KissMeData/020180/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,190800,202445573,1005,1005,1005,1005,4165
20240701,190700,202445573,1005,1005,1005,1005,0
20240701,190600,202445573,1005,1005,1005,1005,0
20240701,190500,202445573,1005,1005,1005,1005,0
20240701,190400,202445573,1005,1005,1005,1005,0
20240701,190300,202445573,1005,1005,1005,1005,0
20240701,190200,202445573,1005,1005,1005,1005,0
20240701,190100,202445573,1005,1005,1005,1005,0
20240701,190000,202445573,1005,1005,1005,1005,0
20240701,185900,202445573,1005,1005,1005,1005,0
20240701,185800,202445573,1005,1005,1005,1005,0
20240701,185700,202445573,1005,1005,1005,1005,0
20240701,185600,202445573,1005,1005,1005,1005,0
20240701,185500,202445573,1005,1005,1005,1005,0
20240701,185400,202445573,1005,1005,1005,1005,0
20240701,185300,202445573,1005,1005,1005,1005,0
20240701,185200,202445573,1005,1005,1005,1005,0
20240701,185100,202445573,1005,1005,1005,1005,0
20240701,185000,202445573,1005,1005,1005,1005,0
20240701,184900,202445573,1005,1005,1005,1005,0
20240701,184800,202445573,1005,1005,1005,1005,0
20240701,184700,202445573,1005,1005,1005,1005,0
20240701,184600,202445573,1005,1005,1005,1005,0
20240701,184500,202445573,1005,1005,1005,1005,0
20240701,184400,202445573,1005,1005,1005,1005,0
20240701,184300,202445573,1005,1005,1005,1005,0
20240701,184200,202445573,1005,1005,1005,1005,0
20240701,184100,202445573,1005,1005,1005,1005,0
20240701,184000,202445573,1005,1005,1005,1005,0
20240701,183900,202445573,1005,1005,1005,1005,0
20240701,183800,202445573,1005,1005,1005,1005,4165
20240701,183700,202445573,1005,1005,1005,1005,0
20240701,183600,202445573,1005,1005,1005,1005,0
20240701,183500,202445573,1005,1005,1005,1005,0
20240701,183400,202445573,1005,1005,1005,1005,0
20240701,183300,202445573,1005,1005,1005,1005,0
20240701,183200,202445573,1005,1005,1005,1005,0
20240701,183100,202445573,1005,1005,1005,1005,0
20240701,183000,202445573,1005,1005,1005,1005,0
20240701,182900,202445573,1005,1005,1005,1005,0
20240701,182800,202445573,1005,1005,1005,1005,0
20240701,182700,202445573,1005,1005,1005,1005,0
20240701,182600,202445573,1005,1005,1005,1005,0
20240701,182500,202445573,1005,1005,1005,1005,0
20240701,182400,202445573,1005,1005,1005,1005,0
20240701,182300,202445573,1005,1005,1005,1005,0
20240701,182200,202445573,1005,1005,1005,1005,0
20240701,182100,202445573,1005,1005,1005,1005,0
20240701,182000,202445573,1005,1005,1005,1005,0
20240701,181900,202445573,1005,1005,1005,1005,0
20240701,181800,202445573,1005,1005,1005,1005,0
20240701,181700,202445573,1005,1005,1005,1005,0
20240701,181600,202445573,1005,1005,1005,1005,0
20240701,181500,202445573,1005,1005,1005,1005,0
20240701,181400,202445573,1005,1005,1005,1005,0
20240701,181300,202445573,1005,1005,1005,1005,0
20240701,181200,202445573,1005,1005,1005,1005,0
20240701,181100,202445573,1005,1005,1005,1005,0
20240701,181000,202445573,1005,1005,1005,1005,0
20240701,180900,202445573,1005,1005,1005,1005,0
20240701,180800,202445573,1005,1005,1005,1005,4165
20240701,180700,202445573,1005,1005,1005,1005,0
20240701,180600,202445573,1005,1005,1005,1005,0
20240701,180500,202445573,1005,1005,1005,1005,0
20240701,180400,202445573,1005,1005,1005,1005,0
20240701,180300,202445573,1005,1005,1005,1005,0
20240701,180200,202445573,1005,1005,1005,1005,0
20240701,180100,202445573,1005,1005,1005,1005,0
20240701,180000,202445573,1005,1005,1005,1005,0
20240701,175900,202445573,1005,1005,1005,1005,0
20240701,175800,202445573,1005,1005,1005,1005,0
20240701,175700,202445573,1005,1005,1005,1005,0
20240701,175600,202445573,1005,1005,1005,1005,0
20240701,175500,202445573,1005,1005,1005,1005,0
20240701,175400,202445573,1005,1005,1005,1005,0
20240701,175300,202445573,1005,1005,1005,1005,0
20240701,175200,202445573,1005,1005,1005,1005,0
20240701,175100,202445573,1005,1005,1005,1005,0
20240701,175000,202445573,1005,1005,1005,1005,0
20240701,174900,202445573,1005,1005,1005,1005,0
20240701,174800,202445573,1005,1005,1005,1005,0
20240701,174700,202445573,1005,1005,1005,1005,0
20240701,174600,202445573,1005,1005,1005,1005,0
20240701,174500,202445573,1005,1005,1005,1005,0
20240701,174400,202445573,1005,1005,1005,1005,0
20240701,174300,202445573,1005,1005,1005,1005,0
20240701,174200,202445573,1005,1005,1005,1005,0
20240701,174100,202445573,1005,1005,1005,1005,0
20240701,174000,202445573,1005,1005,1005,1005,0
20240701,173900,202445573,1005,1005,1005,1005,0
20240701,173800,202445573,1005,1005,1005,1005,4165
20240701,173700,202445573,1005,1005,1005,1005,0
20240701,173600,202445573,1005,1005,1005,1005,0
20240701,173500,202445573,1005,1005,1005,1005,0
20240701,173400,202445573,1005,1005,1005,1005,0
20240701,173300,202445573,1005,1005,1005,1005,0
20240701,173200,202445573,1005,1005,1005,1005,0
20240701,173100,202445573,1005,1005,1005,1005,0
20240701,173000,202445573,1005,1005,1005,1005,0
20240701,172900,202445573,1005,1005,1005,1005,0
20240701,172800,202445573,1005,1005,1005,1005,0
20240701,172700,202445573,1005,1005,1005,1005,0
20240701,172600,202445573,1005,1005,1005,1005,0
20240701,172500,202445573,1005,1005,1005,1005,0
20240701,172400,202445573,1005,1005,1005,1005,0
20240701,172300,202445573,1005,1005,1005,1005,0
20240701,172200,202445573,1005,1005,1005,1005,0
20240701,172100,202445573,1005,1005,1005,1005,0
20240701,172000,202445573,1005,1005,1005,1005,0
20240701,171900,202445573,1005,1005,1005,1005,0
20240701,171800,202445573,1005,1005,1005,1005,0
20240701,171700,202445573,1005,1005,1005,1005,0
20240701,171600,202445573,1005,1005,1005,1005,0
20240701,171500,202445573,1005,1005,1005,1005,0
20240701,171400,202445573,1005,1005,1005,1005,0
20240701,171300,202445573,1005,1005,1005,1005,0
20240701,171200,202445573,1005,1005,1005,1005,0
20240701,171100,202445573,1005,1005,1005,1005,0
20240701,171000,202445573,1005,1005,1005,1005,0
20240701,170900,202445573,1005,1005,1005,1005,0
20240701,170800,202445573,1005,1005,1005,1005,4165
20240701,170700,202445573,1005,1005,1005,1005,0
20240701,170600,202445573,1005,1005,1005,1005,0
20240701,170500,202445573,1005,1005,1005,1005,0
20240701,170400,202445573,1005,1005,1005,1005,0
20240701,170300,202445573,1005,1005,1005,1005,0
20240701,170200,202445573,1005,1005,1005,1005,0
20240701,170100,202445573,1005,1005,1005,1005,0
20240701,170000,202445573,1005,1005,1005,1005,0
20240701,165900,202445573,1005,1005,1005,1005,0
20240701,165800,202445573,1005,1005,1005,1005,0
20240701,165700,202445573,1005,1005,1005,1005,0
20240701,165600,202445573,1005,1005,1005,1005,0
20240701,165500,202445573,1005,1005,1005,1005,0
20240701,165400,202445573,1005,1005,1005,1005,0
20240701,165300,202445573,1005,1005,1005,1005,0
20240701,165200,202445573,1005,1005,1005,1005,0
20240701,165100,202445573,1005,1005,1005,1005,0
20240701,165000,202445573,1005,1005,1005,1005,0
20240701,164900,202445573,1005,1005,1005,1005,0
20240701,164800,202445573,1005,1005,1005,1005,0
20240701,164700,202445573,1005,1005,1005,1005,0
20240701,164600,202445573,1005,1005,1005,1005,0
20240701,164500,202445573,1005,1005,1005,1005,0
20240701,164400,202445573,1005,1005,1005,1005,0
20240701,164300,202445573,1005,1005,1005,1005,0
20240701,164200,202445573,1005,1005,1005,1005,0
20240701,164100,202445573,1005,1005,1005,1005,0
20240701,164000,202445573,1005,1005,1005,1005,0
20240701,163900,202445573,1005,1005,1005,1005,0
20240701,163800,202445573,1005,1005,1005,1005,4165
20240701,163700,202445573,1005,1005,1005,1005,0
20240701,163600,202445573,1005,1005,1005,1005,0
20240701,163500,202445573,1005,1005,1005,1005,0
20240701,163400,202445573,1005,1005,1005,1005,0
20240701,163300,202445573,1005,1005,1005,1005,0
20240701,163200,202445573,1005,1005,1005,1005,0
20240701,163100,202445573,1005,1005,1005,1005,0
20240701,163000,202445573,1005,1005,1005,1005,0
20240701,162900,202445573,1005,1005,1005,1005,0
20240701,162800,202445573,1005,1005,1005,1005,0
20240701,162700,202445573,1005,1005,1005,1005,0
20240701,162600,202445573,1005,1005,1005,1005,0
20240701,162500,202445573,1005,1005,1005,1005,0
20240701,162400,202445573,1005,1005,1005,1005,0
20240701,162300,202445573,1005,1005,1005,1005,0
20240701,162200,202445573,1005,1005,1005,1005,0
20240701,162100,202445573,1005,1005,1005,1005,0
20240701,162000,202445573,1005,1005,1005,1005,0
20240701,161900,202445573,1005,1005,1005,1005,0
20240701,161800,202445573,1005,1005,1005,1005,0
20240701,161700,202445573,1005,1005,1005,1005,0
20240701,161600,202445573,1005,1005,1005,1005,0
20240701,161500,202445573,1005,1005,1005,1005,0
20240701,161400,202445573,1005,1005,1005,1005,0
20240701,161300,202445573,1005,1005,1005,1005,0
20240701,161200,202445573,1005,1005,1005,1005,0
20240701,161100,202445573,1005,1005,1005,1005,0
20240701,161000,202445573,1005,1005,1005,1005,0
20240701,160900,202445573,1005,1005,1005,1005,0
20240701,160800,202445573,1005,1005,1005,1005,4165
20240701,160700,202445573,1005,1005,1005,1005,0
20240701,160600,202445573,1005,1005,1005,1005,0
20240701,160500,202445573,1005,1005,1005,1005,0
20240701,160400,202445573,1005,1005,1005,1005,0
20240701,160300,202445573,1005,1005,1005,1005,0
20240701,160200,202445573,1005,1005,1005,1005,0
20240701,160100,202445573,1005,1005,1005,1005,0
20240701,160000,202445573,1005,1005,1005,1005,0
20240701,155900,202445573,1005,1005,1005,1005,0
20240701,155800,202445573,1005,1005,1005,1005,0
20240701,155700,202445573,1005,1005,1005,1005,0
20240701,155600,202445573,1005,1005,1005,1005,0
20240701,155500,202445573,1005,1005,1005,1005,0
20240701,155400,202445573,1005,1005,1005,1005,0
20240701,155300,202445573,1005,1005,1005,1005,0
20240701,155200,202445573,1005,1005,1005,1005,0
20240701,155100,202445573,1005,1005,1005,1005,0
20240701,155000,202445573,1005,1005,1005,1005,0
20240701,154900,202445573,1005,1005,1005,1005,0
20240701,154800,202445573,1005,1005,1005,1005,0
20240701,154700,202445573,1005,1005,1005,1005,0
20240701,154600,202445573,1005,1005,1005,1005,0
20240701,154500,202445573,1005,1005,1005,1005,0
20240701,154400,202445573,1005,1005,1005,1005,0
20240701,154300,202445573,1005,1005,1005,1005,0
20240701,154200,202445573,1005,1005,1005,1005,0
20240701,154100,202445573,1005,1005,1005,1005,0
20240701,154000,202445573,1005,1005,1005,1005,0
20240701,153900,202445573,1005,1005,1005,1005,0
20240701,153800,202445573,1005,1005,1005,1005,4165
20240701,153700,202445573,1005,1005,1005,1005,0
20240701,153600,202445573,1005,1005,1005,1005,0
20240701,153500,202445573,1005,1005,1005,1005,0
20240701,153400,202445573,1005,1005,1005,1005,0
20240701,153300,202445573,1005,1005,1005,1005,0
20240701,153200,202445573,1005,1005,1005,1005,0
20240701,153100,202445573,1005,1005,1005,1005,0
20240701,153000,202445573,1005,1005,1005,1005,4165
20240701,152900,198259748,1009,1009,1009,1009,0
20240701,152800,198259748,1009,1009,1009,1009,0
20240701,152700,198259748,1009,1009,1009,1009,0
20240701,152600,198259748,1009,1009,1009,1009,0
20240701,152500,198259748,1009,1009,1009,1009,0
20240701,152400,198259748,1009,1009,1009,1009,0
20240701,152300,198259748,1009,1009,1009,1009,0
20240701,152200,198259748,1009,1009,1009,1009,0
20240701,152100,198259748,1009,1009,1009,1009,0
20240701,152000,198259748,1009,1009,1009,1009,0
20240701,151900,198259748,1009,1009,1009,1009,0
20240701,151800,198259748,1009,1009,1009,1009,0
20240701,151700,198259748,1009,1009,1009,1009,0
20240701,151600,198259748,1009,1009,1009,1009,0
20240701,151500,198259748,1009,1009,1009,1009,0
20240701,151400,198259748,1009,1009,1009,1009,0
20240701,151300,198259748,1009,1009,1009,1009,0
20240701,151200,198259748,1009,1007,1009,1007,30000
20240701,151100,168008194,1006,1006,1006,1006,50
20240701,151000,167957894,1006,1006,1006,1006,50
20240701,150900,167907594,1006,1006,1006,1006,50
20240701,150800,167857294,1006,1006,1006,1006,0
20240701,150700,167857294,1006,1006,1006,1006,61
20240701,150600,167795928,1006,1006,1006,1006,111
20240701,150500,167684262,1006,1006,1006,1006,0
20240701,150400,167684262,1006,1006,1006,1006,0
20240701,150300,167684262,1006,1006,1006,1006,0
20240701,150200,167684262,1006,1006,1006,1006,820
20240701,150100,166859342,1005,1005,1005,1005,0
20240701,150000,166859342,1005,1005,1005,1005,0
20240701,145900,166859342,1005,1005,1005,1005,0
20240701,145800,166859342,1005,1005,1005,1005,0
20240701,145700,166859342,1005,1005,1005,1005,0
20240701,145600,166859342,1005,1005,1005,1005,532
20240701,145500,166324682,1005,1006,1006,1005,7050
20240701,145400,159239382,1007,1007,1007,1007,1
20240701,145300,159238375,1006,1006,1006,1006,0
20240701,145200,159238375,1006,1006,1006,1006,50
20240701,145100,159188075,1006,1006,1006,1006,0
20240701,145000,159188075,1006,1006,1006,1006,0
20240701,144900,159188075,1006,1006,1006,1006,10061
20240701,144800,149066709,1006,1006,1006,1006,0
20240701,144700,149066709,1006,1006,1006,1006,0
20240701,144600,149066709,1006,1006,1006,1006,0
20240701,144500,149066709,1006,1006,1006,1006,50
20240701,144400,149016409,1005,1005,1005,1005,0
20240701,144300,149016409,1005,1005,1005,1005,0
20240701,144200,149016409,1005,1005,1005,1005,0
20240701,144100,149016409,1005,1005,1005,1005,0
20240701,144000,149016409,1005,1005,1005,1005,0
20240701,143900,149016409,1005,1005,1005,1005,0
20240701,143800,149016409,1005,1005,1005,1005,2568
20240701,143700,146435569,1005,1005,1005,1005,0
20240701,143600,146435569,1005,1005,1005,1005,0
20240701,143500,146435569,1005,1005,1005,1005,0
20240701,143400,146435569,1005,1005,1005,1005,2154
20240701,143300,144270799,1006,1006,1006,1006,0
20240701,143200,144270799,1006,1006,1006,1006,2548
20240701,143100,141707511,1006,1006,1006,1006,0
20240701,143000,141707511,1006,1006,1006,1006,0
20240701,142900,141707511,1006,1006,1006,1006,0
20240701,142800,141707511,1006,1006,1006,1006,0
20240701,142700,141707511,1006,1006,1006,1006,0
20240701,142600,141707511,1006,1006,1006,1006,1065
20240701,142500,140636121,1006,1006,1006,1006,0
20240701,142400,140636121,1006,1006,1006,1006,0
20240701,142300,140636121,1006,1006,1006,1006,13935
20240701,142200,126617511,1006,1006,1006,1006,0
20240701,142100,126617511,1006,1006,1006,1006,0
20240701,142000,126617511,1006,1006,1006,1006,0
20240701,141900,126617511,1006,1006,1006,1006,0
20240701,141800,126617511,1006,1006,1006,1006,7
20240701,141700,126610469,1006,1006,1006,1006,0
20240701,141600,126610469,1006,1006,1006,1006,0
20240701,141500,126610469,1006,1006,1006,1006,0
20240701,141400,126610469,1006,1006,1006,1006,0
20240701,141300,126610469,1006,1006,1006,1006,0
20240701,141200,126610469,1006,1006,1006,1006,0
20240701,141100,126610469,1006,1007,1007,1006,17
20240701,141000,126593366,1006,1006,1006,1006,0
20240701,140900,126593366,1006,1006,1006,1006,0
20240701,140800,126593366,1006,1006,1006,1006,0
20240701,140700,126593366,1006,1006,1006,1006,0
20240701,140600,126593366,1006,1006,1006,1006,0
20240701,140500,126593366,1006,1006,1006,1006,0
20240701,140400,126593366,1006,1006,1006,1006,0
20240701,140300,126593366,1006,1006,1006,1006,0
20240701,140200,126593366,1006,1006,1006,1006,0
20240701,140100,126593366,1006,1006,1006,1006,0
20240701,140000,126593366,1006,1006,1006,1006,7137
20240701,135900,119413544,1006,1006,1006,1006,2803
20240701,135800,116593726,1004,1004,1004,1004,0
20240701,135700,116593726,1004,1004,1004,1004,55
20240701,135600,116538506,1004,1004,1004,1004,557
20240701,135500,115979278,1005,1004,1005,1004,1975
20240701,135400,113996368,1005,1005,1005,1005,0
20240701,135300,113996368,1005,1005,1005,1005,0
20240701,135200,113996368,1005,1005,1005,1005,0
20240701,135100,113996368,1005,1005,1005,1005,0
20240701,135000,113996368,1005,1005,1005,1005,50
20240701,134900,113946118,1004,1004,1004,1004,43
20240701,134800,113902946,1006,1006,1006,1006,0
20240701,134700,113902946,1006,1006,1006,1006,1
20240701,134600,113901940,1005,1005,1005,1005,0
20240701,134500,113901940,1005,1005,1005,1005,0
20240701,134400,113901940,1005,1005,1005,1005,5
20240701,134300,113896915,1004,1004,1004,1004,0
20240701,134200,113896915,1004,1004,1004,1004,0
20240701,134100,113896915,1004,1004,1004,1004,185
20240701,134000,113711175,1005,1005,1005,1005,0
20240701,133900,113711175,1005,1004,1005,1004,30
20240701,133800,113681053,1004,1004,1004,1004,8498
20240701,133700,105149061,1004,1004,1004,1004,0
20240701,133600,105149061,1004,1004,1004,1004,0
20240701,133500,105149061,1004,1004,1004,1004,0
20240701,133400,105149061,1004,1004,1004,1004,0
20240701,133300,105149061,1004,1004,1004,1004,0
20240701,133200,105149061,1004,1004,1004,1004,22
20240701,133100,105126973,1004,1004,1004,1004,9
20240701,133000,105117937,1004,1004,1004,1004,50
20240701,132900,105067737,1004,1004,1004,1004,0
20240701,132800,105067737,1004,1004,1004,1004,1
20240701,132700,105066733,1003,1004,1004,1003,5679
20240701,132600,99365472,1005,1005,1005,1005,50
20240701,132500,99315222,1005,1005,1005,1005,0
20240701,132400,99315222,1005,1005,1005,1005,0
20240701,132300,99315222,1005,1005,1005,1005,1
20240701,132200,99314217,1005,1005,1005,1005,0
20240701,132100,99314217,1005,1005,1005,1005,0
20240701,132000,99314217,1005,1006,1006,1005,71
20240701,131900,99242861,1005,1005,1005,1005,0
20240701,131800,99242861,1005,1005,1005,1005,1
20240701,131700,99241856,1005,1005,1005,1005,50
20240701,131600,99191606,1004,1005,1005,1004,10917
20240701,131500,88227700,1006,1006,1006,1006,0
20240701,131400,88227700,1006,1006,1006,1006,2564
20240701,131300,85648316,1006,1006,1006,1006,7000
20240701,131200,78606316,1006,1006,1006,1006,90
20240701,131100,78515776,1006,1006,1006,1006,0
20240701,131000,78515776,1006,1006,1006,1006,0
20240701,130900,78515776,1006,1006,1006,1006,647
20240701,130800,77864894,1006,1006,1006,1006,51
20240701,130700,77813588,1005,1005,1005,1005,0
20240701,130600,77813588,1005,1005,1005,1005,0
20240701,130500,77813588,1005,1005,1005,1005,0
20240701,130400,77813588,1005,1005,1005,1005,44
20240701,130300,77769368,1005,1005,1005,1005,0
20240701,130200,77769368,1005,1005,1005,1005,20
20240701,130100,77749268,1006,1006,1006,1006,0
20240701,130000,77749268,1006,1006,1006,1006,0
20240701,125900,77749268,1006,1006,1006,1006,1
20240701,125800,77748262,1005,1005,1005,1005,0
20240701,125700,77748262,1005,1005,1005,1005,0
20240701,125600,77748262,1005,1005,1005,1005,0
20240701,125500,77748262,1005,1005,1005,1005,0
20240701,125400,77748262,1005,1005,1005,1005,0
20240701,125300,77748262,1005,1005,1005,1005,270
20240701,125200,77476912,1005,1005,1005,1005,4
20240701,125100,77472892,1006,1006,1006,1006,0
20240701,125000,77472892,1006,1006,1006,1006,50
20240701,124900,77422592,1006,1006,1006,1006,0
20240701,124800,77422592,1006,1006,1006,1006,0
20240701,124700,77422592,1006,1006,1006,1006,0
20240701,124600,77422592,1006,1006,1006,1006,0
20240701,124500,77422592,1006,1006,1006,1006,0
20240701,124400,77422592,1006,1006,1006,1006,0
20240701,124300,77422592,1006,1006,1006,1006,0
20240701,124200,77422592,1006,1006,1006,1006,0
20240701,124100,77422592,1006,1006,1006,1006,0
20240701,124000,77422592,1006,1006,1006,1006,0
20240701,123900,77422592,1006,1006,1006,1006,0
20240701,123800,77422592,1006,1006,1006,1006,0
20240701,123700,77422592,1006,1006,1006,1006,0
20240701,123600,77422592,1006,1006,1006,1006,1100
20240701,123500,76315992,1006,1006,1006,1006,257
20240701,123400,76057450,1006,1006,1006,1006,100
20240701,123300,75956850,1006,1006,1006,1006,0
20240701,123200,75956850,1006,1006,1006,1006,0
20240701,123100,75956850,1006,1006,1006,1006,0
20240701,123000,75956850,1006,1006,1006,1006,0
20240701,122900,75956850,1006,1006,1006,1006,0
20240701,122800,75956850,1006,1006,1006,1006,2
20240701,122700,75954838,1005,1005,1005,1005,0
20240701,122600,75954838,1005,1005,1005,1005,0
20240701,122500,75954838,1005,1005,1005,1005,0
20240701,122400,75954838,1005,1005,1005,1005,0
20240701,122300,75954838,1005,1005,1005,1005,0
20240701,122200,75954838,1005,1005,1005,1005,0
20240701,122100,75954838,1005,1005,1005,1005,0
20240701,122000,75954838,1005,1006,1006,1005,61
20240701,121900,75893522,1005,1005,1005,1005,51
20240701,121800,75842267,1006,1006,1006,1006,0
20240701,121700,75842267,1006,1006,1006,1006,0
20240701,121600,75842267,1006,1006,1006,1006,0
20240701,121500,75842267,1006,1006,1006,1006,1
20240701,121400,75841261,1006,1006,1006,1006,0
20240701,121300,75841261,1006,1006,1006,1006,130
20240701,121200,75710481,1006,1005,1006,1005,74
20240701,121100,75636046,1004,1004,1004,1004,158
20240701,121000,75477414,1004,1004,1004,1004,0
20240701,120900,75477414,1004,1004,1004,1004,0
20240701,120800,75477414,1004,1004,1004,1004,153
20240701,120700,75323802,1006,1006,1006,1006,0
20240701,120600,75323802,1006,1006,1006,1006,0
20240701,120500,75323802,1006,1006,1006,1006,0
20240701,120400,75323802,1006,1006,1006,1006,0
20240701,120300,75323802,1006,1006,1006,1006,0
20240701,120200,75323802,1006,1006,1006,1006,1
20240701,120100,75322796,1004,1004,1004,1004,2885
20240701,120000,72426256,1005,1005,1005,1005,45
20240701,115900,72381031,1005,1005,1005,1005,0
20240701,115800,72381031,1005,1005,1005,1005,10
20240701,115700,72370981,1004,1004,1004,1004,0
20240701,115600,72370981,1004,1004,1004,1004,0
20240701,115500,72370981,1004,1004,1004,1004,0
20240701,115400,72370981,1004,1004,1004,1004,0
20240701,115300,72370981,1004,1004,1004,1004,0
20240701,115200,72370981,1004,1004,1004,1004,0
20240701,115100,72370981,1004,1005,1005,1004,502
20240701,115000,71866916,1004,1004,1004,1004,0
20240701,114900,71866916,1004,1004,1004,1004,0
20240701,114800,71866916,1004,1004,1004,1004,0
20240701,114700,71866916,1004,1004,1004,1004,0
20240701,114600,71866916,1004,1004,1004,1004,1
20240701,114500,71865912,1005,1005,1005,1005,1
20240701,114400,71864907,1005,1005,1005,1005,0
20240701,114300,71864907,1005,1005,1005,1005,0
20240701,114200,71864907,1005,1005,1005,1005,0
20240701,114100,71864907,1005,1005,1005,1005,2
20240701,114000,71862897,1006,1005,1006,1005,1022
20240701,113900,70835786,1005,1005,1005,1005,0
20240701,113800,70835786,1005,1005,1005,1005,1000
20240701,113700,69830786,1005,1005,1005,1005,0
20240701,113600,69830786,1005,1005,1005,1005,300
20240701,113500,69529286,1004,1004,1004,1004,0
20240701,113400,69529286,1004,1004,1004,1004,0
20240701,113300,69529286,1004,1004,1004,1004,0
20240701,113200,69529286,1004,1004,1004,1004,0
20240701,113100,69529286,1004,1004,1004,1004,0
20240701,113000,69529286,1004,1004,1004,1004,0
20240701,112900,69529286,1004,1004,1004,1004,0
20240701,112800,69529286,1004,1004,1004,1004,0
20240701,112700,69529286,1004,1004,1004,1004,30
20240701,112600,69499166,1004,1004,1004,1004,0
20240701,112500,69499166,1004,1004,1004,1004,0
20240701,112400,69499166,1004,1004,1004,1004,420
20240701,112300,69077486,1004,1004,1004,1004,255
20240701,112200,68821466,1005,1005,1005,1005,0
20240701,112100,68821466,1005,1005,1005,1005,0
20240701,112000,68821466,1005,1005,1005,1005,0
20240701,111900,68821466,1005,1005,1005,1005,0
20240701,111800,68821466,1005,1005,1005,1005,0
20240701,111700,68821466,1005,1005,1005,1005,0
20240701,111600,68821466,1005,1005,1005,1005,0
20240701,111500,68821466,1005,1005,1005,1005,0
20240701,111400,68821466,1005,1005,1005,1005,0
20240701,111300,68821466,1005,1005,1005,1005,130
20240701,111200,68690816,1004,1004,1004,1004,4778
20240701,111100,63893704,1004,1004,1004,1004,0
20240701,111000,63893704,1004,1003,1004,1003,2
20240701,110900,63891697,1003,1003,1003,1003,0
20240701,110800,63891697,1003,1003,1003,1003,0
20240701,110700,63891697,1003,1003,1003,1003,60
20240701,110600,63831517,1003,1003,1003,1003,1
20240701,110500,63830514,1003,1003,1003,1003,19
20240701,110400,63811457,1003,1003,1003,1003,300
20240701,110300,63510557,1004,1003,1004,1003,521
20240701,110200,62987993,1004,1004,1004,1004,5
20240701,110100,62982973,1004,1004,1004,1004,1
20240701,110000,62981969,1003,1003,1003,1003,1
20240701,105900,62980966,1003,1003,1003,1003,0
20240701,105800,62980966,1003,1003,1003,1003,0
20240701,105700,62980966,1003,1003,1003,1003,1
20240701,105600,62979963,1003,1003,1003,1003,54
20240701,105500,62925801,1003,1003,1003,1003,0
20240701,105400,62925801,1003,1003,1003,1003,0
20240701,105300,62925801,1003,1003,1003,1003,746
20240701,105200,62177563,1003,1003,1003,1003,0
20240701,105100,62177563,1003,1003,1003,1003,2037
20240701,105000,60134452,1004,1004,1004,1004,0
20240701,104900,60134452,1004,1004,1004,1004,0
20240701,104800,60134452,1004,1004,1004,1004,0
20240701,104700,60134452,1004,1004,1004,1004,5
20240701,104600,60129432,1003,1003,1003,1003,0
20240701,104500,60129432,1003,1003,1003,1003,1000
20240701,104400,59126432,1004,1004,1004,1004,2
20240701,104300,59124424,1004,1004,1004,1004,1
20240701,104200,59123420,1004,1004,1004,1004,488
20240701,104100,58633468,1004,1004,1004,1004,0
20240701,104000,58633468,1004,1004,1004,1004,0
20240701,103900,58633468,1004,1004,1004,1004,10
20240701,103800,58623428,1004,1004,1004,1004,0
20240701,103700,58623428,1004,1004,1004,1004,0
20240701,103600,58623428,1004,1004,1004,1004,0
20240701,103500,58623428,1004,1004,1004,1004,7
20240701,103400,58616400,1003,1003,1003,1003,23
20240701,103300,58593331,1004,1004,1004,1004,1
20240701,103200,58592327,1004,1003,1004,1003,12
20240701,103100,58580281,1003,1003,1003,1003,51
20240701,103000,58529128,1003,1003,1003,1003,1
20240701,102900,58528125,1003,1003,1003,1003,906
20240701,102800,57619407,1004,1004,1004,1004,0
20240701,102700,57619407,1004,1004,1004,1004,0
20240701,102600,57619407,1004,1004,1004,1004,11
20240701,102500,57608363,1003,1003,1003,1003,2510
20240701,102400,55090833,1003,1004,1004,1003,4829
20240701,102300,50247344,1004,1004,1004,1004,0
20240701,102200,50247344,1004,1004,1004,1004,6
20240701,102100,50241320,1004,1004,1004,1004,0
20240701,102000,50241320,1004,1004,1004,1004,222
20240701,101900,50018432,1005,1005,1005,1005,0
20240701,101800,50018432,1005,1005,1005,1005,10
20240701,101700,50008382,1003,1005,1005,1003,4001
20240701,101600,45995377,1005,1005,1005,1005,0
20240701,101500,45995377,1005,1003,1005,1003,5761
20240701,101400,40215572,1003,1003,1003,1003,100
20240701,101300,40115272,1004,1003,1004,1003,136
20240701,101200,39978854,1004,1004,1004,1004,11
20240701,101100,39967810,1004,1004,1004,1004,4
20240701,101000,39963794,1004,1004,1004,1004,1
20240701,100900,39962790,1004,1004,1004,1004,207
20240701,100800,39754962,1004,1004,1004,1004,0
20240701,100700,39754962,1004,1004,1004,1004,0
20240701,100600,39754962,1004,1004,1004,1004,20
20240701,100500,39734882,1004,1005,1005,1004,75
20240701,100400,39659577,1005,1004,1005,1004,51
20240701,100300,39608372,1003,1003,1003,1003,3020
20240701,100200,36579312,1003,1003,1003,1003,510
20240701,100100,36067782,1003,1005,1005,1003,716
20240701,100000,35349614,1005,1004,1005,1004,2
20240701,095900,35347605,1003,1004,1004,1003,4000
20240701,095800,31334257,1005,1005,1005,1005,120
20240701,095700,31213657,1005,1004,1006,1004,586
20240701,095600,30624549,1008,1007,1008,1007,100
20240701,095500,30523759,1005,1005,1005,1005,0
20240701,095400,30523759,1005,1005,1005,1005,0
20240701,095300,30523759,1005,1005,1005,1005,1
20240701,095200,30522754,1004,1004,1004,1004,0
20240701,095100,30522754,1004,1004,1004,1004,0
20240701,095000,30522754,1004,1005,1005,1004,1202
20240701,094900,29315944,1005,1005,1005,1005,0
20240701,094800,29315944,1005,1005,1005,1005,2070
20240701,094700,27235594,1005,1005,1005,1004,1445
20240701,094600,25784809,1004,1004,1004,1004,1200
20240701,094500,24580009,1004,1004,1004,1004,6
20240701,094400,24573985,1005,1005,1005,1005,789
20240701,094300,23781040,1009,1009,1009,1009,0
20240701,094200,23781040,1009,1009,1009,1009,0
20240701,094100,23781040,1009,1009,1009,1009,0
20240701,094000,23781040,1009,1009,1009,1009,0
20240701,093900,23781040,1009,1009,1009,1009,15
20240701,093800,23765905,1009,1009,1009,1009,3
20240701,093700,23762878,1005,1007,1007,1005,5430
20240701,093600,18303694,1007,1007,1007,1007,0
20240701,093500,18303694,1007,1007,1007,1007,1282
20240701,093400,17012720,1007,1007,1007,1007,3
20240701,093300,17009699,1007,1007,1007,1007,81
20240701,093200,16928132,1010,1009,1010,1007,327
20240701,093100,16598192,1010,1010,1010,1010,1
20240701,093000,16597182,1012,1012,1012,1012,500
20240701,092900,16091182,1012,1009,1012,1004,4786
20240701,092800,11280104,1012,1012,1012,1012,0
20240701,092700,11280104,1012,1012,1012,1012,1
20240701,092600,11279092,1010,1010,1010,1010,0
20240701,092500,11279092,1010,1011,1011,1010,2990
20240701,092400,8258992,1011,1011,1011,1011,0
20240701,092300,8258992,1011,1011,1011,1011,0
20240701,092200,8258992,1011,1011,1011,1011,1
20240701,092100,8257981,1009,1009,1009,1009,1
20240701,092000,8256972,1011,1011,1011,1011,0
20240701,091900,8256972,1011,1011,1011,1011,0
20240701,091800,8256972,1011,1011,1011,1011,0
20240701,091700,8256972,1011,1011,1011,1011,1
20240701,091600,8255961,1010,1010,1010,1010,0
20240701,091500,8255961,1010,1010,1011,1010,635
20240701,091400,7614111,1010,1010,1010,1010,1
20240701,091300,7613101,1010,1009,1010,1009,990
20240701,091200,6614058,1009,1009,1009,1009,2669
20240701,091100,3921037,1008,1008,1008,1008,0
20240701,091000,3921037,1008,1008,1008,1008,285
20240701,090900,3633757,1009,1009,1009,1009,0
20240701,090800,3633757,1009,1009,1009,1009,0
20240701,090700,3633757,1009,1009,1009,1009,0
20240701,090600,3633757,1009,1009,1009,1009,0
20240701,090500,3633757,1009,1009,1009,1009,0
20240701,090400,3633757,1009,1009,1009,1009,0
20240701,090300,3633757,1009,1009,1009,1009,1
20240701,090200,3632748,1009,1009,1009,1009,24
20240701,090100,3608532,1008,1008,1008,1008,0
20240701,090000,3608532,1008,1010,1010,1008,3483