KissMeData/007120/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,185000,27685525,1075,1075,1075,1075,309
20240715,184900,27685525,1075,1075,1075,1075,0
20240715,184800,27685525,1075,1075,1075,1075,0
20240715,184700,27685525,1075,1075,1075,1075,0
20240715,184600,27685525,1075,1075,1075,1075,0
20240715,184500,27685525,1075,1075,1075,1075,0
20240715,184400,27685525,1075,1075,1075,1075,0
20240715,184300,27685525,1075,1075,1075,1075,0
20240715,184200,27685525,1075,1075,1075,1075,0
20240715,184100,27685525,1075,1075,1075,1075,0
20240715,184000,27685525,1075,1075,1075,1075,0
20240715,183900,27685525,1075,1075,1075,1075,0
20240715,183800,27685525,1075,1075,1075,1075,0
20240715,183700,27685525,1075,1075,1075,1075,0
20240715,183600,27685525,1075,1075,1075,1075,0
20240715,183500,27685525,1075,1075,1075,1075,0
20240715,183400,27685525,1075,1075,1075,1075,0
20240715,183300,27685525,1075,1075,1075,1075,0
20240715,183200,27685525,1075,1075,1075,1075,0
20240715,183100,27685525,1075,1075,1075,1075,0
20240715,183000,27685525,1075,1075,1075,1075,0
20240715,182900,27685525,1075,1075,1075,1075,0
20240715,182800,27685525,1075,1075,1075,1075,0
20240715,182700,27685525,1075,1075,1075,1075,0
20240715,182600,27685525,1075,1075,1075,1075,0
20240715,182500,27685525,1075,1075,1075,1075,0
20240715,182400,27685525,1075,1075,1075,1075,0
20240715,182300,27685525,1075,1075,1075,1075,0
20240715,182200,27685525,1075,1075,1075,1075,0
20240715,182100,27685525,1075,1075,1075,1075,0
20240715,182000,27685525,1075,1075,1075,1075,309
20240715,181900,27685525,1075,1075,1075,1075,0
20240715,181800,27685525,1075,1075,1075,1075,0
20240715,181700,27685525,1075,1075,1075,1075,0
20240715,181600,27685525,1075,1075,1075,1075,0
20240715,181500,27685525,1075,1075,1075,1075,0
20240715,181400,27685525,1075,1075,1075,1075,0
20240715,181300,27685525,1075,1075,1075,1075,0
20240715,181200,27685525,1075,1075,1075,1075,0
20240715,181100,27685525,1075,1075,1075,1075,0
20240715,181000,27685525,1075,1075,1075,1075,0
20240715,180900,27685525,1075,1075,1075,1075,0
20240715,180800,27685525,1075,1075,1075,1075,0
20240715,180700,27685525,1075,1075,1075,1075,0
20240715,180600,27685525,1075,1075,1075,1075,0
20240715,180500,27685525,1075,1075,1075,1075,0
20240715,180400,27685525,1075,1075,1075,1075,0
20240715,180300,27685525,1075,1075,1075,1075,0
20240715,180200,27685525,1075,1075,1075,1075,0
20240715,180100,27685525,1075,1075,1075,1075,0
20240715,180000,27685525,1075,1075,1075,1075,0
20240715,175900,27685525,1075,1075,1075,1075,0
20240715,175800,27685525,1075,1075,1075,1075,0
20240715,175700,27685525,1075,1075,1075,1075,0
20240715,175600,27685525,1075,1075,1075,1075,0
20240715,175500,27685525,1075,1075,1075,1075,0
20240715,175400,27685525,1075,1075,1075,1075,0
20240715,175300,27685525,1075,1075,1075,1075,0
20240715,175200,27685525,1075,1075,1075,1075,0
20240715,175100,27685525,1075,1075,1075,1075,0
20240715,175000,27685525,1075,1075,1075,1075,309
20240715,174900,27685525,1075,1075,1075,1075,0
20240715,174800,27685525,1075,1075,1075,1075,0
20240715,174700,27685525,1075,1075,1075,1075,0
20240715,174600,27685525,1075,1075,1075,1075,0
20240715,174500,27685525,1075,1075,1075,1075,0
20240715,174400,27685525,1075,1075,1075,1075,0
20240715,174300,27685525,1075,1075,1075,1075,0
20240715,174200,27685525,1075,1075,1075,1075,0
20240715,174100,27685525,1075,1075,1075,1075,0
20240715,174000,27685525,1075,1075,1075,1075,0
20240715,173900,27685525,1075,1075,1075,1075,0
20240715,173800,27685525,1075,1075,1075,1075,0
20240715,173700,27685525,1075,1075,1075,1075,0
20240715,173600,27685525,1075,1075,1075,1075,0
20240715,173500,27685525,1075,1075,1075,1075,0
20240715,173400,27685525,1075,1075,1075,1075,0
20240715,173300,27685525,1075,1075,1075,1075,0
20240715,173200,27685525,1075,1075,1075,1075,0
20240715,173100,27685525,1075,1075,1075,1075,0
20240715,173000,27685525,1075,1075,1075,1075,0
20240715,172900,27685525,1075,1075,1075,1075,0
20240715,172800,27685525,1075,1075,1075,1075,0
20240715,172700,27685525,1075,1075,1075,1075,0
20240715,172600,27685525,1075,1075,1075,1075,0
20240715,172500,27685525,1075,1075,1075,1075,0
20240715,172400,27685525,1075,1075,1075,1075,0
20240715,172300,27685525,1075,1075,1075,1075,0
20240715,172200,27685525,1075,1075,1075,1075,0
20240715,172100,27685525,1075,1075,1075,1075,0
20240715,172000,27685525,1075,1075,1075,1075,309
20240715,171900,27685525,1075,1075,1075,1075,0
20240715,171800,27685525,1075,1075,1075,1075,0
20240715,171700,27685525,1075,1075,1075,1075,0
20240715,171600,27685525,1075,1075,1075,1075,0
20240715,171500,27685525,1075,1075,1075,1075,0
20240715,171400,27685525,1075,1075,1075,1075,0
20240715,171300,27685525,1075,1075,1075,1075,0
20240715,171200,27685525,1075,1075,1075,1075,0
20240715,171100,27685525,1075,1075,1075,1075,0
20240715,171000,27685525,1075,1075,1075,1075,0
20240715,170900,27685525,1075,1075,1075,1075,0
20240715,170800,27685525,1075,1075,1075,1075,0
20240715,170700,27685525,1075,1075,1075,1075,0
20240715,170600,27685525,1075,1075,1075,1075,0
20240715,170500,27685525,1075,1075,1075,1075,0
20240715,170400,27685525,1075,1075,1075,1075,0
20240715,170300,27685525,1075,1075,1075,1075,0
20240715,170200,27685525,1075,1075,1075,1075,0
20240715,170100,27685525,1075,1075,1075,1075,0
20240715,170000,27685525,1075,1075,1075,1075,0
20240715,165900,27685525,1075,1075,1075,1075,0
20240715,165800,27685525,1075,1075,1075,1075,0
20240715,165700,27685525,1075,1075,1075,1075,0
20240715,165600,27685525,1075,1075,1075,1075,0
20240715,165500,27685525,1075,1075,1075,1075,0
20240715,165400,27685525,1075,1075,1075,1075,0
20240715,165300,27685525,1075,1075,1075,1075,0
20240715,165200,27685525,1075,1075,1075,1075,0
20240715,165100,27685525,1075,1075,1075,1075,0
20240715,165000,27685525,1075,1075,1075,1075,309
20240715,164900,27685525,1075,1075,1075,1075,0
20240715,164800,27685525,1075,1075,1075,1075,0
20240715,164700,27685525,1075,1075,1075,1075,0
20240715,164600,27685525,1075,1075,1075,1075,0
20240715,164500,27685525,1075,1075,1075,1075,0
20240715,164400,27685525,1075,1075,1075,1075,0
20240715,164300,27685525,1075,1075,1075,1075,0
20240715,164200,27685525,1075,1075,1075,1075,0
20240715,164100,27685525,1075,1075,1075,1075,0
20240715,164000,27685525,1075,1075,1075,1075,0
20240715,163900,27685525,1075,1075,1075,1075,0
20240715,163800,27685525,1075,1075,1075,1075,0
20240715,163700,27685525,1075,1075,1075,1075,0
20240715,163600,27685525,1075,1075,1075,1075,0
20240715,163500,27685525,1075,1075,1075,1075,0
20240715,163400,27685525,1075,1075,1075,1075,0
20240715,163300,27685525,1075,1075,1075,1075,0
20240715,163200,27685525,1075,1075,1075,1075,0
20240715,163100,27685525,1075,1075,1075,1075,0
20240715,163000,27685525,1075,1075,1075,1075,0
20240715,162900,27685525,1075,1075,1075,1075,0
20240715,162800,27685525,1075,1075,1075,1075,0
20240715,162700,27685525,1075,1075,1075,1075,0
20240715,162600,27685525,1075,1075,1075,1075,0
20240715,162500,27685525,1075,1075,1075,1075,0
20240715,162400,27685525,1075,1075,1075,1075,0
20240715,162300,27685525,1075,1075,1075,1075,0
20240715,162200,27685525,1075,1075,1075,1075,0
20240715,162100,27685525,1075,1075,1075,1075,0
20240715,162000,27685525,1075,1075,1075,1075,309
20240715,161900,27685525,1075,1075,1075,1075,0
20240715,161800,27685525,1075,1075,1075,1075,0
20240715,161700,27685525,1075,1075,1075,1075,0
20240715,161600,27685525,1075,1075,1075,1075,0
20240715,161500,27685525,1075,1075,1075,1075,0
20240715,161400,27685525,1075,1075,1075,1075,0
20240715,161300,27685525,1075,1075,1075,1075,0
20240715,161200,27685525,1075,1075,1075,1075,0
20240715,161100,27685525,1075,1075,1075,1075,0
20240715,161000,27685525,1075,1075,1075,1075,0
20240715,160900,27685525,1075,1075,1075,1075,0
20240715,160800,27685525,1075,1075,1075,1075,0
20240715,160700,27685525,1075,1075,1075,1075,0
20240715,160600,27685525,1075,1075,1075,1075,0
20240715,160500,27685525,1075,1075,1075,1075,0
20240715,160400,27685525,1075,1075,1075,1075,0
20240715,160300,27685525,1075,1075,1075,1075,0
20240715,160200,27685525,1075,1075,1075,1075,0
20240715,160100,27685525,1075,1075,1075,1075,0
20240715,160000,27685525,1075,1075,1075,1075,0
20240715,155900,27685525,1075,1075,1075,1075,0
20240715,155800,27685525,1075,1075,1075,1075,0
20240715,155700,27685525,1075,1075,1075,1075,0
20240715,155600,27685525,1075,1075,1075,1075,0
20240715,155500,27685525,1075,1075,1075,1075,0
20240715,155400,27685525,1075,1075,1075,1075,0
20240715,155300,27685525,1075,1075,1075,1075,0
20240715,155200,27685525,1075,1075,1075,1075,0
20240715,155100,27685525,1075,1075,1075,1075,0
20240715,155000,27685525,1075,1075,1075,1075,309
20240715,154900,27685525,1075,1075,1075,1075,0
20240715,154800,27685525,1075,1075,1075,1075,0
20240715,154700,27685525,1075,1075,1075,1075,0
20240715,154600,27685525,1075,1075,1075,1075,0
20240715,154500,27685525,1075,1075,1075,1075,0
20240715,154400,27685525,1075,1075,1075,1075,0
20240715,154300,27685525,1075,1075,1075,1075,0
20240715,154200,27685525,1075,1075,1075,1075,0
20240715,154100,27685525,1075,1075,1075,1075,0
20240715,154000,27685525,1075,1075,1075,1075,0
20240715,153900,27685525,1075,1075,1075,1075,0
20240715,153800,27685525,1075,1075,1075,1075,0
20240715,153700,27685525,1075,1075,1075,1075,0
20240715,153600,27685525,1075,1075,1075,1075,0
20240715,153500,27685525,1075,1075,1075,1075,0
20240715,153400,27685525,1075,1075,1075,1075,0
20240715,153300,27685525,1075,1075,1075,1075,0
20240715,153200,27685525,1075,1075,1075,1075,0
20240715,153100,27685525,1075,1075,1075,1075,0
20240715,153000,27685525,1075,1075,1075,1075,309
20240715,152900,27353350,1075,1075,1075,1075,0
20240715,152800,27353350,1075,1075,1075,1075,0
20240715,152700,27353350,1075,1075,1075,1075,0
20240715,152600,27353350,1075,1075,1075,1075,0
20240715,152500,27353350,1075,1075,1075,1075,0
20240715,152400,27353350,1075,1075,1075,1075,0
20240715,152300,27353350,1075,1075,1075,1075,0
20240715,152200,27353350,1075,1075,1075,1075,0
20240715,152100,27353350,1075,1075,1075,1075,0
20240715,152000,27353350,1075,1075,1075,1075,0
20240715,151900,27353350,1075,1075,1075,1075,0
20240715,151800,27353350,1075,1075,1075,1075,0
20240715,151700,27353350,1075,1075,1075,1075,1
20240715,151600,27352275,1074,1073,1074,1073,328
20240715,151500,27000131,1075,1075,1075,1075,0
20240715,151400,27000131,1075,1074,1075,1074,237
20240715,151300,26745592,1075,1075,1075,1075,65
20240715,151200,26675717,1075,1075,1075,1075,0
20240715,151100,26675717,1075,1075,1075,1075,2
20240715,151000,26673567,1075,1075,1075,1075,0
20240715,150900,26673567,1075,1075,1075,1075,3
20240715,150800,26670342,1075,1075,1075,1075,0
20240715,150700,26670342,1075,1075,1075,1075,0
20240715,150600,26670342,1075,1075,1075,1075,0
20240715,150500,26670342,1075,1075,1075,1075,0
20240715,150400,26670342,1075,1075,1075,1075,1
20240715,150300,26669267,1074,1074,1074,1074,0
20240715,150200,26669267,1074,1074,1074,1074,0
20240715,150100,26669267,1074,1074,1074,1074,0
20240715,150000,26669267,1074,1074,1074,1074,155
20240715,145900,26502797,1074,1074,1074,1074,0
20240715,145800,26502797,1074,1074,1074,1074,12
20240715,145700,26489909,1074,1074,1074,1074,0
20240715,145600,26489909,1074,1074,1074,1074,0
20240715,145500,26489909,1074,1074,1074,1074,3
20240715,145400,26486687,1073,1073,1073,1073,0
20240715,145300,26486687,1073,1073,1073,1073,283
20240715,145200,26183028,1074,1074,1074,1074,0
20240715,145100,26183028,1074,1073,1074,1073,22
20240715,145000,26159410,1073,1073,1073,1073,1
20240715,144900,26158337,1074,1074,1074,1074,0
20240715,144800,26158337,1074,1074,1074,1074,0
20240715,144700,26158337,1074,1074,1074,1074,0
20240715,144600,26158337,1074,1074,1074,1074,12
20240715,144500,26145449,1074,1074,1074,1074,0
20240715,144400,26145449,1074,1074,1074,1074,0
20240715,144300,26145449,1074,1074,1074,1074,12
20240715,144200,26132561,1074,1074,1074,1074,0
20240715,144100,26132561,1074,1074,1074,1074,11
20240715,144000,26120747,1073,1073,1073,1073,35
20240715,143900,26083192,1073,1073,1073,1073,0
20240715,143800,26083192,1073,1073,1073,1073,0
20240715,143700,26083192,1073,1073,1073,1073,0
20240715,143600,26083192,1073,1073,1073,1073,12
20240715,143500,26070316,1073,1073,1073,1073,0
20240715,143400,26070316,1073,1073,1073,1073,0
20240715,143300,26070316,1073,1073,1073,1073,0
20240715,143200,26070316,1073,1073,1073,1073,17
20240715,143100,26052075,1073,1073,1073,1073,1
20240715,143000,26051002,1073,1073,1073,1073,0
20240715,142900,26051002,1073,1073,1073,1073,0
20240715,142800,26051002,1073,1073,1073,1073,0
20240715,142700,26051002,1073,1073,1073,1073,1
20240715,142600,26049929,1073,1073,1073,1073,1
20240715,142500,26048856,1068,1068,1068,1068,0
20240715,142400,26048856,1068,1068,1068,1068,0
20240715,142300,26048856,1068,1068,1068,1068,0
20240715,142200,26048856,1068,1068,1068,1068,0
20240715,142100,26048856,1068,1068,1068,1068,0
20240715,142000,26048856,1068,1068,1068,1068,0
20240715,141900,26048856,1068,1068,1068,1068,0
20240715,141800,26048856,1068,1068,1068,1068,0
20240715,141700,26048856,1068,1068,1068,1068,0
20240715,141600,26048856,1068,1068,1068,1068,0
20240715,141500,26048856,1068,1068,1068,1068,0
20240715,141400,26048856,1068,1068,1068,1068,143
20240715,141300,25896132,1065,1065,1065,1065,0
20240715,141200,25896132,1065,1065,1065,1065,0
20240715,141100,25896132,1065,1065,1065,1065,0
20240715,141000,25896132,1065,1065,1065,1065,0
20240715,140900,25896132,1065,1065,1065,1065,0
20240715,140800,25896132,1065,1065,1065,1065,4128
20240715,140700,21499812,1065,1065,1065,1065,0
20240715,140600,21499812,1065,1065,1065,1065,803
20240715,140500,20644617,1065,1065,1065,1065,0
20240715,140400,20644617,1065,1065,1065,1065,0
20240715,140300,20644617,1065,1065,1065,1065,0
20240715,140200,20644617,1065,1065,1065,1065,0
20240715,140100,20644617,1065,1065,1065,1065,13
20240715,140000,20630772,1065,1065,1065,1065,0
20240715,135900,20630772,1065,1065,1065,1065,0
20240715,135800,20630772,1065,1065,1065,1065,0
20240715,135700,20630772,1065,1065,1065,1065,46
20240715,135600,20581782,1065,1065,1065,1065,12
20240715,135500,20569002,1065,1065,1065,1065,0
20240715,135400,20569002,1065,1065,1065,1065,0
20240715,135300,20569002,1065,1065,1065,1065,0
20240715,135200,20569002,1065,1065,1065,1065,0
20240715,135100,20569002,1065,1065,1065,1065,14
20240715,135000,20554092,1064,1064,1064,1064,0
20240715,134900,20554092,1064,1064,1064,1064,0
20240715,134800,20554092,1064,1064,1064,1064,0
20240715,134700,20554092,1064,1064,1064,1064,10
20240715,134600,20543452,1065,1064,1065,1064,13
20240715,134500,20529608,1065,1065,1065,1065,0
20240715,134400,20529608,1065,1065,1065,1065,1
20240715,134300,20528543,1065,1065,1065,1065,0
20240715,134200,20528543,1065,1074,1074,1065,2192
20240715,134100,18193703,1075,1075,1075,1075,12
20240715,134000,18180803,1075,1075,1075,1075,2113
20240715,133900,15909328,1075,1075,1075,1075,0
20240715,133800,15909328,1075,1075,1075,1075,0
20240715,133700,15909328,1075,1075,1075,1075,0
20240715,133600,15909328,1075,1075,1075,1075,12
20240715,133500,15896428,1073,1073,1073,1073,0
20240715,133400,15896428,1073,1073,1073,1073,0
20240715,133300,15896428,1073,1073,1073,1073,0
20240715,133200,15896428,1073,1073,1073,1073,0
20240715,133100,15896428,1073,1073,1073,1073,0
20240715,133000,15896428,1073,1073,1073,1073,7
20240715,132900,15888917,1072,1072,1072,1072,0
20240715,132800,15888917,1072,1072,1072,1072,0
20240715,132700,15888917,1072,1072,1072,1072,0
20240715,132600,15888917,1072,1072,1072,1072,0
20240715,132500,15888917,1072,1072,1072,1072,0
20240715,132400,15888917,1072,1072,1072,1072,0
20240715,132300,15888917,1072,1072,1072,1072,0
20240715,132200,15888917,1072,1072,1072,1072,0
20240715,132100,15888917,1072,1072,1072,1072,20
20240715,132000,15867477,1072,1072,1072,1072,0
20240715,131900,15867477,1072,1072,1072,1072,1
20240715,131800,15866405,1073,1073,1073,1073,0
20240715,131700,15866405,1073,1073,1073,1073,0
20240715,131600,15866405,1073,1073,1073,1073,13
20240715,131500,15852456,1073,1073,1073,1073,0
20240715,131400,15852456,1073,1073,1073,1073,0
20240715,131300,15852456,1073,1073,1073,1073,0
20240715,131200,15852456,1073,1073,1073,1073,0
20240715,131100,15852456,1073,1073,1073,1073,0
20240715,131000,15852456,1073,1073,1073,1073,0
20240715,130900,15852456,1073,1073,1073,1073,0
20240715,130800,15852456,1073,1073,1073,1073,0
20240715,130700,15852456,1073,1073,1073,1073,0
20240715,130600,15852456,1073,1074,1074,1073,37
20240715,130500,15812742,1075,1075,1075,1075,1
20240715,130400,15811667,1073,1073,1073,1073,242
20240715,130300,15552001,1075,1075,1075,1075,0
20240715,130200,15552001,1075,1075,1075,1075,0
20240715,130100,15552001,1075,1075,1075,1075,13
20240715,130000,15538026,1075,1075,1075,1075,0
20240715,125900,15538026,1075,1075,1075,1075,0
20240715,125800,15538026,1075,1075,1075,1075,3
20240715,125700,15534801,1075,1075,1075,1075,0
20240715,125600,15534801,1075,1075,1075,1075,0
20240715,125500,15534801,1075,1074,1075,1074,2
20240715,125400,15532652,1075,1075,1075,1075,1
20240715,125300,15531577,1074,1074,1074,1074,0
20240715,125200,15531577,1074,1074,1074,1074,0
20240715,125100,15531577,1074,1074,1074,1074,0
20240715,125000,15531577,1074,1074,1074,1074,0
20240715,124900,15531577,1074,1074,1074,1074,0
20240715,124800,15531577,1074,1074,1074,1074,0
20240715,124700,15531577,1074,1074,1074,1074,0
20240715,124600,15531577,1074,1075,1075,1074,36
20240715,124500,15492901,1074,1074,1074,1074,0
20240715,124400,15492901,1074,1074,1074,1074,76
20240715,124300,15411277,1075,1075,1075,1075,0
20240715,124200,15411277,1075,1074,1075,1074,240
20240715,124100,15153516,1072,1072,1072,1072,0
20240715,124000,15153516,1072,1072,1072,1072,0
20240715,123900,15153516,1072,1072,1072,1072,0
20240715,123800,15153516,1072,1074,1074,1072,315
20240715,123700,14815773,1075,1075,1075,1075,0
20240715,123600,14815773,1075,1075,1075,1075,0
20240715,123500,14815773,1075,1075,1075,1075,0
20240715,123400,14815773,1075,1075,1075,1075,0
20240715,123300,14815773,1075,1075,1075,1075,0
20240715,123200,14815773,1075,1075,1075,1075,0
20240715,123100,14815773,1075,1075,1075,1075,0
20240715,123000,14815773,1075,1075,1075,1075,0
20240715,122900,14815773,1075,1075,1075,1075,0
20240715,122800,14815773,1075,1075,1075,1075,0
20240715,122700,14815773,1075,1075,1075,1075,0
20240715,122600,14815773,1075,1075,1075,1075,0
20240715,122500,14815773,1075,1074,1075,1074,42
20240715,122400,14770664,1075,1075,1075,1075,0
20240715,122300,14770664,1075,1075,1075,1075,0
20240715,122200,14770664,1075,1075,1075,1075,0
20240715,122100,14770664,1075,1073,1075,1073,1733
20240715,122000,12908411,1072,1072,1072,1072,0
20240715,121900,12908411,1072,1072,1072,1072,0
20240715,121800,12908411,1072,1072,1072,1072,13
20240715,121700,12894475,1072,1072,1072,1072,0
20240715,121600,12894475,1072,1072,1072,1072,0
20240715,121500,12894475,1072,1072,1072,1072,0
20240715,121400,12894475,1072,1072,1072,1072,0
20240715,121300,12894475,1072,1072,1072,1072,0
20240715,121200,12894475,1072,1072,1072,1072,0
20240715,121100,12894475,1072,1072,1072,1072,13
20240715,121000,12880539,1072,1072,1072,1072,0
20240715,120900,12880539,1072,1072,1072,1072,0
20240715,120800,12880539,1072,1072,1072,1072,0
20240715,120700,12880539,1072,1072,1072,1072,0
20240715,120600,12880539,1072,1073,1073,1072,405
20240715,120500,12446366,1072,1073,1073,1072,27
20240715,120400,12417409,1073,1073,1073,1073,0
20240715,120300,12417409,1073,1073,1073,1073,0
20240715,120200,12417409,1073,1073,1073,1073,0
20240715,120100,12417409,1073,1073,1073,1073,0
20240715,120000,12417409,1073,1073,1073,1073,0
20240715,115900,12417409,1073,1073,1073,1073,0
20240715,115800,12417409,1073,1073,1073,1073,0
20240715,115700,12417409,1073,1073,1073,1073,0
20240715,115600,12417409,1073,1073,1073,1073,0
20240715,115500,12417409,1073,1073,1073,1073,0
20240715,115400,12417409,1073,1073,1073,1073,0
20240715,115300,12417409,1073,1073,1073,1073,0
20240715,115200,12417409,1073,1073,1073,1073,0
20240715,115100,12417409,1073,1073,1073,1073,0
20240715,115000,12417409,1073,1073,1073,1073,0
20240715,114900,12417409,1073,1073,1073,1073,0
20240715,114800,12417409,1073,1073,1073,1073,0
20240715,114700,12417409,1073,1073,1073,1073,0
20240715,114600,12417409,1073,1073,1073,1073,0
20240715,114500,12417409,1073,1073,1073,1073,0
20240715,114400,12417409,1073,1073,1073,1073,0
20240715,114300,12417409,1073,1073,1073,1073,0
20240715,114200,12417409,1073,1073,1073,1073,0
20240715,114100,12417409,1073,1073,1073,1073,0
20240715,114000,12417409,1073,1073,1073,1073,0
20240715,113900,12417409,1073,1073,1073,1073,0
20240715,113800,12417409,1073,1073,1073,1073,0
20240715,113700,12417409,1073,1073,1073,1073,0
20240715,113600,12417409,1073,1073,1073,1073,0
20240715,113500,12417409,1073,1073,1073,1073,0
20240715,113400,12417409,1073,1073,1073,1073,0
20240715,113300,12417409,1073,1073,1073,1073,0
20240715,113200,12417409,1073,1073,1073,1073,0
20240715,113100,12417409,1073,1073,1073,1073,0
20240715,113000,12417409,1073,1073,1073,1073,0
20240715,112900,12417409,1073,1073,1073,1073,0
20240715,112800,12417409,1073,1073,1073,1073,100
20240715,112700,12310109,1073,1073,1073,1073,0
20240715,112600,12310109,1073,1073,1073,1073,0
20240715,112500,12310109,1073,1073,1073,1073,0
20240715,112400,12310109,1073,1073,1073,1073,0
20240715,112300,12310109,1073,1073,1073,1073,0
20240715,112200,12310109,1073,1073,1073,1073,0
20240715,112100,12310109,1073,1073,1073,1073,0
20240715,112000,12310109,1073,1073,1073,1073,0
20240715,111900,12310109,1073,1073,1073,1073,0
20240715,111800,12310109,1073,1073,1073,1073,0
20240715,111700,12310109,1073,1073,1073,1073,0
20240715,111600,12310109,1073,1073,1073,1073,0
20240715,111500,12310109,1073,1073,1073,1073,0
20240715,111400,12310109,1073,1073,1073,1073,0
20240715,111300,12310109,1073,1073,1073,1073,0
20240715,111200,12310109,1073,1073,1073,1073,0
20240715,111100,12310109,1073,1073,1073,1073,2
20240715,111000,12307963,1073,1073,1073,1073,0
20240715,110900,12307963,1073,1073,1073,1073,0
20240715,110800,12307963,1073,1073,1073,1073,0
20240715,110700,12307963,1073,1073,1073,1073,0
20240715,110600,12307963,1073,1073,1073,1073,0
20240715,110500,12307963,1073,1073,1073,1073,0
20240715,110400,12307963,1073,1073,1073,1073,0
20240715,110300,12307963,1073,1073,1073,1073,0
20240715,110200,12307963,1073,1073,1073,1073,0
20240715,110100,12307963,1073,1073,1073,1073,0
20240715,110000,12307963,1073,1073,1073,1073,0
20240715,105900,12307963,1073,1073,1073,1073,0
20240715,105800,12307963,1073,1073,1073,1073,0
20240715,105700,12307963,1073,1073,1073,1073,0
20240715,105600,12307963,1073,1073,1073,1073,0
20240715,105500,12307963,1073,1073,1073,1073,10
20240715,105400,12297233,1073,1073,1073,1073,0
20240715,105300,12297233,1073,1073,1073,1073,0
20240715,105200,12297233,1073,1073,1073,1073,0
20240715,105100,12297233,1073,1073,1073,1073,0
20240715,105000,12297233,1073,1073,1073,1073,0
20240715,104900,12297233,1073,1073,1073,1073,0
20240715,104800,12297233,1073,1073,1073,1073,0
20240715,104700,12297233,1073,1073,1073,1073,0
20240715,104600,12297233,1073,1073,1073,1073,0
20240715,104500,12297233,1073,1073,1073,1073,0
20240715,104400,12297233,1073,1073,1073,1073,0
20240715,104300,12297233,1073,1073,1073,1073,1
20240715,104200,12296160,1073,1073,1073,1073,0
20240715,104100,12296160,1073,1073,1073,1073,0
20240715,104000,12296160,1073,1073,1073,1073,0
20240715,103900,12296160,1073,1073,1073,1073,0
20240715,103800,12296160,1073,1073,1073,1073,0
20240715,103700,12296160,1073,1073,1073,1073,0
20240715,103600,12296160,1073,1073,1073,1073,1
20240715,103500,12295087,1065,1065,1065,1065,0
20240715,103400,12295087,1065,1065,1065,1065,1504
20240715,103300,10693327,1065,1065,1065,1065,500
20240715,103200,10160827,1065,1065,1065,1065,0
20240715,103100,10160827,1065,1065,1065,1065,0
20240715,103000,10160827,1065,1065,1065,1065,0
20240715,102900,10160827,1065,1066,1066,1065,980
20240715,102800,9117109,1065,1065,1065,1065,0
20240715,102700,9117109,1065,1065,1065,1065,1
20240715,102600,9116044,1071,1071,1071,1071,0
20240715,102500,9116044,1071,1071,1071,1071,0
20240715,102400,9116044,1071,1071,1071,1071,0
20240715,102300,9116044,1071,1071,1071,1071,1
20240715,102200,9114973,1065,1065,1065,1065,0
20240715,102100,9114973,1065,1065,1065,1065,0
20240715,102000,9114973,1065,1065,1065,1065,0
20240715,101900,9114973,1065,1071,1071,1065,10
20240715,101800,9104317,1071,1071,1071,1071,0
20240715,101700,9104317,1071,1071,1071,1071,0
20240715,101600,9104317,1071,1071,1071,1071,0
20240715,101500,9104317,1071,1071,1071,1071,0
20240715,101400,9104317,1071,1071,1071,1071,0
20240715,101300,9104317,1071,1071,1071,1071,0
20240715,101200,9104317,1071,1071,1071,1071,0
20240715,101100,9104317,1071,1071,1071,1071,1
20240715,101000,9103246,1065,1065,1065,1065,0
20240715,100900,9103246,1065,1065,1065,1065,0
20240715,100800,9103246,1065,1065,1065,1065,0
20240715,100700,9103246,1065,1065,1065,1065,0
20240715,100600,9103246,1065,1065,1065,1065,0
20240715,100500,9103246,1065,1065,1065,1065,0
20240715,100400,9103246,1065,1069,1069,1065,2296
20240715,100300,6656289,1076,1076,1076,1076,0
20240715,100200,6656289,1076,1076,1076,1076,0
20240715,100100,6656289,1076,1076,1076,1076,0
20240715,100000,6656289,1076,1076,1076,1076,0
20240715,095900,6656289,1076,1076,1076,1076,0
20240715,095800,6656289,1076,1076,1076,1076,0
20240715,095700,6656289,1076,1076,1076,1076,5
20240715,095600,6650909,1076,1076,1076,1076,1
20240715,095500,6649833,1076,1076,1076,1076,200
20240715,095400,6434633,1076,1076,1076,1076,0
20240715,095300,6434633,1076,1076,1076,1076,0
20240715,095200,6434633,1076,1076,1076,1076,0
20240715,095100,6434633,1076,1076,1076,1076,100
20240715,095000,6327033,1076,1076,1076,1076,9
20240715,094900,6317349,1076,1076,1076,1076,13
20240715,094800,6303361,1076,1076,1076,1076,4
20240715,094700,6299057,1076,1076,1076,1076,0
20240715,094600,6299057,1076,1076,1076,1076,0
20240715,094500,6299057,1076,1076,1076,1076,0
20240715,094400,6299057,1076,1076,1076,1076,0
20240715,094300,6299057,1076,1076,1076,1076,0
20240715,094200,6299057,1076,1076,1076,1076,0
20240715,094100,6299057,1076,1076,1076,1076,0
20240715,094000,6299057,1076,1076,1076,1076,0
20240715,093900,6299057,1076,1076,1076,1076,0
20240715,093800,6299057,1076,1076,1076,1076,10
20240715,093700,6288297,1076,1076,1076,1076,0
20240715,093600,6288297,1076,1076,1076,1076,0
20240715,093500,6288297,1076,1076,1076,1076,0
20240715,093400,6288297,1076,1076,1076,1076,45
20240715,093300,6239877,1078,1078,1078,1078,0
20240715,093200,6239877,1078,1078,1078,1078,0
20240715,093100,6239877,1078,1078,1078,1078,0
20240715,093000,6239877,1078,1078,1078,1078,0
20240715,092900,6239877,1078,1078,1078,1078,214
20240715,092800,6009185,1079,1079,1079,1079,0
20240715,092700,6009185,1079,1079,1079,1079,0
20240715,092600,6009185,1079,1079,1079,1079,0
20240715,092500,6009185,1079,1079,1079,1079,0
20240715,092400,6009185,1079,1079,1079,1079,50
20240715,092300,5955235,1079,1079,1079,1079,0
20240715,092200,5955235,1079,1079,1079,1079,0
20240715,092100,5955235,1079,1079,1079,1079,2
20240715,092000,5953077,1079,1079,1079,1079,10
20240715,091900,5942287,1080,1080,1080,1080,0
20240715,091800,5942287,1080,1080,1080,1080,70
20240715,091700,5866687,1080,1080,1080,1080,0
20240715,091600,5866687,1080,1075,1080,1075,3565
20240715,091500,2022827,1075,1070,1075,1070,66
20240715,091400,1952202,1070,1065,1070,1065,114
20240715,091300,1830787,1058,1058,1058,1058,1
20240715,091200,1829729,1065,1065,1065,1065,0
20240715,091100,1829729,1065,1065,1065,1065,0
20240715,091000,1829729,1065,1065,1065,1065,0
20240715,090900,1829729,1065,1065,1065,1065,50
20240715,090800,1776479,1065,1065,1065,1065,1
20240715,090700,1775414,1058,1060,1060,1058,100
20240715,090600,1669554,1061,1061,1061,1061,0
20240715,090500,1669554,1061,1061,1061,1061,199
20240715,090400,1458415,1064,1064,1064,1064,0
20240715,090300,1458415,1064,1064,1064,1064,0
20240715,090200,1458415,1064,1064,1064,1064,1011
20240715,090100,382711,1064,1064,1064,1064,10
20240715,090000,372071,1064,1057,1064,1057,352