KissMeData/007120/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,185000,37194839,1073,1073,1073,1073,414
20240703,184900,37194839,1073,1073,1073,1073,0
20240703,184800,37194839,1073,1073,1073,1073,0
20240703,184700,37194839,1073,1073,1073,1073,0
20240703,184600,37194839,1073,1073,1073,1073,0
20240703,184500,37194839,1073,1073,1073,1073,0
20240703,184400,37194839,1073,1073,1073,1073,0
20240703,184300,37194839,1073,1073,1073,1073,0
20240703,184200,37194839,1073,1073,1073,1073,0
20240703,184100,37194839,1073,1073,1073,1073,0
20240703,184000,37194839,1073,1073,1073,1073,0
20240703,183900,37194839,1073,1073,1073,1073,0
20240703,183800,37194839,1073,1073,1073,1073,0
20240703,183700,37194839,1073,1073,1073,1073,0
20240703,183600,37194839,1073,1073,1073,1073,0
20240703,183500,37194839,1073,1073,1073,1073,0
20240703,183400,37194839,1073,1073,1073,1073,0
20240703,183300,37194839,1073,1073,1073,1073,0
20240703,183200,37194839,1073,1073,1073,1073,0
20240703,183100,37194839,1073,1073,1073,1073,0
20240703,183000,37194839,1073,1073,1073,1073,0
20240703,182900,37194839,1073,1073,1073,1073,0
20240703,182800,37194839,1073,1073,1073,1073,0
20240703,182700,37194839,1073,1073,1073,1073,0
20240703,182600,37194839,1073,1073,1073,1073,0
20240703,182500,37194839,1073,1073,1073,1073,0
20240703,182400,37194839,1073,1073,1073,1073,0
20240703,182300,37194839,1073,1073,1073,1073,0
20240703,182200,37194839,1073,1073,1073,1073,0
20240703,182100,37194839,1073,1073,1073,1073,0
20240703,182000,37194839,1073,1073,1073,1073,414
20240703,181900,37194839,1073,1073,1073,1073,0
20240703,181800,37194839,1073,1073,1073,1073,0
20240703,181700,37194839,1073,1073,1073,1073,0
20240703,181600,37194839,1073,1073,1073,1073,0
20240703,181500,37194839,1073,1073,1073,1073,0
20240703,181400,37194839,1073,1073,1073,1073,0
20240703,181300,37194839,1073,1073,1073,1073,0
20240703,181200,37194839,1073,1073,1073,1073,0
20240703,181100,37194839,1073,1073,1073,1073,0
20240703,181000,37194839,1073,1073,1073,1073,0
20240703,180900,37194839,1073,1073,1073,1073,0
20240703,180800,37194839,1073,1073,1073,1073,0
20240703,180700,37194839,1073,1073,1073,1073,0
20240703,180600,37194839,1073,1073,1073,1073,0
20240703,180500,37194839,1073,1073,1073,1073,0
20240703,180400,37194839,1073,1073,1073,1073,0
20240703,180300,37194839,1073,1073,1073,1073,0
20240703,180200,37194839,1073,1073,1073,1073,0
20240703,180100,37194839,1073,1073,1073,1073,0
20240703,180000,37194839,1073,1073,1073,1073,0
20240703,175900,37194839,1073,1073,1073,1073,0
20240703,175800,37194839,1073,1073,1073,1073,0
20240703,175700,37194839,1073,1073,1073,1073,0
20240703,175600,37194839,1073,1073,1073,1073,0
20240703,175500,37194839,1073,1073,1073,1073,0
20240703,175400,37194839,1073,1073,1073,1073,0
20240703,175300,37194839,1073,1073,1073,1073,0
20240703,175200,37194839,1073,1073,1073,1073,0
20240703,175100,37194839,1073,1073,1073,1073,0
20240703,175000,37194839,1073,1073,1073,1073,414
20240703,174900,37194839,1073,1073,1073,1073,0
20240703,174800,37194839,1073,1073,1073,1073,0
20240703,174700,37194839,1073,1073,1073,1073,0
20240703,174600,37194839,1073,1073,1073,1073,0
20240703,174500,37194839,1073,1073,1073,1073,0
20240703,174400,37194839,1073,1073,1073,1073,0
20240703,174300,37194839,1073,1073,1073,1073,0
20240703,174200,37194839,1073,1073,1073,1073,0
20240703,174100,37194839,1073,1073,1073,1073,0
20240703,174000,37194839,1073,1073,1073,1073,0
20240703,173900,37194839,1073,1073,1073,1073,0
20240703,173800,37194839,1073,1073,1073,1073,0
20240703,173700,37194839,1073,1073,1073,1073,0
20240703,173600,37194839,1073,1073,1073,1073,0
20240703,173500,37194839,1073,1073,1073,1073,0
20240703,173400,37194839,1073,1073,1073,1073,0
20240703,173300,37194839,1073,1073,1073,1073,0
20240703,173200,37194839,1073,1073,1073,1073,0
20240703,173100,37194839,1073,1073,1073,1073,0
20240703,173000,37194839,1073,1073,1073,1073,0
20240703,172900,37194839,1073,1073,1073,1073,0
20240703,172800,37194839,1073,1073,1073,1073,0
20240703,172700,37194839,1073,1073,1073,1073,0
20240703,172600,37194839,1073,1073,1073,1073,0
20240703,172500,37194839,1073,1073,1073,1073,0
20240703,172400,37194839,1073,1073,1073,1073,0
20240703,172300,37194839,1073,1073,1073,1073,0
20240703,172200,37194839,1073,1073,1073,1073,0
20240703,172100,37194839,1073,1073,1073,1073,0
20240703,172000,37194839,1073,1073,1073,1073,414
20240703,171900,37194839,1073,1073,1073,1073,0
20240703,171800,37194839,1073,1073,1073,1073,0
20240703,171700,37194839,1073,1073,1073,1073,0
20240703,171600,37194839,1073,1073,1073,1073,0
20240703,171500,37194839,1073,1073,1073,1073,0
20240703,171400,37194839,1073,1073,1073,1073,0
20240703,171300,37194839,1073,1073,1073,1073,0
20240703,171200,37194839,1073,1073,1073,1073,0
20240703,171100,37194839,1073,1073,1073,1073,0
20240703,171000,37194839,1073,1073,1073,1073,0
20240703,170900,37194839,1073,1073,1073,1073,0
20240703,170800,37194839,1073,1073,1073,1073,0
20240703,170700,37194839,1073,1073,1073,1073,0
20240703,170600,37194839,1073,1073,1073,1073,0
20240703,170500,37194839,1073,1073,1073,1073,0
20240703,170400,37194839,1073,1073,1073,1073,0
20240703,170300,37194839,1073,1073,1073,1073,0
20240703,170200,37194839,1073,1073,1073,1073,0
20240703,170100,37194839,1073,1073,1073,1073,0
20240703,170000,37194839,1073,1073,1073,1073,0
20240703,165900,37194839,1073,1073,1073,1073,0
20240703,165800,37194839,1073,1073,1073,1073,0
20240703,165700,37194839,1073,1073,1073,1073,0
20240703,165600,37194839,1073,1073,1073,1073,0
20240703,165500,37194839,1073,1073,1073,1073,0
20240703,165400,37194839,1073,1073,1073,1073,0
20240703,165300,37194839,1073,1073,1073,1073,0
20240703,165200,37194839,1073,1073,1073,1073,0
20240703,165100,37194839,1073,1073,1073,1073,0
20240703,165000,37194839,1073,1073,1073,1073,414
20240703,164900,37194839,1073,1073,1073,1073,0
20240703,164800,37194839,1073,1073,1073,1073,0
20240703,164700,37194839,1073,1073,1073,1073,0
20240703,164600,37194839,1073,1073,1073,1073,0
20240703,164500,37194839,1073,1073,1073,1073,0
20240703,164400,37194839,1073,1073,1073,1073,0
20240703,164300,37194839,1073,1073,1073,1073,0
20240703,164200,37194839,1073,1073,1073,1073,0
20240703,164100,37194839,1073,1073,1073,1073,0
20240703,164000,37194839,1073,1073,1073,1073,0
20240703,163900,37194839,1073,1073,1073,1073,0
20240703,163800,37194839,1073,1073,1073,1073,0
20240703,163700,37194839,1073,1073,1073,1073,0
20240703,163600,37194839,1073,1073,1073,1073,0
20240703,163500,37194839,1073,1073,1073,1073,0
20240703,163400,37194839,1073,1073,1073,1073,0
20240703,163300,37194839,1073,1073,1073,1073,0
20240703,163200,37194839,1073,1073,1073,1073,0
20240703,163100,37194839,1073,1073,1073,1073,0
20240703,163000,37194839,1073,1073,1073,1073,0
20240703,162900,37194839,1073,1073,1073,1073,0
20240703,162800,37194839,1073,1073,1073,1073,0
20240703,162700,37194839,1073,1073,1073,1073,0
20240703,162600,37194839,1073,1073,1073,1073,0
20240703,162500,37194839,1073,1073,1073,1073,0
20240703,162400,37194839,1073,1073,1073,1073,0
20240703,162300,37194839,1073,1073,1073,1073,0
20240703,162200,37194839,1073,1073,1073,1073,0
20240703,162100,37194839,1073,1073,1073,1073,0
20240703,162000,37194839,1073,1073,1073,1073,414
20240703,161900,37194839,1073,1073,1073,1073,0
20240703,161800,37194839,1073,1073,1073,1073,0
20240703,161700,37194839,1073,1073,1073,1073,0
20240703,161600,37194839,1073,1073,1073,1073,0
20240703,161500,37194839,1073,1073,1073,1073,0
20240703,161400,37194839,1073,1073,1073,1073,0
20240703,161300,37194839,1073,1073,1073,1073,0
20240703,161200,37194839,1073,1073,1073,1073,0
20240703,161100,37194839,1073,1073,1073,1073,0
20240703,161000,37194839,1073,1073,1073,1073,0
20240703,160900,37194839,1073,1073,1073,1073,0
20240703,160800,37194839,1073,1073,1073,1073,0
20240703,160700,37194839,1073,1073,1073,1073,0
20240703,160600,37194839,1073,1073,1073,1073,0
20240703,160500,37194839,1073,1073,1073,1073,0
20240703,160400,37194839,1073,1073,1073,1073,0
20240703,160300,37194839,1073,1073,1073,1073,0
20240703,160200,37194839,1073,1073,1073,1073,0
20240703,160100,37194839,1073,1073,1073,1073,0
20240703,160000,37194839,1073,1073,1073,1073,0
20240703,155900,37194839,1073,1073,1073,1073,0
20240703,155800,37194839,1073,1073,1073,1073,0
20240703,155700,37194839,1073,1073,1073,1073,0
20240703,155600,37194839,1073,1073,1073,1073,0
20240703,155500,37194839,1073,1073,1073,1073,0
20240703,155400,37194839,1073,1073,1073,1073,0
20240703,155300,37194839,1073,1073,1073,1073,0
20240703,155200,37194839,1073,1073,1073,1073,0
20240703,155100,37194839,1073,1073,1073,1073,0
20240703,155000,37194839,1073,1073,1073,1073,414
20240703,154900,37194839,1073,1073,1073,1073,0
20240703,154800,37194839,1073,1073,1073,1073,0
20240703,154700,37194839,1073,1073,1073,1073,0
20240703,154600,37194839,1073,1073,1073,1073,0
20240703,154500,37194839,1073,1073,1073,1073,0
20240703,154400,37194839,1073,1073,1073,1073,0
20240703,154300,37194839,1073,1073,1073,1073,0
20240703,154200,37194839,1073,1073,1073,1073,0
20240703,154100,37194839,1073,1073,1073,1073,0
20240703,154000,37194839,1073,1073,1073,1073,0
20240703,153900,37194839,1073,1073,1073,1073,0
20240703,153800,37194839,1073,1073,1073,1073,0
20240703,153700,37194839,1073,1073,1073,1073,0
20240703,153600,37194839,1073,1073,1073,1073,0
20240703,153500,37194839,1073,1073,1073,1073,0
20240703,153400,37194839,1073,1073,1073,1073,0
20240703,153300,37194839,1073,1073,1073,1073,0
20240703,153200,37194839,1073,1073,1073,1073,0
20240703,153100,37194839,1073,1073,1073,1073,0
20240703,153000,37194839,1073,1073,1073,1073,414
20240703,152900,36750617,1074,1074,1074,1074,0
20240703,152800,36750617,1074,1074,1074,1074,0
20240703,152700,36750617,1074,1074,1074,1074,0
20240703,152600,36750617,1074,1074,1074,1074,0
20240703,152500,36750617,1074,1074,1074,1074,0
20240703,152400,36750617,1074,1074,1074,1074,0
20240703,152300,36750617,1074,1074,1074,1074,0
20240703,152200,36750617,1074,1074,1074,1074,0
20240703,152100,36750617,1074,1074,1074,1074,0
20240703,152000,36750617,1074,1074,1074,1074,0
20240703,151900,36750617,1074,1074,1074,1074,0
20240703,151800,36750617,1074,1074,1074,1074,0
20240703,151700,36750617,1074,1074,1074,1074,0
20240703,151600,36750617,1074,1074,1074,1074,0
20240703,151500,36750617,1074,1074,1074,1074,0
20240703,151400,36750617,1074,1074,1074,1074,0
20240703,151300,36750617,1074,1074,1074,1074,0
20240703,151200,36750617,1074,1074,1074,1074,0
20240703,151100,36750617,1074,1073,1074,1073,897
20240703,151000,35787626,1075,1075,1075,1075,0
20240703,150900,35787626,1075,1075,1075,1075,1
20240703,150800,35786551,1076,1076,1076,1076,0
20240703,150700,35786551,1076,1071,1076,1071,45
20240703,150600,35738350,1071,1071,1071,1071,0
20240703,150500,35738350,1071,1071,1071,1071,0
20240703,150400,35738350,1071,1071,1071,1071,0
20240703,150300,35738350,1071,1071,1071,1071,0
20240703,150200,35738350,1071,1071,1071,1071,0
20240703,150100,35738350,1071,1071,1071,1071,1000
20240703,150000,34667350,1071,1071,1071,1071,40
20240703,145900,34624510,1071,1071,1071,1071,0
20240703,145800,34624510,1071,1071,1071,1071,7
20240703,145700,34617013,1074,1074,1074,1074,0
20240703,145600,34617013,1074,1074,1074,1074,0
20240703,145500,34617013,1074,1074,1074,1074,0
20240703,145400,34617013,1074,1074,1074,1074,0
20240703,145300,34617013,1074,1074,1074,1074,0
20240703,145200,34617013,1074,1074,1074,1074,0
20240703,145100,34617013,1074,1074,1074,1074,0
20240703,145000,34617013,1074,1074,1074,1074,0
20240703,144900,34617013,1074,1074,1074,1074,0
20240703,144800,34617013,1074,1074,1074,1074,0
20240703,144700,34617013,1074,1074,1074,1074,0
20240703,144600,34617013,1074,1074,1074,1074,0
20240703,144500,34617013,1074,1074,1074,1074,0
20240703,144400,34617013,1074,1074,1074,1074,0
20240703,144300,34617013,1074,1074,1074,1074,0
20240703,144200,34617013,1074,1074,1074,1074,0
20240703,144100,34617013,1074,1074,1074,1074,0
20240703,144000,34617013,1074,1074,1074,1074,0
20240703,143900,34617013,1074,1074,1074,1074,0
20240703,143800,34617013,1074,1074,1074,1074,0
20240703,143700,34617013,1074,1074,1074,1074,0
20240703,143600,34617013,1074,1074,1074,1074,0
20240703,143500,34617013,1074,1074,1074,1074,0
20240703,143400,34617013,1074,1074,1074,1074,0
20240703,143300,34617013,1074,1074,1074,1074,8
20240703,143200,34608421,1076,1076,1076,1076,0
20240703,143100,34608421,1076,1076,1076,1076,0
20240703,143000,34608421,1076,1076,1076,1076,0
20240703,142900,34608421,1076,1076,1076,1076,0
20240703,142800,34608421,1076,1076,1076,1076,0
20240703,142700,34608421,1076,1076,1076,1076,0
20240703,142600,34608421,1076,1076,1076,1076,0
20240703,142500,34608421,1076,1073,1076,1073,500
20240703,142400,34071187,1072,1072,1072,1072,0
20240703,142300,34071187,1072,1072,1072,1072,0
20240703,142200,34071187,1072,1072,1072,1072,0
20240703,142100,34071187,1072,1072,1072,1072,0
20240703,142000,34071187,1072,1072,1072,1072,0
20240703,141900,34071187,1072,1072,1072,1072,0
20240703,141800,34071187,1072,1072,1072,1072,0
20240703,141700,34071187,1072,1072,1072,1072,0
20240703,141600,34071187,1072,1074,1074,1072,2
20240703,141500,34069041,1076,1076,1076,1076,0
20240703,141400,34069041,1076,1076,1076,1076,0
20240703,141300,34069041,1076,1076,1076,1076,0
20240703,141200,34069041,1076,1076,1076,1076,0
20240703,141100,34069041,1076,1076,1076,1076,0
20240703,141000,34069041,1076,1076,1076,1076,0
20240703,140900,34069041,1076,1076,1076,1076,0
20240703,140800,34069041,1076,1076,1076,1076,0
20240703,140700,34069041,1076,1076,1076,1076,0
20240703,140600,34069041,1076,1070,1076,1070,2008
20240703,140500,31910310,1070,1070,1070,1070,0
20240703,140400,31910310,1070,1070,1070,1070,8
20240703,140300,31901750,1070,1070,1070,1070,22
20240703,140200,31878210,1073,1073,1073,1073,0
20240703,140100,31878210,1073,1073,1073,1073,0
20240703,140000,31878210,1073,1073,1073,1073,0
20240703,135900,31878210,1073,1073,1073,1073,0
20240703,135800,31878210,1073,1073,1073,1073,0
20240703,135700,31878210,1073,1073,1073,1073,0
20240703,135600,31878210,1073,1073,1073,1073,0
20240703,135500,31878210,1073,1073,1073,1073,0
20240703,135400,31878210,1073,1073,1073,1073,1
20240703,135300,31877137,1071,1071,1071,1071,0
20240703,135200,31877137,1071,1071,1071,1071,0
20240703,135100,31877137,1071,1071,1071,1071,100
20240703,135000,31770037,1075,1075,1075,1075,1
20240703,134900,31768962,1075,1075,1075,1075,0
20240703,134800,31768962,1075,1075,1075,1075,0
20240703,134700,31768962,1075,1075,1075,1075,0
20240703,134600,31768962,1075,1075,1075,1075,0
20240703,134500,31768962,1075,1075,1075,1075,0
20240703,134400,31768962,1075,1071,1075,1071,100
20240703,134300,31661529,1070,1070,1070,1070,7
20240703,134200,31654039,1072,1072,1072,1072,0
20240703,134100,31654039,1072,1072,1072,1072,0
20240703,134000,31654039,1072,1072,1072,1072,1
20240703,133900,31652967,1069,1070,1070,1069,4000
20240703,133800,27375151,1070,1070,1070,1070,0
20240703,133700,27375151,1070,1070,1070,1070,0
20240703,133600,27375151,1070,1070,1070,1070,0
20240703,133500,27375151,1070,1072,1072,1070,5000
20240703,133400,22023182,1072,1072,1072,1072,0
20240703,133300,22023182,1072,1072,1072,1072,8
20240703,133200,22014606,1073,1073,1073,1073,0
20240703,133100,22014606,1073,1073,1073,1073,0
20240703,133000,22014606,1073,1073,1073,1073,0
20240703,132900,22014606,1073,1073,1073,1073,5
20240703,132800,22009241,1072,1072,1072,1072,0
20240703,132700,22009241,1072,1072,1072,1072,0
20240703,132600,22009241,1072,1072,1072,1072,0
20240703,132500,22009241,1072,1072,1072,1072,47
20240703,132400,21958857,1073,1073,1073,1073,49
20240703,132300,21906280,1073,1073,1073,1073,0
20240703,132200,21906280,1073,1073,1073,1073,0
20240703,132100,21906280,1073,1073,1073,1073,0
20240703,132000,21906280,1073,1073,1073,1073,8
20240703,131900,21897696,1072,1072,1072,1072,0
20240703,131800,21897696,1072,1072,1072,1072,0
20240703,131700,21897696,1072,1072,1072,1072,0
20240703,131600,21897696,1072,1072,1072,1072,0
20240703,131500,21897696,1072,1072,1072,1072,0
20240703,131400,21897696,1072,1072,1072,1072,0
20240703,131300,21897696,1072,1072,1072,1072,0
20240703,131200,21897696,1072,1072,1072,1072,0
20240703,131100,21897696,1072,1072,1072,1072,0
20240703,131000,21897696,1072,1072,1072,1072,0
20240703,130900,21897696,1072,1072,1072,1072,12
20240703,130800,21884832,1071,1071,1071,1071,16
20240703,130700,21867696,1076,1076,1076,1076,0
20240703,130600,21867696,1076,1076,1076,1076,0
20240703,130500,21867696,1076,1076,1076,1076,0
20240703,130400,21867696,1076,1076,1076,1076,0
20240703,130300,21867696,1076,1076,1076,1076,0
20240703,130200,21867696,1076,1076,1076,1076,0
20240703,130100,21867696,1076,1073,1076,1073,500
20240703,130000,21330200,1073,1073,1073,1073,0
20240703,125900,21330200,1073,1073,1073,1073,0
20240703,125800,21330200,1073,1073,1073,1073,0
20240703,125700,21330200,1073,1073,1073,1073,0
20240703,125600,21330200,1073,1073,1073,1073,0
20240703,125500,21330200,1073,1073,1073,1073,0
20240703,125400,21330200,1073,1073,1073,1073,0
20240703,125300,21330200,1073,1073,1073,1073,0
20240703,125200,21330200,1073,1073,1073,1073,0
20240703,125100,21330200,1073,1073,1073,1073,0
20240703,125000,21330200,1073,1073,1073,1073,0
20240703,124900,21330200,1073,1073,1073,1073,0
20240703,124800,21330200,1073,1073,1073,1073,0
20240703,124700,21330200,1073,1073,1073,1073,4
20240703,124600,21325908,1073,1073,1073,1073,8
20240703,124500,21317324,1074,1074,1074,1074,0
20240703,124400,21317324,1074,1074,1074,1074,0
20240703,124300,21317324,1074,1074,1074,1074,10
20240703,124200,21306584,1073,1073,1073,1073,8
20240703,124100,21298000,1071,1071,1071,1071,0
20240703,124000,21298000,1071,1073,1073,1071,947
20240703,123900,20283051,1075,1075,1075,1075,0
20240703,123800,20283051,1075,1075,1075,1075,0
20240703,123700,20283051,1075,1075,1075,1075,0
20240703,123600,20283051,1075,1075,1075,1075,0
20240703,123500,20283051,1075,1075,1075,1075,0
20240703,123400,20283051,1075,1075,1075,1075,0
20240703,123300,20283051,1075,1075,1075,1075,0
20240703,123200,20283051,1075,1075,1075,1075,0
20240703,123100,20283051,1075,1075,1075,1075,0
20240703,123000,20283051,1075,1075,1075,1075,0
20240703,122900,20283051,1075,1075,1075,1075,0
20240703,122800,20283051,1075,1075,1075,1075,0
20240703,122700,20283051,1075,1075,1075,1075,0
20240703,122600,20283051,1075,1075,1075,1075,1
20240703,122500,20281976,1072,1073,1073,1072,1200
20240703,122400,18995002,1074,1074,1074,1074,0
20240703,122300,18995002,1074,1074,1074,1074,100
20240703,122200,18887602,1074,1074,1074,1074,0
20240703,122100,18887602,1074,1074,1074,1074,6
20240703,122000,18881158,1074,1074,1074,1074,0
20240703,121900,18881158,1074,1074,1074,1074,0
20240703,121800,18881158,1074,1074,1074,1074,0
20240703,121700,18881158,1074,1074,1074,1074,0
20240703,121600,18881158,1074,1074,1074,1074,0
20240703,121500,18881158,1074,1074,1074,1074,0
20240703,121400,18881158,1074,1074,1074,1074,0
20240703,121300,18881158,1074,1074,1074,1074,0
20240703,121200,18881158,1074,1074,1074,1074,0
20240703,121100,18881158,1074,1074,1074,1074,0
20240703,121000,18881158,1074,1074,1074,1074,0
20240703,120900,18881158,1074,1074,1074,1074,0
20240703,120800,18881158,1074,1074,1074,1074,0
20240703,120700,18881158,1074,1074,1074,1074,0
20240703,120600,18881158,1074,1074,1074,1074,0
20240703,120500,18881158,1074,1074,1074,1074,0
20240703,120400,18881158,1074,1074,1074,1074,0
20240703,120300,18881158,1074,1074,1074,1074,0
20240703,120200,18881158,1074,1074,1074,1074,0
20240703,120100,18881158,1074,1074,1074,1074,0
20240703,120000,18881158,1074,1074,1074,1074,0
20240703,115900,18881158,1074,1074,1074,1074,0
20240703,115800,18881158,1074,1074,1074,1074,0
20240703,115700,18881158,1074,1074,1074,1074,0
20240703,115600,18881158,1074,1074,1074,1074,8
20240703,115500,18872566,1074,1074,1074,1074,0
20240703,115400,18872566,1074,1074,1074,1074,2
20240703,115300,18870418,1074,1074,1074,1074,6
20240703,115200,18863974,1074,1074,1074,1074,0
20240703,115100,18863974,1074,1074,1074,1074,0
20240703,115000,18863974,1074,1074,1074,1074,0
20240703,114900,18863974,1074,1074,1074,1074,0
20240703,114800,18863974,1074,1074,1074,1074,4
20240703,114700,18859678,1074,1074,1074,1074,20
20240703,114600,18838198,1073,1074,1074,1073,18
20240703,114500,18818874,1074,1074,1074,1074,10
20240703,114400,18808134,1074,1074,1074,1074,10
20240703,114300,18797394,1073,1073,1073,1073,8
20240703,114200,18788810,1073,1073,1073,1073,0
20240703,114100,18788810,1073,1073,1073,1073,0
20240703,114000,18788810,1073,1073,1073,1073,0
20240703,113900,18788810,1073,1073,1073,1073,0
20240703,113800,18788810,1073,1073,1073,1073,16
20240703,113700,18771642,1073,1073,1073,1073,0
20240703,113600,18771642,1073,1073,1073,1073,0
20240703,113500,18771642,1073,1073,1073,1073,0
20240703,113400,18771642,1073,1073,1073,1073,0
20240703,113300,18771642,1073,1073,1073,1073,0
20240703,113200,18771642,1073,1073,1073,1073,0
20240703,113100,18771642,1073,1073,1073,1073,0
20240703,113000,18771642,1073,1073,1073,1073,0
20240703,112900,18771642,1073,1073,1073,1073,0
20240703,112800,18771642,1073,1073,1073,1073,8
20240703,112700,18763058,1073,1073,1073,1073,0
20240703,112600,18763058,1073,1073,1073,1073,0
20240703,112500,18763058,1073,1073,1073,1073,0
20240703,112400,18763058,1073,1073,1073,1073,0
20240703,112300,18763058,1073,1073,1073,1073,0
20240703,112200,18763058,1073,1073,1073,1073,0
20240703,112100,18763058,1073,1073,1073,1073,8
20240703,112000,18754474,1073,1073,1073,1073,0
20240703,111900,18754474,1073,1073,1073,1073,0
20240703,111800,18754474,1073,1073,1073,1073,0
20240703,111700,18754474,1073,1073,1073,1073,93
20240703,111600,18654685,1073,1073,1073,1073,8
20240703,111500,18646101,1073,1073,1073,1073,50
20240703,111400,18592451,1073,1073,1073,1073,0
20240703,111300,18592451,1073,1073,1073,1073,0
20240703,111200,18592451,1073,1073,1073,1073,0
20240703,111100,18592451,1073,1073,1073,1073,8
20240703,111000,18583867,1073,1073,1073,1073,0
20240703,110900,18583867,1073,1073,1073,1073,0
20240703,110800,18583867,1073,1073,1073,1073,0
20240703,110700,18583867,1073,1073,1073,1073,0
20240703,110600,18583867,1073,1073,1073,1073,0
20240703,110500,18583867,1073,1073,1073,1073,0
20240703,110400,18583867,1073,1073,1073,1073,0
20240703,110300,18583867,1073,1073,1073,1073,0
20240703,110200,18583867,1073,1073,1073,1073,0
20240703,110100,18583867,1073,1073,1073,1073,0
20240703,110000,18583867,1073,1073,1073,1073,0
20240703,105900,18583867,1073,1074,1074,1073,36
20240703,105800,18545217,1076,1076,1076,1076,0
20240703,105700,18545217,1076,1076,1076,1076,0
20240703,105600,18545217,1076,1076,1076,1076,2
20240703,105500,18543065,1076,1076,1076,1076,0
20240703,105400,18543065,1076,1076,1076,1076,0
20240703,105300,18543065,1076,1076,1076,1076,8
20240703,105200,18534457,1078,1078,1078,1078,0
20240703,105100,18534457,1078,1078,1078,1078,0
20240703,105000,18534457,1078,1078,1078,1078,0
20240703,104900,18534457,1078,1078,1078,1078,0
20240703,104800,18534457,1078,1078,1078,1078,0
20240703,104700,18534457,1078,1078,1078,1078,0
20240703,104600,18534457,1078,1078,1078,1078,0
20240703,104500,18534457,1078,1078,1078,1078,0
20240703,104400,18534457,1078,1078,1078,1078,0
20240703,104300,18534457,1078,1078,1078,1078,0
20240703,104200,18534457,1078,1077,1078,1077,1300
20240703,104100,17133177,1078,1078,1078,1078,0
20240703,104000,17133177,1078,1078,1078,1078,0
20240703,103900,17133177,1078,1078,1078,1078,0
20240703,103800,17133177,1078,1078,1078,1078,0
20240703,103700,17133177,1078,1078,1078,1078,0
20240703,103600,17133177,1078,1078,1078,1078,0
20240703,103500,17133177,1078,1078,1078,1078,0
20240703,103400,17133177,1078,1078,1078,1078,0
20240703,103300,17133177,1078,1078,1078,1078,0
20240703,103200,17133177,1078,1078,1078,1078,0
20240703,103100,17133177,1078,1078,1078,1078,0
20240703,103000,17133177,1078,1078,1078,1078,0
20240703,102900,17133177,1078,1076,1078,1076,2000
20240703,102800,14977237,1078,1078,1078,1078,0
20240703,102700,14977237,1078,1078,1078,1078,0
20240703,102600,14977237,1078,1078,1078,1078,0
20240703,102500,14977237,1078,1078,1078,1078,151
20240703,102400,14814459,1078,1078,1078,1078,0
20240703,102300,14814459,1078,1075,1078,1075,1500
20240703,102200,13200507,1074,1074,1074,1074,0
20240703,102100,13200507,1074,1074,1074,1074,8
20240703,102000,13191915,1073,1073,1073,1073,0
20240703,101900,13191915,1073,1073,1073,1073,0
20240703,101800,13191915,1073,1073,1073,1073,0
20240703,101700,13191915,1073,1072,1073,1072,422
20240703,101600,12739182,1072,1072,1072,1072,436
20240703,101500,12271790,1073,1073,1073,1073,0
20240703,101400,12271790,1073,1073,1073,1073,0
20240703,101300,12271790,1073,1073,1073,1073,61
20240703,101200,12206337,1073,1073,1073,1073,0
20240703,101100,12206337,1073,1073,1073,1073,0
20240703,101000,12206337,1073,1073,1073,1073,610
20240703,100900,11551807,1074,1074,1074,1074,0
20240703,100800,11551807,1074,1074,1074,1074,164
20240703,100700,11375671,1074,1074,1074,1074,0
20240703,100600,11375671,1074,1074,1074,1074,8
20240703,100500,11367079,1076,1076,1076,1076,0
20240703,100400,11367079,1076,1076,1076,1076,0
20240703,100300,11367079,1076,1076,1076,1076,3
20240703,100200,11363851,1075,1075,1075,1075,18
20240703,100100,11344501,1077,1077,1077,1077,0
20240703,100000,11344501,1077,1077,1077,1077,0
20240703,095900,11344501,1077,1077,1077,1077,0
20240703,095800,11344501,1077,1077,1077,1077,0
20240703,095700,11344501,1077,1077,1077,1077,0
20240703,095600,11344501,1077,1077,1077,1077,0
20240703,095500,11344501,1077,1077,1077,1077,0
20240703,095400,11344501,1077,1077,1077,1077,10
20240703,095300,11333731,1078,1078,1078,1078,0
20240703,095200,11333731,1078,1078,1078,1078,0
20240703,095100,11333731,1078,1078,1078,1078,0
20240703,095000,11333731,1078,1078,1078,1078,0
20240703,094900,11333731,1078,1078,1078,1078,0
20240703,094800,11333731,1078,1077,1078,1077,14
20240703,094700,11318644,1077,1077,1077,1077,3
20240703,094600,11315413,1078,1078,1078,1078,0
20240703,094500,11315413,1078,1078,1078,1078,0
20240703,094400,11315413,1078,1078,1078,1078,0
20240703,094300,11315413,1078,1078,1078,1078,1
20240703,094200,11314335,1079,1079,1079,1079,0
20240703,094100,11314335,1079,1079,1079,1079,0
20240703,094000,11314335,1079,1075,1079,1075,500
20240703,093900,10776511,1075,1075,1075,1075,5
20240703,093800,10771136,1074,1074,1074,1074,188
20240703,093700,10569224,1075,1075,1075,1075,1
20240703,093600,10568149,1079,1079,1079,1079,0
20240703,093500,10568149,1079,1079,1079,1079,0
20240703,093400,10568149,1079,1079,1079,1079,0
20240703,093300,10568149,1079,1079,1079,1079,0
20240703,093200,10568149,1079,1079,1079,1079,0
20240703,093100,10568149,1079,1079,1079,1079,0
20240703,093000,10568149,1079,1079,1079,1079,0
20240703,092900,10568149,1079,1079,1079,1079,0
20240703,092800,10568149,1079,1079,1079,1079,0
20240703,092700,10568149,1079,1079,1079,1079,0
20240703,092600,10568149,1079,1079,1079,1079,0
20240703,092500,10568149,1079,1079,1079,1079,0
20240703,092400,10568149,1079,1079,1079,1079,0
20240703,092300,10568149,1079,1079,1079,1079,0
20240703,092200,10568149,1079,1079,1079,1079,0
20240703,092100,10568149,1079,1079,1079,1079,0
20240703,092000,10568149,1079,1079,1079,1079,0
20240703,091900,10568149,1079,1073,1079,1073,1683
20240703,091800,8762279,1072,1072,1072,1072,10
20240703,091700,8751559,1071,1071,1071,1071,0
20240703,091600,8751559,1071,1071,1071,1071,45
20240703,091500,8703364,1073,1073,1073,1073,6
20240703,091400,8696926,1073,1071,1073,1071,2222
20240703,091300,6317162,1073,1073,1073,1073,0
20240703,091200,6317162,1073,1073,1073,1073,0
20240703,091100,6317162,1073,1073,1073,1073,0
20240703,091000,6317162,1073,1073,1073,1073,100
20240703,090900,6209862,1073,1073,1073,1073,0
20240703,090800,6209862,1073,1072,1073,1071,2717
20240703,090700,3299574,1073,1073,1073,1073,0
20240703,090600,3299574,1073,1073,1073,1073,0
20240703,090500,3299574,1073,1073,1073,1073,0
20240703,090400,3299574,1073,1073,1073,1073,0
20240703,090300,3299574,1073,1072,1073,1072,2048
20240703,090200,1104117,1073,1073,1073,1073,25
20240703,090100,1077292,1073,1073,1073,1073,275
20240703,090000,782217,1073,1073,1073,1073,729