KissMeData/060560/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,194500,138667239,1073,1073,1073,1073,2726
20240703,194400,138667239,1073,1073,1073,1073,0
20240703,194300,138667239,1073,1073,1073,1073,0
20240703,194200,138667239,1073,1073,1073,1073,0
20240703,194100,138667239,1073,1073,1073,1073,0
20240703,194000,138667239,1073,1073,1073,1073,0
20240703,193900,138667239,1073,1073,1073,1073,0
20240703,193800,138667239,1073,1073,1073,1073,0
20240703,193700,138667239,1073,1073,1073,1073,0
20240703,193600,138667239,1073,1073,1073,1073,0
20240703,193500,138667239,1073,1073,1073,1073,0
20240703,193400,138667239,1073,1073,1073,1073,0
20240703,193300,138667239,1073,1073,1073,1073,0
20240703,193200,138667239,1073,1073,1073,1073,0
20240703,193100,138667239,1073,1073,1073,1073,0
20240703,193000,138667239,1073,1073,1073,1073,0
20240703,192900,138667239,1073,1073,1073,1073,0
20240703,192800,138667239,1073,1073,1073,1073,0
20240703,192700,138667239,1073,1073,1073,1073,0
20240703,192600,138667239,1073,1073,1073,1073,0
20240703,192500,138667239,1073,1073,1073,1073,0
20240703,192400,138667239,1073,1073,1073,1073,0
20240703,192300,138667239,1073,1073,1073,1073,0
20240703,192200,138667239,1073,1073,1073,1073,0
20240703,192100,138667239,1073,1073,1073,1073,0
20240703,192000,138667239,1073,1073,1073,1073,0
20240703,191900,138667239,1073,1073,1073,1073,0
20240703,191800,138667239,1073,1073,1073,1073,0
20240703,191700,138667239,1073,1073,1073,1073,0
20240703,191600,138667239,1073,1073,1073,1073,0
20240703,191500,138667239,1073,1073,1073,1073,2726
20240703,191400,138667239,1073,1073,1073,1073,0
20240703,191300,138667239,1073,1073,1073,1073,0
20240703,191200,138667239,1073,1073,1073,1073,0
20240703,191100,138667239,1073,1073,1073,1073,0
20240703,191000,138667239,1073,1073,1073,1073,0
20240703,190900,138667239,1073,1073,1073,1073,0
20240703,190800,138667239,1073,1073,1073,1073,0
20240703,190700,138667239,1073,1073,1073,1073,0
20240703,190600,138667239,1073,1073,1073,1073,0
20240703,190500,138667239,1073,1073,1073,1073,0
20240703,190400,138667239,1073,1073,1073,1073,0
20240703,190300,138667239,1073,1073,1073,1073,0
20240703,190200,138667239,1073,1073,1073,1073,0
20240703,190100,138667239,1073,1073,1073,1073,0
20240703,190000,138667239,1073,1073,1073,1073,0
20240703,185900,138667239,1073,1073,1073,1073,0
20240703,185800,138667239,1073,1073,1073,1073,0
20240703,185700,138667239,1073,1073,1073,1073,0
20240703,185600,138667239,1073,1073,1073,1073,0
20240703,185500,138667239,1073,1073,1073,1073,0
20240703,185400,138667239,1073,1073,1073,1073,0
20240703,185300,138667239,1073,1073,1073,1073,0
20240703,185200,138667239,1073,1073,1073,1073,0
20240703,185100,138667239,1073,1073,1073,1073,0
20240703,185000,138667239,1073,1073,1073,1073,0
20240703,184900,138667239,1073,1073,1073,1073,0
20240703,184800,138667239,1073,1073,1073,1073,0
20240703,184700,138667239,1073,1073,1073,1073,0
20240703,184600,138667239,1073,1073,1073,1073,0
20240703,184500,138667239,1073,1073,1073,1073,2726
20240703,184400,138667239,1073,1073,1073,1073,0
20240703,184300,138667239,1073,1073,1073,1073,0
20240703,184200,138667239,1073,1073,1073,1073,0
20240703,184100,138667239,1073,1073,1073,1073,0
20240703,184000,138667239,1073,1073,1073,1073,0
20240703,183900,138667239,1073,1073,1073,1073,0
20240703,183800,138667239,1073,1073,1073,1073,0
20240703,183700,138667239,1073,1073,1073,1073,0
20240703,183600,138667239,1073,1073,1073,1073,0
20240703,183500,138667239,1073,1073,1073,1073,0
20240703,183400,138667239,1073,1073,1073,1073,0
20240703,183300,138667239,1073,1073,1073,1073,0
20240703,183200,138667239,1073,1073,1073,1073,0
20240703,183100,138667239,1073,1073,1073,1073,0
20240703,183000,138667239,1073,1073,1073,1073,0
20240703,182900,138667239,1073,1073,1073,1073,0
20240703,182800,138667239,1073,1073,1073,1073,0
20240703,182700,138667239,1073,1073,1073,1073,0
20240703,182600,138667239,1073,1073,1073,1073,0
20240703,182500,138667239,1073,1073,1073,1073,0
20240703,182400,138667239,1073,1073,1073,1073,0
20240703,182300,138667239,1073,1073,1073,1073,0
20240703,182200,138667239,1073,1073,1073,1073,0
20240703,182100,138667239,1073,1073,1073,1073,0
20240703,182000,138667239,1073,1073,1073,1073,0
20240703,181900,138667239,1073,1073,1073,1073,0
20240703,181800,138667239,1073,1073,1073,1073,0
20240703,181700,138667239,1073,1073,1073,1073,0
20240703,181600,138667239,1073,1073,1073,1073,0
20240703,181500,138667239,1073,1073,1073,1073,2726
20240703,181400,138667239,1073,1073,1073,1073,0
20240703,181300,138667239,1073,1073,1073,1073,0
20240703,181200,138667239,1073,1073,1073,1073,0
20240703,181100,138667239,1073,1073,1073,1073,0
20240703,181000,138667239,1073,1073,1073,1073,0
20240703,180900,138667239,1073,1073,1073,1073,0
20240703,180800,138667239,1073,1073,1073,1073,0
20240703,180700,138667239,1073,1073,1073,1073,0
20240703,180600,138667239,1073,1073,1073,1073,0
20240703,180500,138667239,1073,1073,1073,1073,0
20240703,180400,138667239,1073,1073,1073,1073,0
20240703,180300,138667239,1073,1073,1073,1073,0
20240703,180200,138667239,1073,1073,1073,1073,0
20240703,180100,138667239,1073,1073,1073,1073,0
20240703,180000,138667239,1073,1073,1073,1073,0
20240703,175900,138667239,1073,1073,1073,1073,0
20240703,175800,138667239,1073,1073,1073,1073,0
20240703,175700,138667239,1073,1073,1073,1073,0
20240703,175600,138667239,1073,1073,1073,1073,0
20240703,175500,138667239,1073,1073,1073,1073,0
20240703,175400,138667239,1073,1073,1073,1073,0
20240703,175300,138667239,1073,1073,1073,1073,0
20240703,175200,138667239,1073,1073,1073,1073,0
20240703,175100,138667239,1073,1073,1073,1073,0
20240703,175000,138667239,1073,1073,1073,1073,0
20240703,174900,138667239,1073,1073,1073,1073,0
20240703,174800,138667239,1073,1073,1073,1073,0
20240703,174700,138667239,1073,1073,1073,1073,0
20240703,174600,138667239,1073,1073,1073,1073,0
20240703,174500,138667239,1073,1073,1073,1073,2726
20240703,174400,138667239,1073,1073,1073,1073,0
20240703,174300,138667239,1073,1073,1073,1073,0
20240703,174200,138667239,1073,1073,1073,1073,0
20240703,174100,138667239,1073,1073,1073,1073,0
20240703,174000,138667239,1073,1073,1073,1073,0
20240703,173900,138667239,1073,1073,1073,1073,0
20240703,173800,138667239,1073,1073,1073,1073,0
20240703,173700,138667239,1073,1073,1073,1073,0
20240703,173600,138667239,1073,1073,1073,1073,0
20240703,173500,138667239,1073,1073,1073,1073,0
20240703,173400,138667239,1073,1073,1073,1073,0
20240703,173300,138667239,1073,1073,1073,1073,0
20240703,173200,138667239,1073,1073,1073,1073,0
20240703,173100,138667239,1073,1073,1073,1073,0
20240703,173000,138667239,1073,1073,1073,1073,0
20240703,172900,138667239,1073,1073,1073,1073,0
20240703,172800,138667239,1073,1073,1073,1073,0
20240703,172700,138667239,1073,1073,1073,1073,0
20240703,172600,138667239,1073,1073,1073,1073,0
20240703,172500,138667239,1073,1073,1073,1073,0
20240703,172400,138667239,1073,1073,1073,1073,0
20240703,172300,138667239,1073,1073,1073,1073,0
20240703,172200,138667239,1073,1073,1073,1073,0
20240703,172100,138667239,1073,1073,1073,1073,0
20240703,172000,138667239,1073,1073,1073,1073,0
20240703,171900,138667239,1073,1073,1073,1073,0
20240703,171800,138667239,1073,1073,1073,1073,0
20240703,171700,138667239,1073,1073,1073,1073,0
20240703,171600,138667239,1073,1073,1073,1073,0
20240703,171500,138667239,1073,1073,1073,1073,2726
20240703,171400,138667239,1073,1073,1073,1073,0
20240703,171300,138667239,1073,1073,1073,1073,0
20240703,171200,138667239,1073,1073,1073,1073,0
20240703,171100,138667239,1073,1073,1073,1073,0
20240703,171000,138667239,1073,1073,1073,1073,0
20240703,170900,138667239,1073,1073,1073,1073,0
20240703,170800,138667239,1073,1073,1073,1073,0
20240703,170700,138667239,1073,1073,1073,1073,0
20240703,170600,138667239,1073,1073,1073,1073,0
20240703,170500,138667239,1073,1073,1073,1073,0
20240703,170400,138667239,1073,1073,1073,1073,0
20240703,170300,138667239,1073,1073,1073,1073,0
20240703,170200,138667239,1073,1073,1073,1073,0
20240703,170100,138667239,1073,1073,1073,1073,0
20240703,170000,138667239,1073,1073,1073,1073,0
20240703,165900,138667239,1073,1073,1073,1073,0
20240703,165800,138667239,1073,1073,1073,1073,0
20240703,165700,138667239,1073,1073,1073,1073,0
20240703,165600,138667239,1073,1073,1073,1073,0
20240703,165500,138667239,1073,1073,1073,1073,0
20240703,165400,138667239,1073,1073,1073,1073,0
20240703,165300,138667239,1073,1073,1073,1073,0
20240703,165200,138667239,1073,1073,1073,1073,0
20240703,165100,138667239,1073,1073,1073,1073,0
20240703,165000,138667239,1073,1073,1073,1073,0
20240703,164900,138667239,1073,1073,1073,1073,0
20240703,164800,138667239,1073,1073,1073,1073,0
20240703,164700,138667239,1073,1073,1073,1073,0
20240703,164600,138667239,1073,1073,1073,1073,0
20240703,164500,138667239,1073,1073,1073,1073,2726
20240703,164400,138667239,1073,1073,1073,1073,0
20240703,164300,138667239,1073,1073,1073,1073,0
20240703,164200,138667239,1073,1073,1073,1073,0
20240703,164100,138667239,1073,1073,1073,1073,0
20240703,164000,138667239,1073,1073,1073,1073,0
20240703,163900,138667239,1073,1073,1073,1073,0
20240703,163800,138667239,1073,1073,1073,1073,0
20240703,163700,138667239,1073,1073,1073,1073,0
20240703,163600,138667239,1073,1073,1073,1073,0
20240703,163500,138667239,1073,1073,1073,1073,0
20240703,163400,138667239,1073,1073,1073,1073,0
20240703,163300,138667239,1073,1073,1073,1073,0
20240703,163200,138667239,1073,1073,1073,1073,0
20240703,163100,138667239,1073,1073,1073,1073,0
20240703,163000,138667239,1073,1073,1073,1073,0
20240703,162900,138667239,1073,1073,1073,1073,0
20240703,162800,138667239,1073,1073,1073,1073,0
20240703,162700,138667239,1073,1073,1073,1073,0
20240703,162600,138667239,1073,1073,1073,1073,0
20240703,162500,138667239,1073,1073,1073,1073,0
20240703,162400,138667239,1073,1073,1073,1073,0
20240703,162300,138667239,1073,1073,1073,1073,0
20240703,162200,138667239,1073,1073,1073,1073,0
20240703,162100,138667239,1073,1073,1073,1073,0
20240703,162000,138667239,1073,1073,1073,1073,0
20240703,161900,138667239,1073,1073,1073,1073,0
20240703,161800,138667239,1073,1073,1073,1073,0
20240703,161700,138667239,1073,1073,1073,1073,0
20240703,161600,138667239,1073,1073,1073,1073,0
20240703,161500,138667239,1073,1073,1073,1073,2726
20240703,161400,138667239,1073,1073,1073,1073,0
20240703,161300,138667239,1073,1073,1073,1073,0
20240703,161200,138667239,1073,1073,1073,1073,0
20240703,161100,138667239,1073,1073,1073,1073,0
20240703,161000,138667239,1073,1073,1073,1073,0
20240703,160900,138667239,1073,1073,1073,1073,0
20240703,160800,138667239,1073,1073,1073,1073,0
20240703,160700,138667239,1073,1073,1073,1073,0
20240703,160600,138667239,1073,1073,1073,1073,0
20240703,160500,138667239,1073,1073,1073,1073,0
20240703,160400,138667239,1073,1073,1073,1073,0
20240703,160300,138667239,1073,1073,1073,1073,0
20240703,160200,138667239,1073,1073,1073,1073,0
20240703,160100,138667239,1073,1073,1073,1073,0
20240703,160000,138667239,1073,1073,1073,1073,0
20240703,155900,138667239,1073,1073,1073,1073,0
20240703,155800,138667239,1073,1073,1073,1073,0
20240703,155700,138667239,1073,1073,1073,1073,0
20240703,155600,138667239,1073,1073,1073,1073,0
20240703,155500,138667239,1073,1073,1073,1073,0
20240703,155400,138667239,1073,1073,1073,1073,0
20240703,155300,138667239,1073,1073,1073,1073,0
20240703,155200,138667239,1073,1073,1073,1073,0
20240703,155100,138667239,1073,1073,1073,1073,0
20240703,155000,138667239,1073,1073,1073,1073,0
20240703,154900,138667239,1073,1073,1073,1073,0
20240703,154800,138667239,1073,1073,1073,1073,0
20240703,154700,138667239,1073,1073,1073,1073,0
20240703,154600,138667239,1073,1073,1073,1073,0
20240703,154500,138667239,1073,1073,1073,1073,2726
20240703,154400,138667239,1073,1073,1073,1073,0
20240703,154300,138667239,1073,1073,1073,1073,0
20240703,154200,138667239,1073,1073,1073,1073,0
20240703,154100,138667239,1073,1073,1073,1073,0
20240703,154000,138667239,1073,1073,1073,1073,0
20240703,153900,138667239,1073,1073,1073,1073,0
20240703,153800,138667239,1073,1073,1073,1073,0
20240703,153700,138667239,1073,1073,1073,1073,0
20240703,153600,138667239,1073,1073,1073,1073,0
20240703,153500,138667239,1073,1073,1073,1073,0
20240703,153400,138667239,1073,1073,1073,1073,0
20240703,153300,138667239,1073,1073,1073,1073,0
20240703,153200,138667239,1073,1073,1073,1073,0
20240703,153100,138667239,1073,1073,1073,1073,0
20240703,153000,138667239,1073,1073,1073,1073,2726
20240703,152900,135742241,1070,1070,1070,1070,0
20240703,152800,135742241,1070,1070,1070,1070,0
20240703,152700,135742241,1070,1070,1070,1070,0
20240703,152600,135742241,1070,1070,1070,1070,0
20240703,152500,135742241,1070,1070,1070,1070,0
20240703,152400,135742241,1070,1070,1070,1070,0
20240703,152300,135742241,1070,1070,1070,1070,0
20240703,152200,135742241,1070,1070,1070,1070,0
20240703,152100,135742241,1070,1070,1070,1070,0
20240703,152000,135742241,1070,1070,1070,1070,0
20240703,151900,135742241,1070,1070,1070,1070,0
20240703,151800,135742241,1070,1070,1070,1070,0
20240703,151700,135742241,1070,1070,1070,1070,0
20240703,151600,135742241,1070,1070,1070,1070,57
20240703,151500,135681251,1071,1071,1071,1071,0
20240703,151400,135681251,1071,1071,1071,1071,500
20240703,151300,135145751,1070,1070,1070,1070,0
20240703,151200,135145751,1070,1070,1070,1070,77
20240703,151100,135063361,1070,1071,1071,1070,4000
20240703,151000,130780008,1071,1071,1071,1071,0
20240703,150900,130780008,1071,1071,1071,1071,0
20240703,150800,130780008,1071,1071,1071,1071,10
20240703,150700,130769298,1072,1071,1072,1071,297
20240703,150600,130451194,1072,1072,1072,1072,0
20240703,150500,130451194,1072,1072,1072,1072,5030
20240703,150400,125059034,1073,1073,1073,1073,0
20240703,150300,125059034,1073,1073,1073,1073,2
20240703,150200,125056888,1073,1073,1073,1073,0
20240703,150100,125056888,1073,1073,1073,1073,0
20240703,150000,125056888,1073,1073,1073,1073,0
20240703,145900,125056888,1073,1073,1073,1073,0
20240703,145800,125056888,1073,1073,1073,1073,0
20240703,145700,125056888,1073,1073,1073,1073,1
20240703,145600,125055815,1071,1071,1071,1071,0
20240703,145500,125055815,1071,1071,1071,1071,0
20240703,145400,125055815,1071,1071,1071,1071,0
20240703,145300,125055815,1071,1071,1071,1071,0
20240703,145200,125055815,1071,1071,1071,1071,0
20240703,145100,125055815,1071,1071,1071,1071,0
20240703,145000,125055815,1071,1071,1071,1071,1001
20240703,144900,123983744,1071,1071,1071,1071,2180
20240703,144800,121648964,1071,1072,1072,1071,619
20240703,144700,120986010,1072,1072,1072,1072,510
20240703,144600,120439290,1072,1072,1072,1072,687
20240703,144500,119702826,1072,1072,1072,1072,566
20240703,144400,119096074,1073,1073,1073,1073,0
20240703,144300,119096074,1073,1073,1073,1073,0
20240703,144200,119096074,1073,1073,1073,1073,0
20240703,144100,119096074,1073,1073,1073,1073,0
20240703,144000,119096074,1073,1073,1073,1073,0
20240703,143900,119096074,1073,1073,1073,1073,0
20240703,143800,119096074,1073,1073,1073,1073,10
20240703,143700,119085344,1074,1074,1074,1074,0
20240703,143600,119085344,1074,1074,1074,1074,0
20240703,143500,119085344,1074,1074,1074,1074,0
20240703,143400,119085344,1074,1074,1074,1074,0
20240703,143300,119085344,1074,1074,1074,1074,0
20240703,143200,119085344,1074,1074,1074,1074,0
20240703,143100,119085344,1074,1074,1074,1074,0
20240703,143000,119085344,1074,1074,1074,1074,0
20240703,142900,119085344,1074,1074,1074,1074,0
20240703,142800,119085344,1074,1074,1074,1074,0
20240703,142700,119085344,1074,1074,1074,1074,0
20240703,142600,119085344,1074,1074,1074,1074,0
20240703,142500,119085344,1074,1074,1074,1074,0
20240703,142400,119085344,1074,1074,1074,1074,0
20240703,142300,119085344,1074,1074,1074,1074,0
20240703,142200,119085344,1074,1074,1074,1074,0
20240703,142100,119085344,1074,1074,1074,1074,50
20240703,142000,119031644,1076,1076,1076,1076,0
20240703,141900,119031644,1076,1076,1076,1076,0
20240703,141800,119031644,1076,1076,1076,1076,0
20240703,141700,119031644,1076,1076,1076,1076,0
20240703,141600,119031644,1076,1076,1076,1076,0
20240703,141500,119031644,1076,1076,1076,1076,0
20240703,141400,119031644,1076,1076,1076,1076,0
20240703,141300,119031644,1076,1076,1076,1076,0
20240703,141200,119031644,1076,1076,1076,1076,0
20240703,141100,119031644,1076,1076,1076,1076,0
20240703,141000,119031644,1076,1076,1076,1076,0
20240703,140900,119031644,1076,1076,1076,1076,1
20240703,140800,119030568,1071,1071,1071,1071,0
20240703,140700,119030568,1071,1074,1076,1071,899
20240703,140600,118067298,1071,1071,1071,1071,0
20240703,140500,118067298,1071,1071,1071,1071,0
20240703,140400,118067298,1071,1071,1071,1071,0
20240703,140300,118067298,1071,1071,1071,1071,0
20240703,140200,118067298,1071,1071,1071,1071,0
20240703,140100,118067298,1071,1071,1071,1071,119
20240703,140000,117939849,1071,1071,1071,1070,2973
20240703,135900,114755858,1071,1071,1071,1071,1698
20240703,135800,112937300,1074,1074,1074,1074,0
20240703,135700,112937300,1074,1072,1074,1071,2578
20240703,135600,110175628,1072,1072,1072,1072,250
20240703,135500,109907628,1072,1072,1072,1072,0
20240703,135400,109907628,1072,1072,1072,1072,0
20240703,135300,109907628,1072,1072,1072,1072,0
20240703,135200,109907628,1072,1072,1072,1072,0
20240703,135100,109907628,1072,1072,1072,1072,0
20240703,135000,109907628,1072,1072,1072,1072,0
20240703,134900,109907628,1072,1072,1072,1072,0
20240703,134800,109907628,1072,1072,1072,1072,0
20240703,134700,109907628,1072,1072,1072,1072,0
20240703,134600,109907628,1072,1072,1072,1072,332
20240703,134500,109551724,1072,1073,1073,1072,876
20240703,134400,108612651,1072,1072,1072,1072,0
20240703,134300,108612651,1072,1072,1072,1072,0
20240703,134200,108612651,1072,1072,1072,1072,0
20240703,134100,108612651,1072,1072,1072,1072,0
20240703,134000,108612651,1072,1072,1072,1072,0
20240703,133900,108612651,1072,1072,1072,1072,184
20240703,133800,108415403,1072,1072,1072,1072,0
20240703,133700,108415403,1072,1073,1073,1072,1150
20240703,133600,107182479,1074,1074,1074,1074,0
20240703,133500,107182479,1074,1074,1074,1074,0
20240703,133400,107182479,1074,1074,1074,1074,0
20240703,133300,107182479,1074,1074,1074,1074,0
20240703,133200,107182479,1074,1074,1074,1074,1
20240703,133100,107181405,1073,1073,1073,1073,0
20240703,133000,107181405,1073,1073,1073,1073,0
20240703,132900,107181405,1073,1073,1073,1073,0
20240703,132800,107181405,1073,1073,1073,1073,5100
20240703,132700,101709105,1073,1073,1073,1073,0
20240703,132600,101709105,1073,1073,1073,1073,3000
20240703,132500,98490105,1074,1074,1074,1074,1
20240703,132400,98489031,1074,1074,1074,1074,0
20240703,132300,98489031,1074,1074,1074,1074,0
20240703,132200,98489031,1074,1074,1074,1074,0
20240703,132100,98489031,1074,1074,1074,1074,0
20240703,132000,98489031,1074,1074,1074,1074,0
20240703,131900,98489031,1074,1074,1074,1074,0
20240703,131800,98489031,1074,1074,1074,1074,0
20240703,131700,98489031,1074,1074,1074,1074,200
20240703,131600,98274231,1075,1075,1075,1075,0
20240703,131500,98274231,1075,1075,1075,1075,0
20240703,131400,98274231,1075,1075,1075,1075,0
20240703,131300,98274231,1075,1075,1075,1075,0
20240703,131200,98274231,1075,1075,1075,1075,0
20240703,131100,98274231,1075,1075,1075,1075,0
20240703,131000,98274231,1075,1075,1075,1075,0
20240703,130900,98274231,1075,1076,1076,1075,2
20240703,130800,98272080,1077,1077,1077,1077,0
20240703,130700,98272080,1077,1077,1077,1077,0
20240703,130600,98272080,1077,1077,1077,1077,1
20240703,130500,98271003,1075,1075,1075,1075,1
20240703,130400,98269928,1076,1076,1076,1076,1
20240703,130300,98268852,1077,1077,1077,1077,0
20240703,130200,98268852,1077,1077,1077,1077,0
20240703,130100,98268852,1077,1077,1077,1077,0
20240703,130000,98268852,1077,1077,1077,1077,0
20240703,125900,98268852,1077,1077,1077,1077,1
20240703,125800,98267775,1074,1074,1074,1074,0
20240703,125700,98267775,1074,1074,1074,1074,0
20240703,125600,98267775,1074,1074,1074,1074,242
20240703,125500,98007867,1077,1077,1077,1077,0
20240703,125400,98007867,1077,1077,1077,1077,0
20240703,125300,98007867,1077,1077,1077,1077,0
20240703,125200,98007867,1077,1077,1077,1077,0
20240703,125100,98007867,1077,1077,1077,1077,1
20240703,125000,98006790,1074,1074,1074,1074,0
20240703,124900,98006790,1074,1074,1074,1074,0
20240703,124800,98006790,1074,1074,1074,1074,0
20240703,124700,98006790,1074,1077,1077,1074,101
20240703,124600,97898313,1075,1075,1075,1075,0
20240703,124500,97898313,1075,1075,1075,1075,0
20240703,124400,97898313,1075,1075,1075,1075,6000
20240703,124300,91448313,1075,1075,1075,1075,0
20240703,124200,91448313,1075,1075,1075,1075,0
20240703,124100,91448313,1075,1075,1075,1075,1
20240703,124000,91447238,1073,1073,1073,1073,0
20240703,123900,91447238,1073,1073,1073,1073,0
20240703,123800,91447238,1073,1073,1073,1073,0
20240703,123700,91447238,1073,1073,1073,1073,0
20240703,123600,91447238,1073,1074,1074,1073,899
20240703,123500,90482431,1075,1075,1075,1075,0
20240703,123400,90482431,1075,1075,1075,1075,0
20240703,123300,90482431,1075,1075,1075,1075,0
20240703,123200,90482431,1075,1075,1075,1075,0
20240703,123100,90482431,1075,1075,1075,1075,0
20240703,123000,90482431,1075,1075,1075,1075,6
20240703,122900,90475981,1075,1075,1075,1075,0
20240703,122800,90475981,1075,1075,1075,1075,0
20240703,122700,90475981,1075,1075,1075,1075,0
20240703,122600,90475981,1075,1075,1075,1075,0
20240703,122500,90475981,1075,1075,1075,1075,0
20240703,122400,90475981,1075,1075,1075,1075,0
20240703,122300,90475981,1075,1075,1075,1075,0
20240703,122200,90475981,1075,1075,1075,1075,0
20240703,122100,90475981,1075,1075,1075,1075,1
20240703,122000,90474906,1075,1075,1075,1075,0
20240703,121900,90474906,1075,1075,1075,1075,0
20240703,121800,90474906,1075,1075,1075,1075,0
20240703,121700,90474906,1075,1075,1075,1075,93
20240703,121600,90374931,1073,1073,1073,1073,0
20240703,121500,90374931,1073,1073,1073,1073,0
20240703,121400,90374931,1073,1073,1073,1073,0
20240703,121300,90374931,1073,1073,1073,1073,0
20240703,121200,90374931,1073,1073,1073,1073,2615
20240703,121100,87569036,1073,1073,1073,1073,0
20240703,121000,87569036,1073,1073,1073,1073,0
20240703,120900,87569036,1073,1073,1073,1073,0
20240703,120800,87569036,1073,1073,1073,1073,4300
20240703,120700,82955136,1073,1073,1073,1073,0
20240703,120600,82955136,1073,1073,1073,1073,0
20240703,120500,82955136,1073,1073,1073,1073,0
20240703,120400,82955136,1073,1073,1073,1073,0
20240703,120300,82955136,1073,1073,1073,1073,0
20240703,120200,82955136,1073,1073,1073,1073,0
20240703,120100,82955136,1073,1073,1073,1073,0
20240703,120000,82955136,1073,1073,1073,1073,0
20240703,115900,82955136,1073,1073,1073,1073,0
20240703,115800,82955136,1073,1073,1073,1073,0
20240703,115700,82955136,1073,1073,1073,1073,80
20240703,115600,82869296,1074,1074,1074,1074,0
20240703,115500,82869296,1074,1074,1074,1074,0
20240703,115400,82869296,1074,1074,1074,1074,0
20240703,115300,82869296,1074,1074,1074,1074,0
20240703,115200,82869296,1074,1074,1074,1074,0
20240703,115100,82869296,1074,1074,1074,1074,0
20240703,115000,82869296,1074,1074,1074,1074,0
20240703,114900,82869296,1074,1074,1074,1074,0
20240703,114800,82869296,1074,1074,1074,1074,0
20240703,114700,82869296,1074,1074,1074,1074,0
20240703,114600,82869296,1074,1074,1074,1074,0
20240703,114500,82869296,1074,1074,1074,1074,0
20240703,114400,82869296,1074,1074,1074,1074,0
20240703,114300,82869296,1074,1074,1074,1074,0
20240703,114200,82869296,1074,1074,1074,1074,0
20240703,114100,82869296,1074,1074,1074,1074,0
20240703,114000,82869296,1074,1074,1074,1074,0
20240703,113900,82869296,1074,1074,1074,1074,0
20240703,113800,82869296,1074,1074,1074,1074,0
20240703,113700,82869296,1074,1074,1074,1074,0
20240703,113600,82869296,1074,1074,1074,1074,0
20240703,113500,82869296,1074,1074,1074,1074,0
20240703,113400,82869296,1074,1074,1074,1074,0
20240703,113300,82869296,1074,1074,1074,1074,3
20240703,113200,82866074,1074,1074,1074,1074,0
20240703,113100,82866074,1074,1074,1074,1074,0
20240703,113000,82866074,1074,1074,1074,1074,0
20240703,112900,82866074,1074,1074,1074,1074,0
20240703,112800,82866074,1074,1074,1074,1074,2616
20240703,112700,80056490,1075,1075,1075,1075,0
20240703,112600,80056490,1075,1075,1075,1075,0
20240703,112500,80056490,1075,1075,1075,1075,0
20240703,112400,80056490,1075,1075,1075,1075,0
20240703,112300,80056490,1075,1075,1075,1075,0
20240703,112200,80056490,1075,1075,1075,1075,0
20240703,112100,80056490,1075,1075,1075,1075,0
20240703,112000,80056490,1075,1075,1075,1075,0
20240703,111900,80056490,1075,1075,1075,1075,0
20240703,111800,80056490,1075,1075,1075,1075,0
20240703,111700,80056490,1075,1075,1075,1075,0
20240703,111600,80056490,1075,1075,1075,1075,0
20240703,111500,80056490,1075,1075,1075,1075,0
20240703,111400,80056490,1075,1075,1075,1075,0
20240703,111300,80056490,1075,1075,1075,1075,1
20240703,111200,80055415,1073,1075,1075,1073,56
20240703,111100,79995315,1075,1075,1075,1075,0
20240703,111000,79995315,1075,1075,1075,1075,1
20240703,110900,79994240,1075,1075,1075,1075,0
20240703,110800,79994240,1075,1075,1075,1075,0
20240703,110700,79994240,1075,1072,1075,1072,3000
20240703,110600,76775240,1072,1072,1072,1072,0
20240703,110500,76775240,1072,1072,1072,1072,0
20240703,110400,76775240,1072,1072,1072,1072,0
20240703,110300,76775240,1072,1072,1072,1072,0
20240703,110200,76775240,1072,1072,1072,1072,0
20240703,110100,76775240,1072,1072,1072,1072,402
20240703,110000,76344296,1073,1073,1073,1073,0
20240703,105900,76344296,1073,1073,1073,1073,296
20240703,105800,76026688,1073,1073,1073,1073,0
20240703,105700,76026688,1073,1073,1073,1073,0
20240703,105600,76026688,1073,1073,1073,1073,0
20240703,105500,76026688,1073,1074,1075,1073,700
20240703,105400,75274406,1073,1073,1073,1073,0
20240703,105300,75274406,1073,1073,1073,1073,0
20240703,105200,75274406,1073,1073,1073,1073,0
20240703,105100,75274406,1073,1073,1073,1073,0
20240703,105000,75274406,1073,1073,1073,1073,0
20240703,104900,75274406,1073,1073,1073,1073,8797
20240703,104800,65835225,1074,1074,1074,1074,87
20240703,104700,65741787,1074,1074,1074,1074,0
20240703,104600,65741787,1074,1074,1074,1074,15
20240703,104500,65725677,1074,1074,1074,1074,1757
20240703,104400,63838659,1074,1074,1074,1074,0
20240703,104300,63838659,1074,1074,1074,1074,0
20240703,104200,63838659,1074,1074,1074,1074,0
20240703,104100,63838659,1074,1074,1074,1074,0
20240703,104000,63838659,1074,1074,1074,1074,376
20240703,103900,63434835,1076,1076,1076,1076,0
20240703,103800,63434835,1076,1076,1076,1076,0
20240703,103700,63434835,1076,1076,1076,1076,0
20240703,103600,63434835,1076,1076,1076,1076,0
20240703,103500,63434835,1076,1076,1076,1076,0
20240703,103400,63434835,1076,1076,1076,1076,501
20240703,103300,62895759,1078,1078,1078,1078,0
20240703,103200,62895759,1078,1078,1078,1078,1
20240703,103100,62894681,1074,1074,1074,1074,0
20240703,103000,62894681,1074,1074,1074,1074,30
20240703,102900,62862461,1072,1072,1072,1072,0
20240703,102800,62862461,1072,1072,1072,1072,0
20240703,102700,62862461,1072,1072,1072,1072,1
20240703,102600,62861389,1073,1074,1074,1073,4735
20240703,102500,57780723,1073,1073,1073,1073,0
20240703,102400,57780723,1073,1078,1078,1073,12
20240703,102300,57767832,1074,1074,1074,1074,0
20240703,102200,57767832,1074,1074,1074,1074,0
20240703,102100,57767832,1074,1074,1074,1074,0
20240703,102000,57767832,1074,1074,1074,1074,10
20240703,101900,57757092,1074,1078,1078,1074,143
20240703,101800,57603506,1074,1074,1074,1074,200
20240703,101700,57388706,1074,1074,1074,1074,0
20240703,101600,57388706,1074,1075,1075,1074,8065
20240703,101500,48726785,1075,1075,1075,1075,0
20240703,101400,48726785,1075,1075,1075,1075,0
20240703,101300,48726785,1075,1075,1075,1075,0
20240703,101200,48726785,1075,1075,1075,1075,1111
20240703,101100,47532460,1075,1075,1075,1075,68
20240703,101000,47459360,1075,1074,1075,1074,250
20240703,100900,47190702,1075,1077,1077,1075,8726
20240703,100800,37806173,1078,1078,1078,1078,0
20240703,100700,37806173,1078,1078,1078,1078,0
20240703,100600,37806173,1078,1078,1078,1078,0
20240703,100500,37806173,1078,1078,1078,1078,0
20240703,100400,37806173,1078,1078,1078,1078,1
20240703,100300,37805095,1078,1078,1078,1078,195
20240703,100200,37594885,1077,1077,1077,1077,0
20240703,100100,37594885,1077,1077,1077,1077,786
20240703,100000,36748363,1077,1077,1077,1077,30
20240703,095900,36716053,1076,1076,1077,1076,1220
20240703,095800,35403322,1077,1077,1077,1077,2
20240703,095700,35401168,1077,1077,1077,1077,5
20240703,095600,35395783,1077,1077,1077,1077,1
20240703,095500,35394706,1077,1077,1077,1077,3
20240703,095400,35391475,1077,1078,1078,1077,441
20240703,095300,34916414,1078,1078,1078,1078,0
20240703,095200,34916414,1078,1078,1078,1078,0
20240703,095100,34916414,1078,1078,1078,1078,0
20240703,095000,34916414,1078,1078,1078,1078,0
20240703,094900,34916414,1078,1078,1078,1078,0
20240703,094800,34916414,1078,1078,1078,1078,0
20240703,094700,34916414,1078,1078,1078,1078,0
20240703,094600,34916414,1078,1078,1078,1078,0
20240703,094500,34916414,1078,1078,1078,1078,1135
20240703,094400,33692884,1078,1078,1078,1078,528
20240703,094300,33123700,1078,1078,1079,1078,1618
20240703,094200,31378696,1079,1079,1079,1079,2526
20240703,094100,28653142,1078,1078,1078,1078,200
20240703,094000,28437542,1076,1076,1076,1076,0
20240703,093900,28437542,1076,1076,1076,1076,0
20240703,093800,28437542,1076,1076,1076,1076,0
20240703,093700,28437542,1076,1076,1076,1076,0
20240703,093600,28437542,1076,1076,1076,1076,0
20240703,093500,28437542,1076,1076,1076,1076,0
20240703,093400,28437542,1076,1076,1076,1076,15
20240703,093300,28421402,1079,1079,1079,1079,0
20240703,093200,28421402,1079,1076,1079,1075,5001
20240703,093100,23045220,1075,1075,1075,1075,0
20240703,093000,23045220,1075,1075,1075,1075,0
20240703,092900,23045220,1075,1075,1075,1075,0
20240703,092800,23045220,1075,1075,1075,1075,0
20240703,092700,23045220,1075,1078,1078,1075,21039
20240703,092600,421754,1079,1079,1079,1079,0
20240703,092500,421754,1079,1079,1079,1079,0
20240703,092400,421754,1079,1079,1079,1079,0
20240703,092300,421754,1079,1079,1079,1079,0
20240703,092200,421754,1079,1079,1079,1079,0
20240703,092100,421754,1079,1079,1079,1079,35
20240703,092000,383989,1079,1079,1079,1079,1
20240703,091900,382910,1079,1079,1079,1079,20
20240703,091800,361330,1078,1078,1078,1078,0
20240703,091700,361330,1078,1078,1078,1078,0
20240703,091600,361330,1078,1078,1078,1078,0
20240703,091500,361330,1078,1078,1078,1078,0
20240703,091400,361330,1078,1078,1078,1078,100
20240703,091300,253530,1079,1079,1079,1079,5
20240703,091200,248135,1079,1079,1079,1079,0
20240703,091100,248135,1079,1079,1079,1079,0
20240703,091000,248135,1079,1079,1079,1079,0
20240703,090900,248135,1079,1079,1079,1079,0
20240703,090800,248135,1079,1079,1079,1079,1
20240703,090700,247056,1077,1077,1077,1077,0
20240703,090600,247056,1077,1077,1077,1077,0
20240703,090500,247056,1077,1077,1077,1077,0
20240703,090400,247056,1077,1077,1077,1077,0
20240703,090300,247056,1077,1077,1077,1077,0
20240703,090200,247056,1077,1077,1077,1077,52
20240703,090100,191052,1078,1079,1079,1078,68
20240703,090000,117720,1080,1080,1080,1080,109