237,1237,1237,1237,0
20240703,110500,5747853,1237,1237,1237,1237,0
20240703,110400,5747853,1237,1237,1237,1237,0
20240703,110300,5747853,1237,1237,1237,1237,415
20240703,110200,5234498,1238,1237,1238,1237,39
20240703,110100,5186246,1237,1237,1237,1237,0
20240703,110000,5186246,1237,1237,1237,1237,0
20240703,105900,5186246,1237,1237,1237,1237,0
20240703,105800,5186246,1237,1236,1237,1236,265
20240703,105700,4858669,1234,1234,1234,1234,0
20240703,105600,4858669,1234,1234,1234,1234,31
20240703,105500,4820415,1233,1233,1233,1233,0
20240703,105400,4820415,1233,1233,1233,1233,0
20240703,105300,4820415,1233,1231,1233,1231,694
20240703,105200,3966040,1231,1231,1231,1231,0
20240703,105100,3966040,1231,1231,1231,1231,0
20240703,105000,3966040,1231,1231,1231,1231,0
20240703,104900,3966040,1231,1231,1231,1231,0
20240703,104800,3966040,1231,1231,1231,1231,0
20240703,104700,3966040,1231,1231,1231,1231,0
20240703,104600,3966040,1231,1231,1231,1231,0
20240703,104500,3966040,1231,1231,1231,1231,0
20240703,104400,3966040,1231,1231,1231,1231,0
20240703,104300,3966040,1231,1231,1231,1231,10
20240703,104200,3953730,1231,1231,1231,1231,0
20240703,104100,3953730,1231,1231,1231,1231,0
20240703,104000,3953730,1231,1231,1231,1231,0
20240703,103900,3953730,1231,1231,1231,1231,0
20240703,103800,3953730,1231,1230,1231,1230,700
20240703,103700,3092230,1231,1231,1231,1231,0
20240703,103600,3092230,1231,1231,1231,1231,0
20240703,103500,3092230,1231,1231,1231,1231,0
20240703,103400,3092230,1231,1231,1231,1231,0
20240703,103300,3092230,1231,1231,1231,1231,0
20240703,103200,3092230,1231,1231,1231,1231,0
20240703,103100,3092230,1231,1231,1231,1231,0
20240703,103000,3092230,1231,1231,1231,1231,8
20240703,102900,3082382,1231,1231,1231,1231,0
20240703,102800,3082382,1231,1225,1231,1225,1150
20240703,102700,1671959,1225,1225,1225,1225,0
20240703,102600,1671959,1225,1225,1225,1225,0
20240703,102500,1671959,1225,1225,1225,1225,0
20240703,102400,1671959,1225,1225,1225,1225,0
20240703,102300,1671959,1225,1225,1225,1225,0
20240703,102200,1671959,1225,1225,1225,1225,0
20240703,102100,1671959,1225,1225,1225,1225,0
20240703,102000,1671959,1225,1225,1225,1225,0
20240703,101900,1671959,1225,1225,1225,1225,0
20240703,101800,1671959,1225,1225,1225,1225,0
20240703,101700,1671959,1225,1225,1225,1225,0
20240703,101600,1671959,1225,1225,1225,1225,0
20240703,101500,1671959,1225,1225,1225,1225,0
20240703,101400,1671959,1225,1225,1225,1225,0
20240703,101300,1671959,1225,1225,1225,1225,0
20240703,101200,1671959,1225,1225,1225,1225,0
20240703,101100,1671959,1225,1225,1225,1225,0
20240703,101000,1671959,1225,1225,1225,1225,0
20240703,100900,1671959,1225,1225,1225,1225,0
20240703,100800,1671959,1225,1225,1225,1225,59
20240703,100700,1599684,1222,1222,1222,1222,25
20240703,100600,1569134,1222,1222,1222,1222,0
20240703,100500,1569134,1222,1223,1223,1222,9
20240703,100400,1558133,1223,1224,1224,1223,11
20240703,100300,1544675,1225,1225,1225,1225,0
20240703,100200,1544675,1225,1225,1225,1225,0
20240703,100100,1544675,1225,1225,1225,1225,0
20240703,100000,1544675,1225,1225,1225,1225,0
20240703,095900,1544675,1225,1225,1225,1225,5
20240703,095800,1538550,1224,1224,1224,1224,0
20240703,095700,1538550,1224,1224,1224,1224,0
20240703,095600,1538550,1224,1224,1224,1224,0
20240703,095500,1538550,1224,1224,1224,1224,0
20240703,095400,1538550,1224,1224,1224,1224,0
20240703,095300,1538550,1224,1224,1224,1224,0
20240703,095200,1538550,1224,1224,1224,1224,0
20240703,095100,1538550,1224,1224,1224,1224,0
20240703,095000,1538550,1224,1224,1224,1224,0
20240703,094900,1538550,1224,1224,1224,1224,0
20240703,094800,1538550,1224,1225,1225,1224,15
20240703,094700,1520176,1226,1226,1226,1226,0
20240703,094600,1520176,1226,1226,1226,1226,0
20240703,094500,1520176,1226,1226,1226,1226,0
20240703,094400,1520176,1226,1226,1226,1226,0
20240703,094300,1520176,1226,1226,1226,1226,0
20240703,094200,1520176,1226,1226,1226,1226,0
20240703,094100,1520176,1226,1226,1226,1226,0
20240703,094000,1520176,1226,1226,1226,1226,0
20240703,093900,1520176,1226,1226,1226,1226,0
20240703,093800,1520176,1226,1226,1226,1226,0
20240703,093700,1520176,1226,1226,1226,1226,0
20240703,093600,1520176,1226,1226,1226,1226,0
20240703,093500,1520176,1226,1226,1226,1226,0
20240703,093400,1520176,1226,1226,1226,1226,0
20240703,093300,1520176,1226,1226,1226,1226,0
20240703,093200,1520176,1226,1226,1226,1226,0
20240703,093100,1520176,1226,1226,1226,1226,0
20240703,093000,1520176,1226,1226,1226,1226,0
20240703,092900,1520176,1226,1226,1226,1226,0
20240703,092800,1520176,1226,1226,1226,1226,0
20240703,092700,1520176,1226,1226,1226,1226,1
20240703,092600,1518950,1226,1226,1226,1226,0
20240703,092500,1518950,1226,1226,1226,1226,0
20240703,092400,1518950,1226,1226,1226,1226,0
20240703,092300,1518950,1226,1226,1226,1226,0
20240703,092200,1518950,1226,1226,1226,1226,0
20240703,092100,1518950,1226,1226,1226,1226,0
20240703,092000,1518950,1226,1226,1226,1226,0
20240703,091900,1518950,1226,1226,1226,1226,1
20240703,091800,1517724,1222,1222,1222,1222,0
20240703,091700,1517724,1222,1222,1222,1222,0
20240703,091600,1517724,1222,1222,1222,1222,0
20240703,091500,1517724,1222,1222,1222,1222,0
20240703,091400,1517724,1222,1222,1222,1222,10
20240703,091300,1505504,1222,1222,1222,1222,0
20240703,091200,1505504,1222,1222,1222,1222,0
20240703,091100,1505504,1222,1222,1222,1222,0
20240703,091000,1505504,1222,1222,1222,1222,0
20240703,090900,1505504,1222,1222,1222,1222,0
20240703,090800,1505504,1222,1222,1222,1222,0
20240703,090700,1505504,1222,1222,1222,1222,0
20240703,090600,1505504,1222,1222,1222,1222,0
20240703,090500,1505504,1222,1222,1222,1222,104
20240703,090400,1378416,1222,1222,1222,1222,0
20240703,090300,1378416,1222,1222,1222,1222,0
20240703,090200,1378416,1222,1222,1222,1222,0
20240703,090100,1378416,1222,1222,1222,1222,0
20240703,090000,1378416,1222,1222,1222,1222,1128