KissMeData/007120/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,185000,21057315,1078,1078,1078,1078,988
20240702,184900,21057315,1078,1078,1078,1078,0
20240702,184800,21057315,1078,1078,1078,1078,0
20240702,184700,21057315,1078,1078,1078,1078,0
20240702,184600,21057315,1078,1078,1078,1078,0
20240702,184500,21057315,1078,1078,1078,1078,0
20240702,184400,21057315,1078,1078,1078,1078,0
20240702,184300,21057315,1078,1078,1078,1078,0
20240702,184200,21057315,1078,1078,1078,1078,0
20240702,184100,21057315,1078,1078,1078,1078,0
20240702,184000,21057315,1078,1078,1078,1078,0
20240702,183900,21057315,1078,1078,1078,1078,0
20240702,183800,21057315,1078,1078,1078,1078,0
20240702,183700,21057315,1078,1078,1078,1078,0
20240702,183600,21057315,1078,1078,1078,1078,0
20240702,183500,21057315,1078,1078,1078,1078,0
20240702,183400,21057315,1078,1078,1078,1078,0
20240702,183300,21057315,1078,1078,1078,1078,0
20240702,183200,21057315,1078,1078,1078,1078,0
20240702,183100,21057315,1078,1078,1078,1078,0
20240702,183000,21057315,1078,1078,1078,1078,0
20240702,182900,21057315,1078,1078,1078,1078,0
20240702,182800,21057315,1078,1078,1078,1078,0
20240702,182700,21057315,1078,1078,1078,1078,0
20240702,182600,21057315,1078,1078,1078,1078,0
20240702,182500,21057315,1078,1078,1078,1078,0
20240702,182400,21057315,1078,1078,1078,1078,0
20240702,182300,21057315,1078,1078,1078,1078,0
20240702,182200,21057315,1078,1078,1078,1078,0
20240702,182100,21057315,1078,1078,1078,1078,0
20240702,182000,21057315,1078,1078,1078,1078,988
20240702,181900,21057315,1078,1078,1078,1078,0
20240702,181800,21057315,1078,1078,1078,1078,0
20240702,181700,21057315,1078,1078,1078,1078,0
20240702,181600,21057315,1078,1078,1078,1078,0
20240702,181500,21057315,1078,1078,1078,1078,0
20240702,181400,21057315,1078,1078,1078,1078,0
20240702,181300,21057315,1078,1078,1078,1078,0
20240702,181200,21057315,1078,1078,1078,1078,0
20240702,181100,21057315,1078,1078,1078,1078,0
20240702,181000,21057315,1078,1078,1078,1078,0
20240702,180900,21057315,1078,1078,1078,1078,0
20240702,180800,21057315,1078,1078,1078,1078,0
20240702,180700,21057315,1078,1078,1078,1078,0
20240702,180600,21057315,1078,1078,1078,1078,0
20240702,180500,21057315,1078,1078,1078,1078,0
20240702,180400,21057315,1078,1078,1078,1078,0
20240702,180300,21057315,1078,1078,1078,1078,0
20240702,180200,21057315,1078,1078,1078,1078,0
20240702,180100,21057315,1078,1078,1078,1078,0
20240702,180000,21057315,1078,1078,1078,1078,0
20240702,175900,21057315,1078,1078,1078,1078,0
20240702,175800,21057315,1078,1078,1078,1078,0
20240702,175700,21057315,1078,1078,1078,1078,0
20240702,175600,21057315,1078,1078,1078,1078,0
20240702,175500,21057315,1078,1078,1078,1078,0
20240702,175400,21057315,1078,1078,1078,1078,0
20240702,175300,21057315,1078,1078,1078,1078,0
20240702,175200,21057315,1078,1078,1078,1078,0
20240702,175100,21057315,1078,1078,1078,1078,0
20240702,175000,21057315,1078,1078,1078,1078,988
20240702,174900,21057315,1078,1078,1078,1078,0
20240702,174800,21057315,1078,1078,1078,1078,0
20240702,174700,21057315,1078,1078,1078,1078,0
20240702,174600,21057315,1078,1078,1078,1078,0
20240702,174500,21057315,1078,1078,1078,1078,0
20240702,174400,21057315,1078,1078,1078,1078,0
20240702,174300,21057315,1078,1078,1078,1078,0
20240702,174200,21057315,1078,1078,1078,1078,0
20240702,174100,21057315,1078,1078,1078,1078,0
20240702,174000,21057315,1078,1078,1078,1078,0
20240702,173900,21057315,1078,1078,1078,1078,0
20240702,173800,21057315,1078,1078,1078,1078,0
20240702,173700,21057315,1078,1078,1078,1078,0
20240702,173600,21057315,1078,1078,1078,1078,0
20240702,173500,21057315,1078,1078,1078,1078,0
20240702,173400,21057315,1078,1078,1078,1078,0
20240702,173300,21057315,1078,1078,1078,1078,0
20240702,173200,21057315,1078,1078,1078,1078,0
20240702,173100,21057315,1078,1078,1078,1078,0
20240702,173000,21057315,1078,1078,1078,1078,0
20240702,172900,21057315,1078,1078,1078,1078,0
20240702,172800,21057315,1078,1078,1078,1078,0
20240702,172700,21057315,1078,1078,1078,1078,0
20240702,172600,21057315,1078,1078,1078,1078,0
20240702,172500,21057315,1078,1078,1078,1078,0
20240702,172400,21057315,1078,1078,1078,1078,0
20240702,172300,21057315,1078,1078,1078,1078,0
20240702,172200,21057315,1078,1078,1078,1078,0
20240702,172100,21057315,1078,1078,1078,1078,0
20240702,172000,21057315,1078,1078,1078,1078,988
20240702,171900,21057315,1078,1078,1078,1078,0
20240702,171800,21057315,1078,1078,1078,1078,0
20240702,171700,21057315,1078,1078,1078,1078,0
20240702,171600,21057315,1078,1078,1078,1078,0
20240702,171500,21057315,1078,1078,1078,1078,0
20240702,171400,21057315,1078,1078,1078,1078,0
20240702,171300,21057315,1078,1078,1078,1078,0
20240702,171200,21057315,1078,1078,1078,1078,0
20240702,171100,21057315,1078,1078,1078,1078,0
20240702,171000,21057315,1078,1078,1078,1078,0
20240702,170900,21057315,1078,1078,1078,1078,0
20240702,170800,21057315,1078,1078,1078,1078,0
20240702,170700,21057315,1078,1078,1078,1078,0
20240702,170600,21057315,1078,1078,1078,1078,0
20240702,170500,21057315,1078,1078,1078,1078,0
20240702,170400,21057315,1078,1078,1078,1078,0
20240702,170300,21057315,1078,1078,1078,1078,0
20240702,170200,21057315,1078,1078,1078,1078,0
20240702,170100,21057315,1078,1078,1078,1078,0
20240702,170000,21057315,1078,1078,1078,1078,0
20240702,165900,21057315,1078,1078,1078,1078,0
20240702,165800,21057315,1078,1078,1078,1078,0
20240702,165700,21057315,1078,1078,1078,1078,0
20240702,165600,21057315,1078,1078,1078,1078,0
20240702,165500,21057315,1078,1078,1078,1078,0
20240702,165400,21057315,1078,1078,1078,1078,0
20240702,165300,21057315,1078,1078,1078,1078,0
20240702,165200,21057315,1078,1078,1078,1078,0
20240702,165100,21057315,1078,1078,1078,1078,0
20240702,165000,21057315,1078,1078,1078,1078,988
20240702,164900,21057315,1078,1078,1078,1078,0
20240702,164800,21057315,1078,1078,1078,1078,0
20240702,164700,21057315,1078,1078,1078,1078,0
20240702,164600,21057315,1078,1078,1078,1078,0
20240702,164500,21057315,1078,1078,1078,1078,0
20240702,164400,21057315,1078,1078,1078,1078,0
20240702,164300,21057315,1078,1078,1078,1078,0
20240702,164200,21057315,1078,1078,1078,1078,0
20240702,164100,21057315,1078,1078,1078,1078,0
20240702,164000,21057315,1078,1078,1078,1078,0
20240702,163900,21057315,1078,1078,1078,1078,0
20240702,163800,21057315,1078,1078,1078,1078,0
20240702,163700,21057315,1078,1078,1078,1078,0
20240702,163600,21057315,1078,1078,1078,1078,0
20240702,163500,21057315,1078,1078,1078,1078,0
20240702,163400,21057315,1078,1078,1078,1078,0
20240702,163300,21057315,1078,1078,1078,1078,0
20240702,163200,21057315,1078,1078,1078,1078,0
20240702,163100,21057315,1078,1078,1078,1078,0
20240702,163000,21057315,1078,1078,1078,1078,0
20240702,162900,21057315,1078,1078,1078,1078,0
20240702,162800,21057315,1078,1078,1078,1078,0
20240702,162700,21057315,1078,1078,1078,1078,0
20240702,162600,21057315,1078,1078,1078,1078,0
20240702,162500,21057315,1078,1078,1078,1078,0
20240702,162400,21057315,1078,1078,1078,1078,0
20240702,162300,21057315,1078,1078,1078,1078,0
20240702,162200,21057315,1078,1078,1078,1078,0
20240702,162100,21057315,1078,1078,1078,1078,0
20240702,162000,21057315,1078,1078,1078,1078,988
20240702,161900,21057315,1078,1078,1078,1078,0
20240702,161800,21057315,1078,1078,1078,1078,0
20240702,161700,21057315,1078,1078,1078,1078,0
20240702,161600,21057315,1078,1078,1078,1078,0
20240702,161500,21057315,1078,1078,1078,1078,0
20240702,161400,21057315,1078,1078,1078,1078,0
20240702,161300,21057315,1078,1078,1078,1078,0
20240702,161200,21057315,1078,1078,1078,1078,0
20240702,161100,21057315,1078,1078,1078,1078,0
20240702,161000,21057315,1078,1078,1078,1078,0
20240702,160900,21057315,1078,1078,1078,1078,0
20240702,160800,21057315,1078,1078,1078,1078,0
20240702,160700,21057315,1078,1078,1078,1078,0
20240702,160600,21057315,1078,1078,1078,1078,0
20240702,160500,21057315,1078,1078,1078,1078,0
20240702,160400,21057315,1078,1078,1078,1078,0
20240702,160300,21057315,1078,1078,1078,1078,0
20240702,160200,21057315,1078,1078,1078,1078,0
20240702,160100,21057315,1078,1078,1078,1078,0
20240702,160000,21057315,1078,1078,1078,1078,0
20240702,155900,21057315,1078,1078,1078,1078,0
20240702,155800,21057315,1078,1078,1078,1078,0
20240702,155700,21057315,1078,1078,1078,1078,0
20240702,155600,21057315,1078,1078,1078,1078,0
20240702,155500,21057315,1078,1078,1078,1078,0
20240702,155400,21057315,1078,1078,1078,1078,0
20240702,155300,21057315,1078,1078,1078,1078,0
20240702,155200,21057315,1078,1078,1078,1078,0
20240702,155100,21057315,1078,1078,1078,1078,0
20240702,155000,21057315,1078,1078,1078,1078,988
20240702,154900,21057315,1078,1078,1078,1078,0
20240702,154800,21057315,1078,1078,1078,1078,0
20240702,154700,21057315,1078,1078,1078,1078,0
20240702,154600,21057315,1078,1078,1078,1078,0
20240702,154500,21057315,1078,1078,1078,1078,0
20240702,154400,21057315,1078,1078,1078,1078,0
20240702,154300,21057315,1078,1078,1078,1078,0
20240702,154200,21057315,1078,1078,1078,1078,0
20240702,154100,21057315,1078,1078,1078,1078,0
20240702,154000,21057315,1078,1078,1078,1078,0
20240702,153900,21057315,1078,1078,1078,1078,0
20240702,153800,21057315,1078,1078,1078,1078,0
20240702,153700,21057315,1078,1078,1078,1078,0
20240702,153600,21057315,1078,1078,1078,1078,0
20240702,153500,21057315,1078,1078,1078,1078,0
20240702,153400,21057315,1078,1078,1078,1078,0
20240702,153300,21057315,1078,1078,1078,1078,0
20240702,153200,21057315,1078,1078,1078,1078,0
20240702,153100,21057315,1078,1078,1078,1078,0
20240702,153000,21057315,1078,1078,1078,1078,988
20240702,152900,19992251,1076,1076,1076,1076,0
20240702,152800,19992251,1076,1076,1076,1076,0
20240702,152700,19992251,1076,1076,1076,1076,0
20240702,152600,19992251,1076,1076,1076,1076,0
20240702,152500,19992251,1076,1076,1076,1076,0
20240702,152400,19992251,1076,1076,1076,1076,0
20240702,152300,19992251,1076,1076,1076,1076,0
20240702,152200,19992251,1076,1076,1076,1076,0
20240702,152100,19992251,1076,1076,1076,1076,0
20240702,152000,19992251,1076,1076,1076,1076,0
20240702,151900,19992251,1076,1072,1076,1072,510
20240702,151800,19445527,1076,1072,1076,1072,91
20240702,151700,19347971,1073,1075,1075,1073,11
20240702,151600,19336166,1076,1075,1076,1072,1001
20240702,151500,18260980,1076,1076,1076,1076,0
20240702,151400,18260980,1076,1076,1076,1076,0
20240702,151300,18260980,1076,1076,1076,1076,0
20240702,151200,18260980,1076,1076,1076,1076,0
20240702,151100,18260980,1076,1076,1076,1076,10
20240702,151000,18250220,1076,1076,1076,1076,12
20240702,150900,18237308,1076,1077,1077,1076,96
20240702,150800,18133924,1077,1077,1077,1077,0
20240702,150700,18133924,1077,1077,1077,1077,25
20240702,150600,18106999,1077,1077,1077,1077,0
20240702,150500,18106999,1077,1077,1077,1077,200
20240702,150400,17891599,1078,1078,1078,1078,5
20240702,150300,17886209,1078,1078,1078,1078,2
20240702,150200,17884053,1078,1078,1078,1078,0
20240702,150100,17884053,1078,1078,1078,1078,4
20240702,150000,17879741,1078,1078,1078,1078,0
20240702,145900,17879741,1078,1078,1078,1078,1
20240702,145800,17878663,1078,1078,1078,1078,0
20240702,145700,17878663,1078,1078,1078,1078,0
20240702,145600,17878663,1078,1078,1078,1078,8
20240702,145500,17870039,1079,1079,1079,1079,0
20240702,145400,17870039,1079,1079,1079,1079,0
20240702,145300,17870039,1079,1079,1079,1079,1
20240702,145200,17868960,1078,1078,1078,1078,7
20240702,145100,17861414,1078,1078,1078,1078,1
20240702,145000,17860336,1080,1080,1080,1080,0
20240702,144900,17860336,1080,1080,1080,1080,0
20240702,144800,17860336,1080,1080,1080,1080,0
20240702,144700,17860336,1080,1080,1080,1080,0
20240702,144600,17860336,1080,1080,1080,1080,0
20240702,144500,17860336,1080,1079,1080,1073,325
20240702,144400,17510800,1080,1080,1080,1080,0
20240702,144300,17510800,1080,1080,1080,1080,0
20240702,144200,17510800,1080,1080,1080,1080,2
20240702,144100,17508640,1081,1081,1081,1081,0
20240702,144000,17508640,1081,1081,1081,1081,0
20240702,143900,17508640,1081,1081,1081,1081,0
20240702,143800,17508640,1081,1081,1081,1081,0
20240702,143700,17508640,1081,1081,1081,1081,0
20240702,143600,17508640,1081,1081,1081,1081,25
20240702,143500,17481615,1081,1081,1081,1081,0
20240702,143400,17481615,1081,1081,1081,1081,0
20240702,143300,17481615,1081,1081,1081,1081,0
20240702,143200,17481615,1081,1081,1081,1081,1
20240702,143100,17480534,1080,1080,1080,1080,0
20240702,143000,17480534,1080,1080,1080,1080,0
20240702,142900,17480534,1080,1080,1080,1080,0
20240702,142800,17480534,1080,1080,1080,1080,0
20240702,142700,17480534,1080,1080,1080,1080,0
20240702,142600,17480534,1080,1080,1080,1080,16
20240702,142500,17463254,1080,1080,1080,1080,0
20240702,142400,17463254,1080,1080,1080,1080,0
20240702,142300,17463254,1080,1080,1080,1080,0
20240702,142200,17463254,1080,1080,1080,1080,2
20240702,142100,17461094,1080,1080,1080,1080,0
20240702,142000,17461094,1080,1080,1080,1080,0
20240702,141900,17461094,1080,1080,1080,1080,0
20240702,141800,17461094,1080,1080,1080,1080,7
20240702,141700,17453534,1079,1079,1079,1079,0
20240702,141600,17453534,1079,1079,1079,1079,9
20240702,141500,17443823,1080,1080,1080,1080,35
20240702,141400,17406023,1080,1080,1080,1080,2
20240702,141300,17403863,1081,1081,1081,1081,0
20240702,141200,17403863,1081,1081,1081,1081,190
20240702,141100,17198473,1081,1081,1081,1081,9
20240702,141000,17188744,1082,1082,1082,1082,0
20240702,140900,17188744,1082,1082,1082,1082,0
20240702,140800,17188744,1082,1082,1082,1082,0
20240702,140700,17188744,1082,1082,1082,1082,1
20240702,140600,17187662,1084,1084,1084,1084,0
20240702,140500,17187662,1084,1084,1084,1084,0
20240702,140400,17187662,1084,1084,1084,1084,5
20240702,140300,17182242,1081,1081,1081,1081,0
20240702,140200,17182242,1081,1081,1081,1081,0
20240702,140100,17182242,1081,1081,1081,1081,9
20240702,140000,17172513,1081,1081,1081,1081,0
20240702,135900,17172513,1081,1081,1081,1081,0
20240702,135800,17172513,1081,1081,1081,1081,0
20240702,135700,17172513,1081,1081,1081,1081,0
20240702,135600,17172513,1081,1081,1081,1081,8
20240702,135500,17163865,1082,1082,1082,1082,0
20240702,135400,17163865,1082,1081,1082,1081,2
20240702,135300,17161702,1083,1083,1083,1083,0
20240702,135200,17161702,1083,1083,1083,1083,0
20240702,135100,17161702,1083,1083,1083,1083,0
20240702,135000,17161702,1083,1081,1083,1081,106
20240702,134900,17047114,1084,1084,1084,1084,0
20240702,134800,17047114,1084,1084,1084,1084,0
20240702,134700,17047114,1084,1084,1084,1084,0
20240702,134600,17047114,1084,1084,1084,1084,0
20240702,134500,17047114,1084,1084,1084,1084,0
20240702,134400,17047114,1084,1083,1084,1083,50
20240702,134300,16992938,1084,1084,1084,1084,0
20240702,134200,16992938,1084,1084,1084,1084,0
20240702,134100,16992938,1084,1084,1084,1084,0
20240702,134000,16992938,1084,1083,1084,1081,122
20240702,133900,16860847,1083,1083,1083,1083,0
20240702,133800,16860847,1083,1081,1083,1081,168
20240702,133700,16679237,1084,1081,1084,1081,16
20240702,133600,16661938,1086,1086,1086,1086,0
20240702,133500,16661938,1086,1086,1086,1086,0
20240702,133400,16661938,1086,1086,1086,1086,0
20240702,133300,16661938,1086,1086,1086,1086,0
20240702,133200,16661938,1086,1086,1086,1086,0
20240702,133100,16661938,1086,1086,1086,1086,0
20240702,133000,16661938,1086,1086,1086,1086,1
20240702,132900,16660852,1085,1082,1085,1082,73
20240702,132800,16581771,1082,1082,1082,1082,0
20240702,132700,16581771,1082,1082,1082,1082,0
20240702,132600,16581771,1082,1081,1082,1081,9
20240702,132500,16572041,1082,1082,1082,1082,0
20240702,132400,16572041,1082,1081,1082,1081,31
20240702,132300,16538529,1082,1082,1082,1082,0
20240702,132200,16538529,1082,1082,1082,1082,1
20240702,132100,16537447,1081,1081,1081,1081,0
20240702,132000,16537447,1081,1081,1081,1081,0
20240702,131900,16537447,1081,1081,1081,1081,0
20240702,131800,16537447,1081,1081,1081,1081,0
20240702,131700,16537447,1081,1083,1083,1081,11
20240702,131600,16525554,1082,1082,1082,1082,385
20240702,131500,16108984,1087,1087,1087,1087,0
20240702,131400,16108984,1087,1087,1087,1087,0
20240702,131300,16108984,1087,1087,1087,1087,0
20240702,131200,16108984,1087,1087,1087,1087,0
20240702,131100,16108984,1087,1087,1087,1087,0
20240702,131000,16108984,1087,1087,1087,1087,0
20240702,130900,16108984,1087,1087,1087,1087,0
20240702,130800,16108984,1087,1087,1087,1087,0
20240702,130700,16108984,1087,1087,1087,1087,0
20240702,130600,16108984,1087,1087,1087,1087,0
20240702,130500,16108984,1087,1087,1087,1087,0
20240702,130400,16108984,1087,1087,1087,1087,0
20240702,130300,16108984,1087,1087,1087,1087,0
20240702,130200,16108984,1087,1087,1087,1087,0
20240702,130100,16108984,1087,1087,1087,1087,0
20240702,130000,16108984,1087,1087,1087,1087,0
20240702,125900,16108984,1087,1087,1087,1087,0
20240702,125800,16108984,1087,1087,1087,1087,0
20240702,125700,16108984,1087,1087,1087,1087,23
20240702,125600,16083983,1087,1087,1087,1087,500
20240702,125500,15540483,1087,1087,1087,1087,24
20240702,125400,15514395,1088,1088,1088,1088,0
20240702,125300,15514395,1088,1088,1088,1088,0
20240702,125200,15514395,1088,1088,1088,1088,100
20240702,125100,15405595,1088,1088,1088,1088,50
20240702,125000,15351195,1088,1088,1088,1088,0
20240702,124900,15351195,1088,1088,1088,1088,0
20240702,124800,15351195,1088,1088,1088,1088,0
20240702,124700,15351195,1088,1088,1088,1088,100
20240702,124600,15242395,1088,1088,1088,1088,0
20240702,124500,15242395,1088,1088,1088,1088,0
20240702,124400,15242395,1088,1088,1088,1088,0
20240702,124300,15242395,1088,1088,1088,1088,112
20240702,124200,15120539,1088,1088,1088,1088,0
20240702,124100,15120539,1088,1088,1088,1088,1
20240702,124000,15119451,1087,1087,1087,1087,0
20240702,123900,15119451,1087,1087,1087,1087,20
20240702,123800,15097711,1087,1087,1087,1087,0
20240702,123700,15097711,1087,1087,1087,1087,0
20240702,123600,15097711,1087,1087,1087,1087,0
20240702,123500,15097711,1087,1087,1087,1087,0
20240702,123400,15097711,1087,1087,1087,1087,0
20240702,123300,15097711,1087,1087,1087,1087,0
20240702,123200,15097711,1087,1087,1087,1087,8
20240702,123100,15089015,1088,1088,1088,1088,0
20240702,123000,15089015,1088,1088,1088,1088,0
20240702,122900,15089015,1088,1088,1088,1088,0
20240702,122800,15089015,1088,1088,1088,1088,0
20240702,122700,15089015,1088,1087,1088,1087,20
20240702,122600,15067263,1089,1089,1089,1089,0
20240702,122500,15067263,1089,1089,1089,1089,0
20240702,122400,15067263,1089,1088,1089,1088,335
20240702,122300,14702782,1088,1088,1088,1088,0
20240702,122200,14702782,1088,1088,1088,1088,0
20240702,122100,14702782,1088,1088,1088,1088,219
20240702,122000,14464510,1089,1089,1089,1089,0
20240702,121900,14464510,1089,1089,1089,1089,0
20240702,121800,14464510,1089,1089,1089,1089,0
20240702,121700,14464510,1089,1089,1089,1089,0
20240702,121600,14464510,1089,1089,1089,1089,0
20240702,121500,14464510,1089,1089,1089,1089,0
20240702,121400,14464510,1089,1089,1089,1089,10
20240702,121300,14453620,1090,1090,1090,1090,0
20240702,121200,14453620,1090,1090,1090,1090,0
20240702,121100,14453620,1090,1090,1090,1090,0
20240702,121000,14453620,1090,1090,1090,1090,0
20240702,120900,14453620,1090,1090,1090,1090,0
20240702,120800,14453620,1090,1090,1090,1090,0
20240702,120700,14453620,1090,1090,1090,1090,0
20240702,120600,14453620,1090,1088,1090,1088,32
20240702,120500,14418780,1089,1087,1089,1087,583
20240702,120400,13784032,1087,1087,1087,1087,0
20240702,120300,13784032,1087,1087,1087,1087,0
20240702,120200,13784032,1087,1087,1087,1087,0
20240702,120100,13784032,1087,1087,1087,1087,65
20240702,120000,13713377,1087,1087,1087,1087,130
20240702,115900,13572067,1087,1087,1087,1087,1
20240702,115800,13570980,1081,1087,1087,1081,9
20240702,115700,13561203,1085,1085,1085,1085,8
20240702,115600,13552523,1086,1085,1086,1085,128
20240702,115500,13413612,1084,1084,1084,1084,0
20240702,115400,13413612,1084,1083,1084,1083,731
20240702,115300,12621373,1082,1082,1082,1082,18
20240702,115200,12601897,1081,1081,1081,1081,0
20240702,115100,12601897,1081,1081,1081,1081,507
20240702,115000,12053830,1081,1081,1081,1081,0
20240702,114900,12053830,1081,1081,1081,1081,0
20240702,114800,12053830,1081,1081,1081,1081,0
20240702,114700,12053830,1081,1081,1081,1081,0
20240702,114600,12053830,1081,1080,1081,1080,19
20240702,114500,12033308,1081,1081,1081,1081,0
20240702,114400,12033308,1081,1080,1081,1080,116
20240702,114300,11908027,1080,1079,1080,1079,123
20240702,114200,11775309,1079,1078,1079,1078,2
20240702,114100,11773152,1078,1078,1078,1078,7
20240702,114000,11765606,1079,1079,1079,1079,0
20240702,113900,11765606,1079,1079,1079,1079,900
20240702,113800,10794506,1079,1079,1079,1079,0
20240702,113700,10794506,1079,1079,1079,1079,1
20240702,113600,10793427,1078,1078,1078,1078,8
20240702,113500,10784803,1079,1079,1079,1079,5
20240702,113400,10779408,1078,1078,1078,1078,185
20240702,113300,10579978,1079,1079,1079,1079,0
20240702,113200,10579978,1079,1079,1079,1079,0
20240702,113100,10579978,1079,1079,1079,1079,21
20240702,113000,10557319,1079,1079,1079,1079,0
20240702,112900,10557319,1079,1078,1079,1078,86
20240702,112800,10464610,1078,1078,1078,1078,0
20240702,112700,10464610,1078,1078,1078,1078,0
20240702,112600,10464610,1078,1077,1078,1077,9
20240702,112500,10454916,1078,1078,1078,1078,100
20240702,112400,10347116,1078,1078,1078,1078,20
20240702,112300,10325556,1078,1078,1078,1078,0
20240702,112200,10325556,1078,1078,1078,1078,0
20240702,112100,10325556,1078,1077,1078,1077,9
20240702,112000,10315862,1078,1078,1078,1078,790
20240702,111900,9464242,1078,1078,1078,1078,0
20240702,111800,9464242,1078,1078,1078,1078,0
20240702,111700,9464242,1078,1078,1078,1078,0
20240702,111600,9464242,1078,1077,1078,1077,10
20240702,111500,9453471,1078,1077,1078,1077,73
20240702,111400,9374849,1078,1078,1078,1078,0
20240702,111300,9374849,1078,1078,1078,1078,0
20240702,111200,9374849,1078,1078,1078,1078,0
20240702,111100,9374849,1078,1077,1078,1077,79
20240702,111000,9289765,1077,1077,1077,1077,0
20240702,110900,9289765,1077,1077,1077,1077,0
20240702,110800,9289765,1077,1077,1077,1077,0
20240702,110700,9289765,1077,1074,1077,1074,243
20240702,110600,9028780,1077,1077,1077,1077,0
20240702,110500,9028780,1077,1077,1077,1077,0
20240702,110400,9028780,1077,1077,1077,1077,8
20240702,110300,9020164,1077,1077,1077,1077,0
20240702,110200,9020164,1077,1077,1077,1077,1
20240702,110100,9019087,1075,1075,1075,1075,0
20240702,110000,9019087,1075,1075,1075,1075,0
20240702,105900,9019087,1075,1075,1075,1075,1
20240702,105800,9018012,1074,1074,1074,1074,8
20240702,105700,9009420,1071,1071,1071,1071,0
20240702,105600,9009420,1071,1071,1071,1071,0
20240702,105500,9009420,1071,1071,1071,1071,57
20240702,105400,8948373,1071,1071,1071,1071,0
20240702,105300,8948373,1071,1071,1071,1071,0
20240702,105200,8948373,1071,1071,1071,1071,1
20240702,105100,8947302,1076,1076,1076,1076,0
20240702,105000,8947302,1076,1076,1076,1076,0
20240702,104900,8947302,1076,1076,1076,1076,1
20240702,104800,8946226,1071,1071,1071,1071,1005
20240702,104700,7869871,1077,1077,1077,1077,0
20240702,104600,7869871,1077,1077,1077,1077,0
20240702,104500,7869871,1077,1077,1077,1077,0
20240702,104400,7869871,1077,1077,1077,1077,358
20240702,104300,7484305,1077,1077,1077,1077,142
20240702,104200,7331371,1078,1078,1078,1078,0
20240702,104100,7331371,1078,1078,1078,1078,0
20240702,104000,7331371,1078,1078,1078,1078,0
20240702,103900,7331371,1078,1074,1078,1071,1232
20240702,103800,6010792,1079,1079,1079,1079,40
20240702,103700,5967632,1079,1079,1079,1079,0
20240702,103600,5967632,1079,1079,1079,1079,3
20240702,103500,5964395,1079,1079,1079,1079,0
20240702,103400,5964395,1079,1079,1079,1079,0
20240702,103300,5964395,1079,1077,1079,1077,25
20240702,103200,5937468,1076,1076,1076,1076,0
20240702,103100,5937468,1076,1076,1076,1076,0
20240702,103000,5937468,1076,1076,1076,1076,0
20240702,102900,5937468,1076,1076,1076,1076,0
20240702,102800,5937468,1076,1076,1076,1076,0
20240702,102700,5937468,1076,1076,1076,1076,0
20240702,102600,5937468,1076,1076,1076,1076,0
20240702,102500,5937468,1076,1076,1076,1076,0
20240702,102400,5937468,1076,1076,1076,1076,0
20240702,102300,5937468,1076,1076,1076,1076,0
20240702,102200,5937468,1076,1076,1076,1076,0
20240702,102100,5937468,1076,1076,1076,1076,0
20240702,102000,5937468,1076,1076,1076,1076,0
20240702,101900,5937468,1076,1076,1076,1076,0
20240702,101800,5937468,1076,1076,1076,1076,0
20240702,101700,5937468,1076,1071,1076,1071,96
20240702,101600,5834187,1076,1076,1076,1076,0
20240702,101500,5834187,1076,1076,1076,1076,0
20240702,101400,5834187,1076,1076,1076,1076,700
20240702,101300,5080987,1072,1072,1072,1072,0
20240702,101200,5080987,1072,1072,1079,1072,973
20240702,101100,4037549,1073,1073,1073,1073,53
20240702,101000,3980680,1074,1074,1074,1074,0
20240702,100900,3980680,1074,1074,1074,1074,338
20240702,100800,3617668,1074,1074,1074,1074,0
20240702,100700,3617668,1074,1074,1074,1074,0
20240702,100600,3617668,1074,1074,1074,1074,179
20240702,100500,3425422,1074,1074,1074,1074,0
20240702,100400,3425422,1074,1074,1074,1074,0
20240702,100300,3425422,1074,1074,1074,1074,0
20240702,100200,3425422,1074,1074,1074,1074,0
20240702,100100,3425422,1074,1074,1074,1074,0
20240702,100000,3425422,1074,1074,1074,1074,0
20240702,095900,3425422,1074,1074,1074,1074,0
20240702,095800,3425422,1074,1074,1074,1074,0
20240702,095700,3425422,1074,1074,1074,1074,0
20240702,095600,3425422,1074,1074,1074,1074,0
20240702,095500,3425422,1074,1074,1074,1074,0
20240702,095400,3425422,1074,1074,1074,1074,0
20240702,095300,3425422,1074,1074,1074,1074,0
20240702,095200,3425422,1074,1074,1074,1074,8
20240702,095100,3416830,1078,1078,1078,1078,0
20240702,095000,3416830,1078,1078,1078,1078,0
20240702,094900,3416830,1078,1078,1078,1078,0
20240702,094800,3416830,1078,1078,1078,1078,0
20240702,094700,3416830,1078,1078,1078,1078,5
20240702,094600,3411440,1078,1078,1078,1078,1
20240702,094500,3410362,1074,1074,1074,1074,0
20240702,094400,3410362,1074,1074,1074,1074,0
20240702,094300,3410362,1074,1074,1074,1074,519
20240702,094200,2852956,1079,1079,1079,1079,0
20240702,094100,2852956,1079,1079,1079,1079,0
20240702,094000,2852956,1079,1079,1079,1079,100
20240702,093900,2745056,1080,1078,1080,1078,13
20240702,093800,2731032,1078,1078,1078,1078,0
20240702,093700,2731032,1078,1078,1078,1078,4
20240702,093600,2726720,1075,1075,1075,1075,485
20240702,093500,2205345,1075,1075,1075,1075,0
20240702,093400,2205345,1075,1075,1075,1075,0
20240702,093300,2205345,1075,1075,1075,1075,2
20240702,093200,2203195,1075,1075,1075,1075,2
20240702,093100,2201045,1075,1075,1075,1075,0
20240702,093000,2201045,1075,1075,1075,1075,2
20240702,092900,2198895,1075,1075,1075,1075,2
20240702,092800,2196745,1075,1080,1080,1075,412
20240702,092700,1751795,1076,1075,1076,1075,60
20240702,092600,1687237,1075,1075,1075,1075,8
20240702,092500,1678637,1075,1075,1075,1075,2
20240702,092400,1676487,1075,1075,1075,1075,2
20240702,092300,1674337,1075,1075,1075,1075,10
20240702,092200,1663587,1075,1075,1075,1075,0
20240702,092100,1663587,1075,1077,1077,1075,935
20240702,092000,657436,1076,1076,1076,1076,2
20240702,091900,655284,1076,1076,1076,1076,2
20240702,091800,653132,1076,1076,1076,1076,2
20240702,091700,650980,1076,1076,1076,1076,0
20240702,091600,650980,1076,1076,1076,1076,2
20240702,091500,648828,1076,1076,1076,1076,2
20240702,091400,646676,1076,1076,1076,1076,2
20240702,091300,644524,1076,1076,1076,1076,0
20240702,091200,644524,1076,1076,1076,1076,2
20240702,091100,642372,1076,1076,1076,1076,117
20240702,091000,516480,1076,1076,1076,1076,2
20240702,090900,514328,1076,1076,1076,1076,2
20240702,090800,512176,1076,1076,1076,1076,0
20240702,090700,512176,1076,1076,1076,1076,2
20240702,090600,510024,1076,1076,1076,1076,2
20240702,090500,507872,1076,1076,1076,1076,2
20240702,090400,505720,1076,1076,1076,1076,0
20240702,090300,505720,1076,1076,1076,1076,2
20240702,090200,503568,1076,1076,1076,1076,4
20240702,090100,499264,1076,1076,1076,1076,418
20240702,090000,49496,1076,1076,1076,1076,46