KissMeData/022220/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,190900,73619166,1081,1081,1081,1081,530
20240704,190800,73619166,1081,1081,1081,1081,0
20240704,190700,73619166,1081,1081,1081,1081,0
20240704,190600,73619166,1081,1081,1081,1081,0
20240704,190500,73619166,1081,1081,1081,1081,0
20240704,190400,73619166,1081,1081,1081,1081,0
20240704,190300,73619166,1081,1081,1081,1081,0
20240704,190200,73619166,1081,1081,1081,1081,0
20240704,190100,73619166,1081,1081,1081,1081,0
20240704,190000,73619166,1081,1081,1081,1081,0
20240704,185900,73619166,1081,1081,1081,1081,0
20240704,185800,73619166,1081,1081,1081,1081,0
20240704,185700,73619166,1081,1081,1081,1081,0
20240704,185600,73619166,1081,1081,1081,1081,0
20240704,185500,73619166,1081,1081,1081,1081,0
20240704,185400,73619166,1081,1081,1081,1081,0
20240704,185300,73619166,1081,1081,1081,1081,0
20240704,185200,73619166,1081,1081,1081,1081,0
20240704,185100,73619166,1081,1081,1081,1081,0
20240704,185000,73619166,1081,1081,1081,1081,0
20240704,184900,73619166,1081,1081,1081,1081,0
20240704,184800,73619166,1081,1081,1081,1081,0
20240704,184700,73619166,1081,1081,1081,1081,0
20240704,184600,73619166,1081,1081,1081,1081,0
20240704,184500,73619166,1081,1081,1081,1081,0
20240704,184400,73619166,1081,1081,1081,1081,0
20240704,184300,73619166,1081,1081,1081,1081,0
20240704,184200,73619166,1081,1081,1081,1081,0
20240704,184100,73619166,1081,1081,1081,1081,0
20240704,184000,73619166,1081,1081,1081,1081,0
20240704,183900,73619166,1081,1081,1081,1081,530
20240704,183800,73619166,1081,1081,1081,1081,0
20240704,183700,73619166,1081,1081,1081,1081,0
20240704,183600,73619166,1081,1081,1081,1081,0
20240704,183500,73619166,1081,1081,1081,1081,0
20240704,183400,73619166,1081,1081,1081,1081,0
20240704,183300,73619166,1081,1081,1081,1081,0
20240704,183200,73619166,1081,1081,1081,1081,0
20240704,183100,73619166,1081,1081,1081,1081,0
20240704,183000,73619166,1081,1081,1081,1081,0
20240704,182900,73619166,1081,1081,1081,1081,0
20240704,182800,73619166,1081,1081,1081,1081,0
20240704,182700,73619166,1081,1081,1081,1081,0
20240704,182600,73619166,1081,1081,1081,1081,0
20240704,182500,73619166,1081,1081,1081,1081,0
20240704,182400,73619166,1081,1081,1081,1081,0
20240704,182300,73619166,1081,1081,1081,1081,0
20240704,182200,73619166,1081,1081,1081,1081,0
20240704,182100,73619166,1081,1081,1081,1081,0
20240704,182000,73619166,1081,1081,1081,1081,0
20240704,181900,73619166,1081,1081,1081,1081,0
20240704,181800,73619166,1081,1081,1081,1081,0
20240704,181700,73619166,1081,1081,1081,1081,0
20240704,181600,73619166,1081,1081,1081,1081,0
20240704,181500,73619166,1081,1081,1081,1081,0
20240704,181400,73619166,1081,1081,1081,1081,0
20240704,181300,73619166,1081,1081,1081,1081,0
20240704,181200,73619166,1081,1081,1081,1081,0
20240704,181100,73619166,1081,1081,1081,1081,0
20240704,181000,73619166,1081,1081,1081,1081,0
20240704,180900,73619166,1081,1081,1081,1081,530
20240704,180800,73619166,1081,1081,1081,1081,0
20240704,180700,73619166,1081,1081,1081,1081,0
20240704,180600,73619166,1081,1081,1081,1081,0
20240704,180500,73619166,1081,1081,1081,1081,0
20240704,180400,73619166,1081,1081,1081,1081,0
20240704,180300,73619166,1081,1081,1081,1081,0
20240704,180200,73619166,1081,1081,1081,1081,0
20240704,180100,73619166,1081,1081,1081,1081,0
20240704,180000,73619166,1081,1081,1081,1081,0
20240704,175900,73619166,1081,1081,1081,1081,0
20240704,175800,73619166,1081,1081,1081,1081,0
20240704,175700,73619166,1081,1081,1081,1081,0
20240704,175600,73619166,1081,1081,1081,1081,0
20240704,175500,73619166,1081,1081,1081,1081,0
20240704,175400,73619166,1081,1081,1081,1081,0
20240704,175300,73619166,1081,1081,1081,1081,0
20240704,175200,73619166,1081,1081,1081,1081,0
20240704,175100,73619166,1081,1081,1081,1081,0
20240704,175000,73619166,1081,1081,1081,1081,0
20240704,174900,73619166,1081,1081,1081,1081,0
20240704,174800,73619166,1081,1081,1081,1081,0
20240704,174700,73619166,1081,1081,1081,1081,0
20240704,174600,73619166,1081,1081,1081,1081,0
20240704,174500,73619166,1081,1081,1081,1081,0
20240704,174400,73619166,1081,1081,1081,1081,0
20240704,174300,73619166,1081,1081,1081,1081,0
20240704,174200,73619166,1081,1081,1081,1081,0
20240704,174100,73619166,1081,1081,1081,1081,0
20240704,174000,73619166,1081,1081,1081,1081,0
20240704,173900,73619166,1081,1081,1081,1081,530
20240704,173800,73619166,1081,1081,1081,1081,0
20240704,173700,73619166,1081,1081,1081,1081,0
20240704,173600,73619166,1081,1081,1081,1081,0
20240704,173500,73619166,1081,1081,1081,1081,0
20240704,173400,73619166,1081,1081,1081,1081,0
20240704,173300,73619166,1081,1081,1081,1081,0
20240704,173200,73619166,1081,1081,1081,1081,0
20240704,173100,73619166,1081,1081,1081,1081,0
20240704,173000,73619166,1081,1081,1081,1081,0
20240704,172900,73619166,1081,1081,1081,1081,0
20240704,172800,73619166,1081,1081,1081,1081,0
20240704,172700,73619166,1081,1081,1081,1081,0
20240704,172600,73619166,1081,1081,1081,1081,0
20240704,172500,73619166,1081,1081,1081,1081,0
20240704,172400,73619166,1081,1081,1081,1081,0
20240704,172300,73619166,1081,1081,1081,1081,0
20240704,172200,73619166,1081,1081,1081,1081,0
20240704,172100,73619166,1081,1081,1081,1081,0
20240704,172000,73619166,1081,1081,1081,1081,0
20240704,171900,73619166,1081,1081,1081,1081,0
20240704,171800,73619166,1081,1081,1081,1081,0
20240704,171700,73619166,1081,1081,1081,1081,0
20240704,171600,73619166,1081,1081,1081,1081,0
20240704,171500,73619166,1081,1081,1081,1081,0
20240704,171400,73619166,1081,1081,1081,1081,0
20240704,171300,73619166,1081,1081,1081,1081,0
20240704,171200,73619166,1081,1081,1081,1081,0
20240704,171100,73619166,1081,1081,1081,1081,0
20240704,171000,73619166,1081,1081,1081,1081,0
20240704,170900,73619166,1081,1081,1081,1081,530
20240704,170800,73619166,1081,1081,1081,1081,0
20240704,170700,73619166,1081,1081,1081,1081,0
20240704,170600,73619166,1081,1081,1081,1081,0
20240704,170500,73619166,1081,1081,1081,1081,0
20240704,170400,73619166,1081,1081,1081,1081,0
20240704,170300,73619166,1081,1081,1081,1081,0
20240704,170200,73619166,1081,1081,1081,1081,0
20240704,170100,73619166,1081,1081,1081,1081,0
20240704,170000,73619166,1081,1081,1081,1081,0
20240704,165900,73619166,1081,1081,1081,1081,0
20240704,165800,73619166,1081,1081,1081,1081,0
20240704,165700,73619166,1081,1081,1081,1081,0
20240704,165600,73619166,1081,1081,1081,1081,0
20240704,165500,73619166,1081,1081,1081,1081,0
20240704,165400,73619166,1081,1081,1081,1081,0
20240704,165300,73619166,1081,1081,1081,1081,0
20240704,165200,73619166,1081,1081,1081,1081,0
20240704,165100,73619166,1081,1081,1081,1081,0
20240704,165000,73619166,1081,1081,1081,1081,0
20240704,164900,73619166,1081,1081,1081,1081,0
20240704,164800,73619166,1081,1081,1081,1081,0
20240704,164700,73619166,1081,1081,1081,1081,0
20240704,164600,73619166,1081,1081,1081,1081,0
20240704,164500,73619166,1081,1081,1081,1081,0
20240704,164400,73619166,1081,1081,1081,1081,0
20240704,164300,73619166,1081,1081,1081,1081,0
20240704,164200,73619166,1081,1081,1081,1081,0
20240704,164100,73619166,1081,1081,1081,1081,0
20240704,164000,73619166,1081,1081,1081,1081,0
20240704,163900,73619166,1081,1081,1081,1081,530
20240704,163800,73619166,1081,1081,1081,1081,0
20240704,163700,73619166,1081,1081,1081,1081,0
20240704,163600,73619166,1081,1081,1081,1081,0
20240704,163500,73619166,1081,1081,1081,1081,0
20240704,163400,73619166,1081,1081,1081,1081,0
20240704,163300,73619166,1081,1081,1081,1081,0
20240704,163200,73619166,1081,1081,1081,1081,0
20240704,163100,73619166,1081,1081,1081,1081,0
20240704,163000,73619166,1081,1081,1081,1081,0
20240704,162900,73619166,1081,1081,1081,1081,0
20240704,162800,73619166,1081,1081,1081,1081,0
20240704,162700,73619166,1081,1081,1081,1081,0
20240704,162600,73619166,1081,1081,1081,1081,0
20240704,162500,73619166,1081,1081,1081,1081,0
20240704,162400,73619166,1081,1081,1081,1081,0
20240704,162300,73619166,1081,1081,1081,1081,0
20240704,162200,73619166,1081,1081,1081,1081,0
20240704,162100,73619166,1081,1081,1081,1081,0
20240704,162000,73619166,1081,1081,1081,1081,0
20240704,161900,73619166,1081,1081,1081,1081,0
20240704,161800,73619166,1081,1081,1081,1081,0
20240704,161700,73619166,1081,1081,1081,1081,0
20240704,161600,73619166,1081,1081,1081,1081,0
20240704,161500,73619166,1081,1081,1081,1081,0
20240704,161400,73619166,1081,1081,1081,1081,0
20240704,161300,73619166,1081,1081,1081,1081,0
20240704,161200,73619166,1081,1081,1081,1081,0
20240704,161100,73619166,1081,1081,1081,1081,0
20240704,161000,73619166,1081,1081,1081,1081,0
20240704,160900,73619166,1081,1081,1081,1081,530
20240704,160800,73619166,1081,1081,1081,1081,0
20240704,160700,73619166,1081,1081,1081,1081,0
20240704,160600,73619166,1081,1081,1081,1081,0
20240704,160500,73619166,1081,1081,1081,1081,0
20240704,160400,73619166,1081,1081,1081,1081,0
20240704,160300,73619166,1081,1081,1081,1081,0
20240704,160200,73619166,1081,1081,1081,1081,0
20240704,160100,73619166,1081,1081,1081,1081,0
20240704,160000,73619166,1081,1081,1081,1081,0
20240704,155900,73619166,1081,1081,1081,1081,0
20240704,155800,73619166,1081,1081,1081,1081,0
20240704,155700,73619166,1081,1081,1081,1081,0
20240704,155600,73619166,1081,1081,1081,1081,0
20240704,155500,73619166,1081,1081,1081,1081,0
20240704,155400,73619166,1081,1081,1081,1081,0
20240704,155300,73619166,1081,1081,1081,1081,0
20240704,155200,73619166,1081,1081,1081,1081,0
20240704,155100,73619166,1081,1081,1081,1081,0
20240704,155000,73619166,1081,1081,1081,1081,0
20240704,154900,73619166,1081,1081,1081,1081,0
20240704,154800,73619166,1081,1081,1081,1081,0
20240704,154700,73619166,1081,1081,1081,1081,0
20240704,154600,73619166,1081,1081,1081,1081,0
20240704,154500,73619166,1081,1081,1081,1081,0
20240704,154400,73619166,1081,1081,1081,1081,0
20240704,154300,73619166,1081,1081,1081,1081,0
20240704,154200,73619166,1081,1081,1081,1081,0
20240704,154100,73619166,1081,1081,1081,1081,0
20240704,154000,73619166,1081,1081,1081,1081,0
20240704,153900,73619166,1081,1081,1081,1081,530
20240704,153800,73619166,1081,1081,1081,1081,0
20240704,153700,73619166,1081,1081,1081,1081,0
20240704,153600,73619166,1081,1081,1081,1081,0
20240704,153500,73619166,1081,1081,1081,1081,0
20240704,153400,73619166,1081,1081,1081,1081,0
20240704,153300,73619166,1081,1081,1081,1081,0
20240704,153200,73619166,1081,1081,1081,1081,0
20240704,153100,73619166,1081,1081,1081,1081,0
20240704,153000,73619166,1081,1081,1081,1081,530
20240704,152900,73046236,1084,1084,1084,1084,0
20240704,152800,73046236,1084,1084,1084,1084,0
20240704,152700,73046236,1084,1084,1084,1084,0
20240704,152600,73046236,1084,1084,1084,1084,0
20240704,152500,73046236,1084,1084,1084,1084,0
20240704,152400,73046236,1084,1084,1084,1084,0
20240704,152300,73046236,1084,1084,1084,1084,0
20240704,152200,73046236,1084,1084,1084,1084,0
20240704,152100,73046236,1084,1084,1084,1084,0
20240704,152000,73046236,1084,1084,1084,1084,0
20240704,151900,73046236,1084,1084,1084,1084,0
20240704,151800,73046236,1084,1084,1084,1084,22
20240704,151700,73022388,1084,1083,1086,1083,12
20240704,151600,73009387,1081,1081,1081,1081,221
20240704,151500,72770486,1082,1082,1082,1082,0
20240704,151400,72770486,1082,1082,1082,1082,0
20240704,151300,72770486,1082,1082,1082,1082,220
20240704,151200,72532446,1081,1081,1081,1081,0
20240704,151100,72532446,1081,1081,1081,1081,1
20240704,151000,72531365,1081,1081,1081,1081,26
20240704,150900,72503259,1082,1082,1082,1082,0
20240704,150800,72503259,1082,1082,1082,1082,0
20240704,150700,72503259,1082,1082,1082,1082,0
20240704,150600,72503259,1082,1082,1082,1082,210
20240704,150500,72276039,1082,1082,1082,1082,0
20240704,150400,72276039,1082,1082,1082,1082,8
20240704,150300,72267383,1082,1082,1082,1082,0
20240704,150200,72267383,1082,1084,1084,1082,92
20240704,150100,72167659,1081,1081,1081,1081,0
20240704,150000,72167659,1081,1081,1081,1081,0
20240704,145900,72167659,1081,1080,1081,1080,158
20240704,145800,71996869,1081,1081,1081,1081,0
20240704,145700,71996869,1081,1081,1081,1081,0
20240704,145600,71996869,1081,1081,1081,1081,0
20240704,145500,71996869,1081,1081,1081,1081,0
20240704,145400,71996869,1081,1081,1081,1081,0
20240704,145300,71996869,1081,1083,1083,1081,27
20240704,145200,71967664,1084,1080,1085,1080,1461
20240704,145100,70382920,1082,1082,1082,1082,0
20240704,145000,70382920,1082,1078,1082,1078,2045
20240704,144900,68172869,1078,1078,1078,1078,77
20240704,144800,68089863,1075,1074,1075,1074,326
20240704,144700,67739422,1073,1073,1073,1073,8
20240704,144600,67730838,1073,1073,1073,1073,201
20240704,144500,67515165,1072,1072,1072,1072,0
20240704,144400,67515165,1072,1072,1072,1072,0
20240704,144300,67515165,1072,1072,1072,1072,17
20240704,144200,67496941,1072,1072,1072,1072,0
20240704,144100,67496941,1072,1072,1072,1072,0
20240704,144000,67496941,1072,1072,1072,1072,0
20240704,143900,67496941,1072,1072,1072,1072,0
20240704,143800,67496941,1072,1072,1072,1072,0
20240704,143700,67496941,1072,1072,1072,1072,0
20240704,143600,67496941,1072,1072,1072,1072,0
20240704,143500,67496941,1072,1072,1072,1072,200
20240704,143400,67282541,1070,1070,1070,1070,0
20240704,143300,67282541,1070,1070,1070,1070,0
20240704,143200,67282541,1070,1070,1070,1070,0
20240704,143100,67282541,1070,1070,1070,1070,0
20240704,143000,67282541,1070,1070,1070,1070,184
20240704,142900,67085661,1070,1070,1070,1070,0
20240704,142800,67085661,1070,1070,1070,1070,0
20240704,142700,67085661,1070,1070,1070,1070,0
20240704,142600,67085661,1070,1071,1071,1070,1090
20240704,142500,65919240,1072,1072,1072,1072,8
20240704,142400,65910664,1071,1071,1071,1071,0
20240704,142300,65910664,1071,1071,1071,1071,0
20240704,142200,65910664,1071,1071,1071,1071,0
20240704,142100,65910664,1071,1071,1071,1071,9
20240704,142000,65901025,1071,1071,1071,1071,0
20240704,141900,65901025,1071,1071,1071,1071,0
20240704,141800,65901025,1071,1072,1072,1071,10
20240704,141700,65890314,1071,1071,1071,1071,0
20240704,141600,65890314,1071,1071,1071,1071,9
20240704,141500,65880675,1070,1070,1070,1070,0
20240704,141400,65880675,1070,1070,1070,1070,0
20240704,141300,65880675,1070,1070,1070,1070,0
20240704,141200,65880675,1070,1070,1070,1070,0
20240704,141100,65880675,1070,1070,1070,1070,0
20240704,141000,65880675,1070,1070,1070,1070,814
20240704,140900,65009695,1075,1075,1075,1075,0
20240704,140800,65009695,1075,1071,1075,1071,4500
20240704,140700,60180477,1071,1071,1071,1071,0
20240704,140600,60180477,1071,1072,1072,1071,1129
20240704,140500,58970860,1072,1072,1072,1072,1430
20240704,140400,57437900,1071,1071,1071,1071,0
20240704,140300,57437900,1071,1071,1071,1071,4
20240704,140200,57433616,1071,1071,1071,1071,0
20240704,140100,57433616,1071,1071,1071,1071,9
20240704,140000,57423977,1071,1071,1071,1071,0
20240704,135900,57423977,1071,1071,1071,1071,0
20240704,135800,57423977,1071,1071,1071,1071,0
20240704,135700,57423977,1071,1071,1071,1071,0
20240704,135600,57423977,1071,1071,1071,1071,8
20240704,135500,57415409,1071,1071,1071,1071,0
20240704,135400,57415409,1071,1071,1071,1071,0
20240704,135300,57415409,1071,1071,1071,1071,0
20240704,135200,57415409,1071,1071,1071,1071,0
20240704,135100,57415409,1071,1071,1071,1071,8
20240704,135000,57406841,1072,1072,1072,1072,0
20240704,134900,57406841,1072,1072,1072,1072,0
20240704,134800,57406841,1072,1071,1072,1071,21
20240704,134700,57384345,1071,1071,1071,1071,0
20240704,134600,57384345,1071,1071,1071,1071,4
20240704,134500,57380061,1071,1072,1072,1071,1000
20240704,134400,56308596,1072,1072,1072,1072,0
20240704,134300,56308596,1072,1072,1072,1072,0
20240704,134200,56308596,1072,1072,1072,1072,0
20240704,134100,56308596,1072,1072,1072,1072,0
20240704,134000,56308596,1072,1072,1072,1072,0
20240704,133900,56308596,1072,1072,1072,1072,0
20240704,133800,56308596,1072,1072,1072,1072,0
20240704,133700,56308596,1072,1072,1072,1072,0
20240704,133600,56308596,1072,1072,1072,1072,9
20240704,133500,56298948,1072,1072,1072,1072,9
20240704,133400,56289300,1072,1072,1072,1072,0
20240704,133300,56289300,1072,1072,1072,1072,0
20240704,133200,56289300,1072,1072,1072,1072,0
20240704,133100,56289300,1072,1072,1072,1072,1
20240704,133000,56288228,1073,1073,1073,1073,1
20240704,132900,56287155,1073,1073,1073,1073,2
20240704,132800,56285009,1073,1073,1073,1073,0
20240704,132700,56285009,1073,1073,1073,1073,0
20240704,132600,56285009,1073,1073,1073,1073,2
20240704,132500,56282863,1074,1074,1074,1074,0
20240704,132400,56282863,1074,1074,1074,1074,0
20240704,132300,56282863,1074,1074,1074,1074,50
20240704,132200,56229163,1074,1074,1074,1074,40
20240704,132100,56186203,1075,1075,1075,1075,0
20240704,132000,56186203,1075,1075,1075,1075,10
20240704,131900,56175453,1075,1075,1075,1075,50
20240704,131800,56121703,1074,1074,1074,1074,0
20240704,131700,56121703,1074,1074,1074,1074,80
20240704,131600,56035783,1072,1072,1072,1072,100
20240704,131500,55928583,1072,1072,1072,1072,0
20240704,131400,55928583,1072,1072,1072,1072,0
20240704,131300,55928583,1072,1072,1072,1072,0
20240704,131200,55928583,1072,1072,1072,1072,9
20240704,131100,55918935,1077,1077,1077,1077,0
20240704,131000,55918935,1077,1077,1077,1077,0
20240704,130900,55918935,1077,1073,1078,1073,122
20240704,130800,55787489,1072,1072,1072,1072,0
20240704,130700,55787489,1072,1072,1072,1072,9
20240704,130600,55777841,1072,1072,1072,1072,0
20240704,130500,55777841,1072,1072,1072,1072,9
20240704,130400,55768193,1072,1072,1072,1072,0
20240704,130300,55768193,1072,1072,1072,1072,0
20240704,130200,55768193,1072,1072,1072,1072,0
20240704,130100,55768193,1072,1072,1072,1072,0
20240704,130000,55768193,1072,1072,1072,1072,0
20240704,125900,55768193,1072,1072,1072,1072,8
20240704,125800,55759617,1074,1074,1074,1074,0
20240704,125700,55759617,1074,1074,1074,1074,0
20240704,125600,55759617,1074,1075,1076,1073,403
20240704,125500,55326429,1072,1072,1072,1072,78
20240704,125400,55242813,1080,1080,1080,1080,0
20240704,125300,55242813,1080,1070,1080,1070,1611
20240704,125200,53505154,1070,1070,1070,1070,0
20240704,125100,53505154,1070,1069,1070,1069,1965
20240704,125000,51402618,1070,1070,1070,1070,0
20240704,124900,51402618,1070,1070,1070,1070,0
20240704,124800,51402618,1070,1070,1070,1070,0
20240704,124700,51402618,1070,1069,1070,1069,9
20240704,124600,51392989,1069,1069,1069,1069,0
20240704,124500,51392989,1069,1069,1069,1069,2
20240704,124400,51390851,1069,1069,1069,1069,0
20240704,124300,51390851,1069,1069,1069,1069,5
20240704,124200,51385506,1068,1068,1068,1068,0
20240704,124100,51385506,1068,1068,1068,1068,0
20240704,124000,51385506,1068,1068,1068,1068,0
20240704,123900,51385506,1068,1068,1068,1068,0
20240704,123800,51385506,1068,1069,1069,1068,472
20240704,123700,50881220,1069,1069,1069,1069,0
20240704,123600,50881220,1069,1069,1069,1069,9
20240704,123500,50871599,1069,1069,1069,1069,0
20240704,123400,50871599,1069,1069,1069,1069,2
20240704,123300,50869461,1068,1068,1068,1068,0
20240704,123200,50869461,1068,1068,1068,1068,600
20240704,123100,50228661,1069,1069,1069,1069,7
20240704,123000,50221178,1070,1070,1070,1070,0
20240704,122900,50221178,1070,1070,1070,1070,0
20240704,122800,50221178,1070,1070,1070,1070,0
20240704,122700,50221178,1070,1070,1070,1070,0
20240704,122600,50221178,1070,1070,1070,1070,9
20240704,122500,50211548,1070,1070,1070,1070,0
20240704,122400,50211548,1070,1070,1070,1070,0
20240704,122300,50211548,1070,1070,1070,1070,0
20240704,122200,50211548,1070,1070,1070,1070,6
20240704,122100,50205128,1070,1070,1070,1070,3
20240704,122000,50201918,1070,1070,1070,1070,0
20240704,121900,50201918,1070,1070,1070,1070,0
20240704,121800,50201918,1070,1070,1070,1070,0
20240704,121700,50201918,1070,1070,1070,1070,132
20240704,121600,50060678,1068,1068,1068,1068,1
20240704,121500,50059610,1068,1068,1068,1068,3
20240704,121400,50056406,1068,1068,1068,1068,0
20240704,121300,50056406,1068,1068,1068,1068,0
20240704,121200,50056406,1068,1071,1071,1068,660
20240704,121100,49351073,1073,1073,1073,1073,1
20240704,121000,49350000,1075,1075,1075,1075,0
20240704,120900,49350000,1075,1075,1075,1075,0
20240704,120800,49350000,1075,1072,1075,1072,3
20240704,120700,49346781,1071,1077,1077,1071,21
20240704,120600,49324268,1072,1071,1072,1071,10
20240704,120500,49313557,1078,1078,1078,1078,0
20240704,120400,49313557,1078,1071,1079,1071,501
20240704,120300,48775149,1073,1073,1073,1073,0
20240704,120200,48775149,1073,1073,1073,1073,0
20240704,120100,48775149,1073,1073,1073,1073,0
20240704,120000,48775149,1073,1069,1073,1069,201
20240704,115900,48560001,1068,1068,1068,1068,0
20240704,115800,48560001,1068,1068,1068,1068,0
20240704,115700,48560001,1068,1068,1068,1068,0
20240704,115600,48560001,1068,1068,1068,1068,60
20240704,115500,48495921,1068,1068,1068,1068,0
20240704,115400,48495921,1068,1068,1068,1068,0
20240704,115300,48495921,1068,1068,1068,1068,0
20240704,115200,48495921,1068,1068,1068,1068,0
20240704,115100,48495921,1068,1068,1068,1068,8
20240704,115000,48487377,1070,1070,1070,1070,0
20240704,114900,48487377,1070,1070,1070,1070,0
20240704,114800,48487377,1070,1070,1070,1070,0
20240704,114700,48487377,1070,1070,1070,1070,0
20240704,114600,48487377,1070,1070,1070,1070,0
20240704,114500,48487377,1070,1070,1070,1070,0
20240704,114400,48487377,1070,1070,1070,1070,0
20240704,114300,48487377,1070,1070,1070,1070,0
20240704,114200,48487377,1070,1068,1070,1068,3
20240704,114100,48484169,1068,1069,1069,1068,416
20240704,114000,48039482,1069,1069,1069,1069,0
20240704,113900,48039482,1069,1069,1069,1069,78
20240704,113800,47956100,1069,1069,1069,1069,130
20240704,113700,47817130,1068,1068,1068,1068,0
20240704,113600,47817130,1068,1068,1068,1068,0
20240704,113500,47817130,1068,1068,1068,1068,0
20240704,113400,47817130,1068,1068,1068,1068,2
20240704,113300,47814994,1068,1068,1068,1068,0
20240704,113200,47814994,1068,1068,1068,1068,9
20240704,113100,47805382,1070,1070,1070,1070,0
20240704,113000,47805382,1070,1070,1070,1070,0
20240704,112900,47805382,1070,1070,1070,1070,0
20240704,112800,47805382,1070,1070,1070,1070,1000
20240704,112700,46735382,1069,1068,1069,1068,1010
20240704,112600,45655702,1069,1069,1069,1069,0
20240704,112500,45655702,1069,1067,1069,1067,872
20240704,112400,44725138,1067,1069,1069,1067,84
20240704,112300,44635476,1069,1069,1069,1069,0
20240704,112200,44635476,1069,1069,1069,1069,1
20240704,112100,44634407,1070,1071,1072,1070,759
20240704,112000,43822136,1070,1075,1075,1070,3129
20240704,111900,40465815,1076,1076,1076,1076,0
20240704,111800,40465815,1076,1076,1076,1076,0
20240704,111700,40465815,1076,1075,1076,1075,140
20240704,111600,40315245,1078,1078,1078,1078,0
20240704,111500,40315245,1078,1078,1078,1078,0
20240704,111400,40315245,1078,1078,1078,1078,0
20240704,111300,40315245,1078,1076,1078,1076,100
20240704,111200,40207451,1075,1075,1075,1075,9
20240704,111100,40197776,1075,1075,1075,1075,0
20240704,111000,40197776,1075,1075,1075,1075,9
20240704,110900,40188101,1075,1075,1075,1075,0
20240704,110800,40188101,1075,1075,1075,1075,0
20240704,110700,40188101,1075,1075,1075,1075,1
20240704,110600,40187026,1075,1075,1075,1075,0
20240704,110500,40187026,1075,1075,1075,1075,27
20240704,110400,40158001,1075,1075,1075,1075,0
20240704,110300,40158001,1075,1075,1075,1075,0
20240704,110200,40158001,1075,1075,1075,1075,0
20240704,110100,40158001,1075,1076,1076,1075,109
20240704,110000,40040726,1076,1076,1076,1076,0
20240704,105900,40040726,1076,1076,1076,1076,0
20240704,105800,40040726,1076,1079,1079,1076,1940
20240704,105700,37952441,1080,1080,1080,1080,0
20240704,105600,37952441,1080,1080,1080,1080,0
20240704,105500,37952441,1080,1080,1080,1080,0
20240704,105400,37952441,1080,1080,1080,1080,0
20240704,105300,37952441,1080,1080,1080,1080,1
20240704,105200,37951361,1080,1080,1080,1080,0
20240704,105100,37951361,1080,1080,1080,1080,0
20240704,105000,37951361,1080,1080,1080,1080,0
20240704,104900,37951361,1080,1080,1080,1080,0
20240704,104800,37951361,1080,1080,1080,1080,0
20240704,104700,37951361,1080,1080,1080,1080,0
20240704,104600,37951361,1080,1080,1080,1080,0
20240704,104500,37951361,1080,1080,1080,1080,0
20240704,104400,37951361,1080,1080,1080,1080,0
20240704,104300,37951361,1080,1080,1080,1080,1
20240704,104200,37950281,1079,1079,1079,1079,0
20240704,104100,37950281,1079,1079,1079,1079,2
20240704,104000,37948123,1079,1079,1079,1079,256
20240704,103900,37671899,1079,1079,1079,1079,0
20240704,103800,37671899,1079,1079,1079,1079,99
20240704,103700,37565078,1079,1079,1079,1079,0
20240704,103600,37565078,1079,1080,1080,1079,246
20240704,103500,37299420,1080,1080,1080,1080,539
20240704,103400,36717300,1081,1081,1081,1081,0
20240704,103300,36717300,1081,1081,1081,1081,0
20240704,103200,36717300,1081,1081,1081,1081,0
20240704,103100,36717300,1081,1081,1081,1081,0
20240704,103000,36717300,1081,1081,1081,1081,498
20240704,102900,36178962,1081,1081,1081,1081,228
20240704,102800,35932494,1081,1081,1081,1081,0
20240704,102700,35932494,1081,1081,1081,1081,0
20240704,102600,35932494,1081,1081,1081,1081,0
20240704,102500,35932494,1081,1081,1081,1081,0
20240704,102400,35932494,1081,1081,1081,1081,0
20240704,102300,35932494,1081,1081,1081,1081,0
20240704,102200,35932494,1081,1081,1081,1081,0
20240704,102100,35932494,1081,1081,1081,1081,0
20240704,102000,35932494,1081,1081,1081,1081,1100
20240704,101900,34743394,1081,1081,1081,1081,0
20240704,101800,34743394,1081,1081,1081,1081,0
20240704,101700,34743394,1081,1081,1081,1081,46
20240704,101600,34693668,1082,1082,1082,1082,0
20240704,101500,34693668,1082,1082,1082,1082,0
20240704,101400,34693668,1082,1082,1082,1082,0
20240704,101300,34693668,1082,1082,1082,1082,30
20240704,101200,34661208,1082,1082,1082,1082,1
20240704,101100,34660126,1082,1082,1082,1082,150
20240704,101000,34497826,1082,1082,1082,1082,100
20240704,100900,34389626,1082,1082,1082,1082,182
20240704,100800,34192702,1082,1082,1082,1082,4
20240704,100700,34188374,1082,1082,1082,1082,189
20240704,100600,33983876,1081,1081,1081,1081,0
20240704,100500,33983876,1081,1081,1081,1081,0
20240704,100400,33983876,1081,1081,1081,1081,0
20240704,100300,33983876,1081,1081,1081,1081,0
20240704,100200,33983876,1081,1081,1081,1081,0
20240704,100100,33983876,1081,1082,1082,1081,367
20240704,100000,33587148,1081,1081,1081,1081,1
20240704,095900,33586067,1081,1082,1082,1081,46
20240704,095800,33536331,1081,1081,1081,1081,0
20240704,095700,33536331,1081,1081,1081,1081,36
20240704,095600,33497415,1082,1082,1082,1082,0
20240704,095500,33497415,1082,1082,1082,1081,1110
20240704,095400,32296431,1083,1082,1083,1082,55
20240704,095300,32236920,1083,1083,1083,1083,0
20240704,095200,32236920,1083,1083,1083,1083,0
20240704,095100,32236920,1083,1083,1083,1083,0
20240704,095000,32236920,1083,1083,1083,1083,0
20240704,094900,32236920,1083,1083,1083,1083,1047
20240704,094800,31103019,1085,1085,1085,1085,0
20240704,094700,31103019,1085,1086,1086,1085,410
20240704,094600,30657832,1086,1086,1086,1086,0
20240704,094500,30657832,1086,1086,1086,1086,0
20240704,094400,30657832,1086,1086,1086,1086,0
20240704,094300,30657832,1086,1086,1086,1086,0
20240704,094200,30657832,1086,1086,1086,1086,8
20240704,094100,30649144,1087,1087,1088,1087,52
20240704,094000,30592572,1086,1086,1086,1086,9
20240704,093900,30582798,1087,1087,1087,1087,0
20240704,093800,30582798,1087,1087,1087,1087,2
20240704,093700,30580624,1088,1088,1088,1088,1
20240704,093600,30579536,1085,1085,1085,1085,1
20240704,093500,30578451,1086,1085,1086,1085,62
20240704,093400,30511180,1085,1084,1085,1084,142
20240704,093300,30357111,1083,1083,1083,1083,98
20240704,093200,30250977,1084,1083,1084,1083,509
20240704,093100,29699230,1084,1084,1084,1084,9
20240704,093000,29689474,1084,1084,1084,1084,1002
20240704,092900,28603306,1084,1084,1084,1084,83
20240704,092800,28513334,1084,1085,1085,1084,11
20240704,092700,28501408,1086,1086,1086,1086,0
20240704,092600,28501408,1086,1086,1086,1086,0
20240704,092500,28501408,1086,1084,1086,1084,2
20240704,092400,28499238,1086,1087,1087,1086,94
20240704,092300,28397152,1086,1084,1086,1084,409
20240704,092200,27953511,1084,1084,1084,1084,1
20240704,092100,27952427,1082,1082,1082,1082,0
20240704,092000,27952427,1082,1082,1082,1082,0
20240704,091900,27952427,1082,1082,1082,1082,1101
20240704,091800,26761145,1082,1082,1082,1082,1000
20240704,091700,25679145,1082,1082,1082,1081,1004
20240704,091600,24592819,1082,1082,1082,1082,60
20240704,091500,24527899,1082,1085,1085,1082,894
20240704,091400,23560030,1086,1087,1087,1086,4
20240704,091300,23555684,1087,1087,1087,1087,20
20240704,091200,23533944,1087,1080,1087,1080,1051
20240704,091100,22392959,1079,1079,1079,1079,208
20240704,091000,22168527,1077,1075,1077,1073,1258
20240704,090900,20814719,1074,1091,1091,1065,18868
20240704,090800,496968,1092,1091,1092,1091,48
20240704,090700,444570,1092,1092,1092,1092,0
20240704,090600,444570,1092,1092,1092,1092,198
20240704,090500,228354,1092,1092,1092,1092,4
20240704,090400,223986,1092,1092,1092,1092,14
20240704,090300,208698,1091,1092,1092,1091,118
20240704,090200,79860,1092,1092,1092,1092,1
20240704,090100,78768,1094,1094,1094,1094,42
20240704,090000,32820,1094,1094,1094,1094,30