KissMeData/022220/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,190900,32812081,1099,1099,1099,1099,112
20240705,190800,32812081,1099,1099,1099,1099,0
20240705,190700,32812081,1099,1099,1099,1099,0
20240705,190600,32812081,1099,1099,1099,1099,0
20240705,190500,32812081,1099,1099,1099,1099,0
20240705,190400,32812081,1099,1099,1099,1099,0
20240705,190300,32812081,1099,1099,1099,1099,0
20240705,190200,32812081,1099,1099,1099,1099,0
20240705,190100,32812081,1099,1099,1099,1099,0
20240705,190000,32812081,1099,1099,1099,1099,0
20240705,185900,32812081,1099,1099,1099,1099,0
20240705,185800,32812081,1099,1099,1099,1099,0
20240705,185700,32812081,1099,1099,1099,1099,0
20240705,185600,32812081,1099,1099,1099,1099,0
20240705,185500,32812081,1099,1099,1099,1099,0
20240705,185400,32812081,1099,1099,1099,1099,0
20240705,185300,32812081,1099,1099,1099,1099,0
20240705,185200,32812081,1099,1099,1099,1099,0
20240705,185100,32812081,1099,1099,1099,1099,0
20240705,185000,32812081,1099,1099,1099,1099,0
20240705,184900,32812081,1099,1099,1099,1099,0
20240705,184800,32812081,1099,1099,1099,1099,0
20240705,184700,32812081,1099,1099,1099,1099,0
20240705,184600,32812081,1099,1099,1099,1099,0
20240705,184500,32812081,1099,1099,1099,1099,0
20240705,184400,32812081,1099,1099,1099,1099,0
20240705,184300,32812081,1099,1099,1099,1099,0
20240705,184200,32812081,1099,1099,1099,1099,0
20240705,184100,32812081,1099,1099,1099,1099,0
20240705,184000,32812081,1099,1099,1099,1099,0
20240705,183900,32812081,1099,1099,1099,1099,112
20240705,183800,32812081,1099,1099,1099,1099,0
20240705,183700,32812081,1099,1099,1099,1099,0
20240705,183600,32812081,1099,1099,1099,1099,0
20240705,183500,32812081,1099,1099,1099,1099,0
20240705,183400,32812081,1099,1099,1099,1099,0
20240705,183300,32812081,1099,1099,1099,1099,0
20240705,183200,32812081,1099,1099,1099,1099,0
20240705,183100,32812081,1099,1099,1099,1099,0
20240705,183000,32812081,1099,1099,1099,1099,0
20240705,182900,32812081,1099,1099,1099,1099,0
20240705,182800,32812081,1099,1099,1099,1099,0
20240705,182700,32812081,1099,1099,1099,1099,0
20240705,182600,32812081,1099,1099,1099,1099,0
20240705,182500,32812081,1099,1099,1099,1099,0
20240705,182400,32812081,1099,1099,1099,1099,0
20240705,182300,32812081,1099,1099,1099,1099,0
20240705,182200,32812081,1099,1099,1099,1099,0
20240705,182100,32812081,1099,1099,1099,1099,0
20240705,182000,32812081,1099,1099,1099,1099,0
20240705,181900,32812081,1099,1099,1099,1099,0
20240705,181800,32812081,1099,1099,1099,1099,0
20240705,181700,32812081,1099,1099,1099,1099,0
20240705,181600,32812081,1099,1099,1099,1099,0
20240705,181500,32812081,1099,1099,1099,1099,0
20240705,181400,32812081,1099,1099,1099,1099,0
20240705,181300,32812081,1099,1099,1099,1099,0
20240705,181200,32812081,1099,1099,1099,1099,0
20240705,181100,32812081,1099,1099,1099,1099,0
20240705,181000,32812081,1099,1099,1099,1099,0
20240705,180900,32812081,1099,1099,1099,1099,112
20240705,180800,32812081,1099,1099,1099,1099,0
20240705,180700,32812081,1099,1099,1099,1099,0
20240705,180600,32812081,1099,1099,1099,1099,0
20240705,180500,32812081,1099,1099,1099,1099,0
20240705,180400,32812081,1099,1099,1099,1099,0
20240705,180300,32812081,1099,1099,1099,1099,0
20240705,180200,32812081,1099,1099,1099,1099,0
20240705,180100,32812081,1099,1099,1099,1099,0
20240705,180000,32812081,1099,1099,1099,1099,0
20240705,175900,32812081,1099,1099,1099,1099,0
20240705,175800,32812081,1099,1099,1099,1099,0
20240705,175700,32812081,1099,1099,1099,1099,0
20240705,175600,32812081,1099,1099,1099,1099,0
20240705,175500,32812081,1099,1099,1099,1099,0
20240705,175400,32812081,1099,1099,1099,1099,0
20240705,175300,32812081,1099,1099,1099,1099,0
20240705,175200,32812081,1099,1099,1099,1099,0
20240705,175100,32812081,1099,1099,1099,1099,0
20240705,175000,32812081,1099,1099,1099,1099,0
20240705,174900,32812081,1099,1099,1099,1099,0
20240705,174800,32812081,1099,1099,1099,1099,0
20240705,174700,32812081,1099,1099,1099,1099,0
20240705,174600,32812081,1099,1099,1099,1099,0
20240705,174500,32812081,1099,1099,1099,1099,0
20240705,174400,32812081,1099,1099,1099,1099,0
20240705,174300,32812081,1099,1099,1099,1099,0
20240705,174200,32812081,1099,1099,1099,1099,0
20240705,174100,32812081,1099,1099,1099,1099,0
20240705,174000,32812081,1099,1099,1099,1099,0
20240705,173900,32812081,1099,1099,1099,1099,112
20240705,173800,32812081,1099,1099,1099,1099,0
20240705,173700,32812081,1099,1099,1099,1099,0
20240705,173600,32812081,1099,1099,1099,1099,0
20240705,173500,32812081,1099,1099,1099,1099,0
20240705,173400,32812081,1099,1099,1099,1099,0
20240705,173300,32812081,1099,1099,1099,1099,0
20240705,173200,32812081,1099,1099,1099,1099,0
20240705,173100,32812081,1099,1099,1099,1099,0
20240705,173000,32812081,1099,1099,1099,1099,0
20240705,172900,32812081,1099,1099,1099,1099,0
20240705,172800,32812081,1099,1099,1099,1099,0
20240705,172700,32812081,1099,1099,1099,1099,0
20240705,172600,32812081,1099,1099,1099,1099,0
20240705,172500,32812081,1099,1099,1099,1099,0
20240705,172400,32812081,1099,1099,1099,1099,0
20240705,172300,32812081,1099,1099,1099,1099,0
20240705,172200,32812081,1099,1099,1099,1099,0
20240705,172100,32812081,1099,1099,1099,1099,0
20240705,172000,32812081,1099,1099,1099,1099,0
20240705,171900,32812081,1099,1099,1099,1099,0
20240705,171800,32812081,1099,1099,1099,1099,0
20240705,171700,32812081,1099,1099,1099,1099,0
20240705,171600,32812081,1099,1099,1099,1099,0
20240705,171500,32812081,1099,1099,1099,1099,0
20240705,171400,32812081,1099,1099,1099,1099,0
20240705,171300,32812081,1099,1099,1099,1099,0
20240705,171200,32812081,1099,1099,1099,1099,0
20240705,171100,32812081,1099,1099,1099,1099,0
20240705,171000,32812081,1099,1099,1099,1099,0
20240705,170900,32812081,1099,1099,1099,1099,112
20240705,170800,32812081,1099,1099,1099,1099,0
20240705,170700,32812081,1099,1099,1099,1099,0
20240705,170600,32812081,1099,1099,1099,1099,0
20240705,170500,32812081,1099,1099,1099,1099,0
20240705,170400,32812081,1099,1099,1099,1099,0
20240705,170300,32812081,1099,1099,1099,1099,0
20240705,170200,32812081,1099,1099,1099,1099,0
20240705,170100,32812081,1099,1099,1099,1099,0
20240705,170000,32812081,1099,1099,1099,1099,0
20240705,165900,32812081,1099,1099,1099,1099,0
20240705,165800,32812081,1099,1099,1099,1099,0
20240705,165700,32812081,1099,1099,1099,1099,0
20240705,165600,32812081,1099,1099,1099,1099,0
20240705,165500,32812081,1099,1099,1099,1099,0
20240705,165400,32812081,1099,1099,1099,1099,0
20240705,165300,32812081,1099,1099,1099,1099,0
20240705,165200,32812081,1099,1099,1099,1099,0
20240705,165100,32812081,1099,1099,1099,1099,0
20240705,165000,32812081,1099,1099,1099,1099,0
20240705,164900,32812081,1099,1099,1099,1099,0
20240705,164800,32812081,1099,1099,1099,1099,0
20240705,164700,32812081,1099,1099,1099,1099,0
20240705,164600,32812081,1099,1099,1099,1099,0
20240705,164500,32812081,1099,1099,1099,1099,0
20240705,164400,32812081,1099,1099,1099,1099,0
20240705,164300,32812081,1099,1099,1099,1099,0
20240705,164200,32812081,1099,1099,1099,1099,0
20240705,164100,32812081,1099,1099,1099,1099,0
20240705,164000,32812081,1099,1099,1099,1099,0
20240705,163900,32812081,1099,1099,1099,1099,112
20240705,163800,32812081,1099,1099,1099,1099,0
20240705,163700,32812081,1099,1099,1099,1099,0
20240705,163600,32812081,1099,1099,1099,1099,0
20240705,163500,32812081,1099,1099,1099,1099,0
20240705,163400,32812081,1099,1099,1099,1099,0
20240705,163300,32812081,1099,1099,1099,1099,0
20240705,163200,32812081,1099,1099,1099,1099,0
20240705,163100,32812081,1099,1099,1099,1099,0
20240705,163000,32812081,1099,1099,1099,1099,0
20240705,162900,32812081,1099,1099,1099,1099,0
20240705,162800,32812081,1099,1099,1099,1099,0
20240705,162700,32812081,1099,1099,1099,1099,0
20240705,162600,32812081,1099,1099,1099,1099,0
20240705,162500,32812081,1099,1099,1099,1099,0
20240705,162400,32812081,1099,1099,1099,1099,0
20240705,162300,32812081,1099,1099,1099,1099,0
20240705,162200,32812081,1099,1099,1099,1099,0
20240705,162100,32812081,1099,1099,1099,1099,0
20240705,162000,32812081,1099,1099,1099,1099,0
20240705,161900,32812081,1099,1099,1099,1099,0
20240705,161800,32812081,1099,1099,1099,1099,0
20240705,161700,32812081,1099,1099,1099,1099,0
20240705,161600,32812081,1099,1099,1099,1099,0
20240705,161500,32812081,1099,1099,1099,1099,0
20240705,161400,32812081,1099,1099,1099,1099,0
20240705,161300,32812081,1099,1099,1099,1099,0
20240705,161200,32812081,1099,1099,1099,1099,0
20240705,161100,32812081,1099,1099,1099,1099,0
20240705,161000,32812081,1099,1099,1099,1099,0
20240705,160900,32812081,1099,1099,1099,1099,112
20240705,160800,32812081,1099,1099,1099,1099,0
20240705,160700,32812081,1099,1099,1099,1099,0
20240705,160600,32812081,1099,1099,1099,1099,0
20240705,160500,32812081,1099,1099,1099,1099,0
20240705,160400,32812081,1099,1099,1099,1099,0
20240705,160300,32812081,1099,1099,1099,1099,0
20240705,160200,32812081,1099,1099,1099,1099,0
20240705,160100,32812081,1099,1099,1099,1099,0
20240705,160000,32812081,1099,1099,1099,1099,0
20240705,155900,32812081,1099,1099,1099,1099,0
20240705,155800,32812081,1099,1099,1099,1099,0
20240705,155700,32812081,1099,1099,1099,1099,0
20240705,155600,32812081,1099,1099,1099,1099,0
20240705,155500,32812081,1099,1099,1099,1099,0
20240705,155400,32812081,1099,1099,1099,1099,0
20240705,155300,32812081,1099,1099,1099,1099,0
20240705,155200,32812081,1099,1099,1099,1099,0
20240705,155100,32812081,1099,1099,1099,1099,0
20240705,155000,32812081,1099,1099,1099,1099,0
20240705,154900,32812081,1099,1099,1099,1099,0
20240705,154800,32812081,1099,1099,1099,1099,0
20240705,154700,32812081,1099,1099,1099,1099,0
20240705,154600,32812081,1099,1099,1099,1099,0
20240705,154500,32812081,1099,1099,1099,1099,0
20240705,154400,32812081,1099,1099,1099,1099,0
20240705,154300,32812081,1099,1099,1099,1099,0
20240705,154200,32812081,1099,1099,1099,1099,0
20240705,154100,32812081,1099,1099,1099,1099,0
20240705,154000,32812081,1099,1099,1099,1099,0
20240705,153900,32812081,1099,1099,1099,1099,112
20240705,153800,32812081,1099,1099,1099,1099,0
20240705,153700,32812081,1099,1099,1099,1099,0
20240705,153600,32812081,1099,1099,1099,1099,0
20240705,153500,32812081,1099,1099,1099,1099,0
20240705,153400,32812081,1099,1099,1099,1099,0
20240705,153300,32812081,1099,1099,1099,1099,0
20240705,153200,32812081,1099,1099,1099,1099,0
20240705,153100,32812081,1099,1099,1099,1099,0
20240705,153000,32812081,1099,1099,1099,1099,112
20240705,152900,32688993,1099,1099,1099,1099,0
20240705,152800,32688993,1099,1099,1099,1099,0
20240705,152700,32688993,1099,1099,1099,1099,0
20240705,152600,32688993,1099,1099,1099,1099,0
20240705,152500,32688993,1099,1099,1099,1099,0
20240705,152400,32688993,1099,1099,1099,1099,0
20240705,152300,32688993,1099,1099,1099,1099,0
20240705,152200,32688993,1099,1099,1099,1099,0
20240705,152100,32688993,1099,1099,1099,1099,0
20240705,152000,32688993,1099,1099,1099,1099,0
20240705,151900,32688993,1099,1099,1099,1099,556
20240705,151800,32077949,1096,1096,1096,1096,806
20240705,151700,31194573,1094,1094,1094,1094,0
20240705,151600,31194573,1094,1094,1094,1094,28
20240705,151500,31163941,1094,1094,1094,1094,556
20240705,151400,30555677,1099,1099,1099,1099,0
20240705,151300,30555677,1099,1099,1099,1099,0
20240705,151200,30555677,1099,1099,1099,1099,0
20240705,151100,30555677,1099,1096,1099,1096,1002
20240705,151000,29455509,1097,1097,1097,1097,0
20240705,150900,29455509,1097,1097,1097,1097,0
20240705,150800,29455509,1097,1097,1097,1097,0
20240705,150700,29455509,1097,1097,1097,1097,0
20240705,150600,29455509,1097,1097,1097,1097,0
20240705,150500,29455509,1097,1097,1097,1097,0
20240705,150400,29455509,1097,1097,1097,1097,0
20240705,150300,29455509,1097,1097,1097,1097,0
20240705,150200,29455509,1097,1097,1097,1097,0
20240705,150100,29455509,1097,1097,1097,1097,0
20240705,150000,29455509,1097,1097,1097,1097,0
20240705,145900,29455509,1097,1097,1097,1097,0
20240705,145800,29455509,1097,1095,1097,1095,200
20240705,145700,29236294,1095,1095,1095,1095,11
20240705,145600,29224249,1099,1099,1099,1099,0
20240705,145500,29224249,1099,1099,1099,1099,0
20240705,145400,29224249,1099,1099,1099,1099,0
20240705,145300,29224249,1099,1099,1099,1099,0
20240705,145200,29224249,1099,1095,1099,1095,402
20240705,145100,28783302,1094,1093,1094,1093,28
20240705,145000,28752679,1093,1093,1093,1093,0
20240705,144900,28752679,1093,1093,1093,1093,0
20240705,144800,28752679,1093,1093,1093,1093,0
20240705,144700,28752679,1093,1093,1093,1093,0
20240705,144600,28752679,1093,1093,1093,1093,9
20240705,144500,28742842,1093,1093,1093,1093,9
20240705,144400,28733005,1093,1093,1093,1093,0
20240705,144300,28733005,1093,1093,1093,1093,0
20240705,144200,28733005,1093,1093,1093,1093,0
20240705,144100,28733005,1093,1093,1093,1093,0
20240705,144000,28733005,1093,1093,1093,1093,0
20240705,143900,28733005,1093,1093,1093,1093,0
20240705,143800,28733005,1093,1093,1093,1093,0
20240705,143700,28733005,1093,1093,1093,1093,0
20240705,143600,28733005,1093,1093,1093,1093,0
20240705,143500,28733005,1093,1093,1093,1093,0
20240705,143400,28733005,1093,1093,1093,1093,0
20240705,143300,28733005,1093,1093,1093,1093,0
20240705,143200,28733005,1093,1093,1093,1093,0
20240705,143100,28733005,1093,1095,1095,1093,800
20240705,143000,27858365,1095,1095,1095,1095,0
20240705,142900,27858365,1095,1095,1095,1095,0
20240705,142800,27858365,1095,1095,1095,1095,0
20240705,142700,27858365,1095,1095,1095,1095,0
20240705,142600,27858365,1095,1095,1095,1095,0
20240705,142500,27858365,1095,1095,1095,1095,0
20240705,142400,27858365,1095,1095,1095,1095,0
20240705,142300,27858365,1095,1095,1095,1095,9
20240705,142200,27848510,1095,1095,1095,1095,0
20240705,142100,27848510,1095,1095,1095,1095,300
20240705,142000,27520010,1095,1095,1095,1095,0
20240705,141900,27520010,1095,1095,1095,1095,0
20240705,141800,27520010,1095,1095,1095,1095,0
20240705,141700,27520010,1095,1095,1095,1095,9
20240705,141600,27510155,1095,1095,1095,1095,0
20240705,141500,27510155,1095,1095,1095,1095,9
20240705,141400,27500300,1095,1095,1095,1095,0
20240705,141300,27500300,1095,1095,1095,1095,0
20240705,141200,27500300,1095,1095,1095,1095,0
20240705,141100,27500300,1095,1095,1095,1095,10
20240705,141000,27489350,1095,1095,1095,1095,0
20240705,140900,27489350,1095,1094,1095,1094,20
20240705,140800,27467458,1094,1094,1094,1094,0
20240705,140700,27467458,1094,1094,1094,1094,0
20240705,140600,27467458,1094,1094,1094,1094,1
20240705,140500,27466364,1096,1096,1096,1096,0
20240705,140400,27466364,1096,1096,1096,1096,0
20240705,140300,27466364,1096,1096,1096,1096,0
20240705,140200,27466364,1096,1096,1096,1096,0
20240705,140100,27466364,1096,1096,1096,1096,0
20240705,140000,27466364,1096,1095,1096,1095,50
20240705,135900,27411581,1094,1093,1094,1093,55
20240705,135800,27351420,1093,1093,1093,1093,0
20240705,135700,27351420,1093,1093,1093,1093,0
20240705,135600,27351420,1093,1093,1093,1093,0
20240705,135500,27351420,1093,1093,1093,1093,0
20240705,135400,27351420,1093,1093,1093,1093,0
20240705,135300,27351420,1093,1093,1093,1093,0
20240705,135200,27351420,1093,1093,1093,1093,0
20240705,135100,27351420,1093,1093,1093,1093,9
20240705,135000,27341583,1094,1094,1094,1094,0
20240705,134900,27341583,1094,1094,1094,1094,0
20240705,134800,27341583,1094,1094,1094,1094,0
20240705,134700,27341583,1094,1094,1094,1094,0
20240705,134600,27341583,1094,1093,1094,1093,11
20240705,134500,27329558,1093,1093,1093,1093,9
20240705,134400,27319721,1093,1093,1093,1093,0
20240705,134300,27319721,1093,1093,1093,1093,0
20240705,134200,27319721,1093,1093,1093,1093,0
20240705,134100,27319721,1093,1093,1093,1093,0
20240705,134000,27319721,1093,1093,1093,1093,0
20240705,133900,27319721,1093,1093,1093,1093,0
20240705,133800,27319721,1093,1093,1093,1093,300
20240705,133700,26991821,1093,1093,1093,1093,0
20240705,133600,26991821,1093,1093,1093,1093,18
20240705,133500,26972147,1093,1093,1093,1093,0
20240705,133400,26972147,1093,1093,1093,1093,0
20240705,133300,26972147,1093,1093,1093,1093,0
20240705,133200,26972147,1093,1093,1093,1093,0
20240705,133100,26972147,1093,1093,1093,1093,0
20240705,133000,26972147,1093,1093,1093,1093,0
20240705,132900,26972147,1093,1093,1093,1093,0
20240705,132800,26972147,1093,1093,1093,1093,0
20240705,132700,26972147,1093,1093,1093,1093,0
20240705,132600,26972147,1093,1093,1093,1093,9
20240705,132500,26962310,1093,1093,1093,1093,0
20240705,132400,26962310,1093,1093,1093,1093,0
20240705,132300,26962310,1093,1093,1093,1093,0
20240705,132200,26962310,1093,1093,1093,1093,9
20240705,132100,26952473,1094,1094,1094,1094,0
20240705,132000,26952473,1094,1094,1094,1094,1
20240705,131900,26951379,1094,1094,1094,1094,0
20240705,131800,26951379,1094,1094,1094,1094,0
20240705,131700,26951379,1094,1094,1094,1094,100
20240705,131600,26841979,1093,1093,1093,1093,9
20240705,131500,26832142,1094,1094,1094,1094,0
20240705,131400,26832142,1094,1094,1094,1094,1
20240705,131300,26831048,1093,1093,1093,1093,0
20240705,131200,26831048,1093,1093,1093,1093,9
20240705,131100,26821211,1093,1093,1093,1093,0
20240705,131000,26821211,1093,1093,1093,1093,0
20240705,130900,26821211,1093,1093,1093,1093,0
20240705,130800,26821211,1093,1093,1093,1093,0
20240705,130700,26821211,1093,1093,1093,1093,0
20240705,130600,26821211,1093,1093,1093,1093,39
20240705,130500,26778584,1093,1093,1093,1093,0
20240705,130400,26778584,1093,1093,1093,1093,276
20240705,130300,26476916,1093,1093,1093,1093,9
20240705,130200,26467079,1093,1093,1093,1093,0
20240705,130100,26467079,1093,1093,1093,1093,0
20240705,130000,26467079,1093,1093,1093,1093,0
20240705,125900,26467079,1093,1093,1093,1093,0
20240705,125800,26467079,1093,1093,1093,1093,0
20240705,125700,26467079,1093,1093,1093,1093,0
20240705,125600,26467079,1093,1093,1093,1093,9
20240705,125500,26457242,1093,1093,1093,1093,0
20240705,125400,26457242,1093,1093,1093,1093,9
20240705,125300,26447405,1093,1093,1093,1093,0
20240705,125200,26447405,1093,1093,1093,1093,0
20240705,125100,26447405,1093,1093,1093,1093,0
20240705,125000,26447405,1093,1093,1093,1093,0
20240705,124900,26447405,1093,1093,1093,1093,9
20240705,124800,26437568,1094,1094,1094,1094,0
20240705,124700,26437568,1094,1094,1094,1094,98
20240705,124600,26330356,1094,1094,1094,1094,0
20240705,124500,26330356,1094,1094,1094,1094,0
20240705,124400,26330356,1094,1094,1094,1094,9
20240705,124300,26320510,1094,1094,1094,1094,4
20240705,124200,26316134,1094,1094,1094,1094,0
20240705,124100,26316134,1094,1094,1094,1094,0
20240705,124000,26316134,1094,1094,1094,1094,90
20240705,123900,26217674,1095,1095,1095,1095,1
20240705,123800,26216579,1093,1093,1093,1093,0
20240705,123700,26216579,1093,1094,1094,1093,10
20240705,123600,26205640,1095,1094,1095,1094,83
20240705,123500,26114818,1094,1094,1094,1094,8
20240705,123400,26106066,1094,1094,1094,1094,0
20240705,123300,26106066,1094,1094,1094,1094,0
20240705,123200,26106066,1094,1094,1094,1094,0
20240705,123100,26106066,1094,1094,1094,1094,9
20240705,123000,26096220,1094,1094,1094,1094,0
20240705,122900,26096220,1094,1094,1094,1094,0
20240705,122800,26096220,1094,1094,1094,1094,113
20240705,122700,25972598,1093,1093,1093,1093,0
20240705,122600,25972598,1093,1093,1093,1093,9
20240705,122500,25962761,1094,1094,1094,1094,1
20240705,122400,25961667,1093,1093,1093,1093,36
20240705,122300,25922319,1094,1094,1094,1094,0
20240705,122200,25922319,1094,1094,1094,1094,0
20240705,122100,25922319,1094,1094,1094,1094,0
20240705,122000,25922319,1094,1094,1094,1094,0
20240705,121900,25922319,1094,1094,1094,1094,0
20240705,121800,25922319,1094,1094,1094,1094,0
20240705,121700,25922319,1094,1094,1094,1094,76
20240705,121600,25839175,1094,1094,1094,1094,0
20240705,121500,25839175,1094,1094,1094,1094,0
20240705,121400,25839175,1094,1095,1095,1094,51
20240705,121300,25783369,1097,1097,1097,1097,0
20240705,121200,25783369,1097,1097,1097,1097,0
20240705,121100,25783369,1097,1097,1097,1097,0
20240705,121000,25783369,1097,1097,1097,1097,0
20240705,120900,25783369,1097,1097,1097,1097,0
20240705,120800,25783369,1097,1097,1097,1097,0
20240705,120700,25783369,1097,1097,1097,1097,2
20240705,120600,25781175,1099,1099,1099,1099,0
20240705,120500,25781175,1099,1099,1099,1099,0
20240705,120400,25781175,1099,1099,1099,1099,0
20240705,120300,25781175,1099,1099,1099,1099,0
20240705,120200,25781175,1099,1099,1099,1099,1
20240705,120100,25780076,1101,1101,1101,1101,0
20240705,120000,25780076,1101,1101,1101,1101,0
20240705,115900,25780076,1101,1101,1101,1101,0
20240705,115800,25780076,1101,1101,1101,1101,0
20240705,115700,25780076,1101,1101,1101,1101,0
20240705,115600,25780076,1101,1101,1101,1101,0
20240705,115500,25780076,1101,1101,1101,1101,1
20240705,115400,25778975,1102,1102,1102,1102,0
20240705,115300,25778975,1102,1102,1102,1102,0
20240705,115200,25778975,1102,1102,1102,1102,1
20240705,115100,25777873,1097,1097,1097,1097,0
20240705,115000,25777873,1097,1097,1097,1097,0
20240705,114900,25777873,1097,1097,1097,1097,0
20240705,114800,25777873,1097,1097,1097,1097,0
20240705,114700,25777873,1097,1097,1103,1097,9
20240705,114600,25767976,1097,1097,1097,1097,0
20240705,114500,25767976,1097,1097,1097,1097,0
20240705,114400,25767976,1097,1096,1103,1096,104
20240705,114300,25653397,1100,1100,1100,1100,1
20240705,114200,25652297,1096,1096,1096,1096,1
20240705,114100,25651201,1095,1095,1095,1095,0
20240705,114000,25651201,1095,1095,1095,1095,0
20240705,113900,25651201,1095,1101,1101,1095,7
20240705,113800,25643512,1100,1100,1100,1100,325
20240705,113700,25286012,1099,1099,1099,1099,0
20240705,113600,25286012,1099,1098,1099,1098,808
20240705,113500,24398021,1099,1093,1099,1093,2371
20240705,113400,21796681,1096,1096,1096,1096,0
20240705,113300,21796681,1096,1096,1096,1096,0
20240705,113200,21796681,1096,1096,1096,1096,0
20240705,113100,21796681,1096,1096,1096,1096,0
20240705,113000,21796681,1096,1096,1096,1096,0
20240705,112900,21796681,1096,1096,1096,1096,0
20240705,112800,21796681,1096,1096,1096,1096,0
20240705,112700,21796681,1096,1096,1096,1096,0
20240705,112600,21796681,1096,1096,1096,1096,0
20240705,112500,21796681,1096,1096,1096,1096,0
20240705,112400,21796681,1096,1091,1096,1091,82
20240705,112300,21707134,1096,1092,1096,1092,6
20240705,112200,21700566,1097,1097,1097,1097,0
20240705,112100,21700566,1097,1097,1097,1097,0
20240705,112000,21700566,1097,1097,1097,1097,1
20240705,111900,21699469,1092,1090,1098,1090,1527
20240705,111800,20026240,1089,1089,1089,1089,0
20240705,111700,20026240,1089,1089,1089,1089,0
20240705,111600,20026240,1089,1089,1089,1089,0
20240705,111500,20026240,1089,1089,1089,1089,0
20240705,111400,20026240,1089,1089,1089,1089,0
20240705,111300,20026240,1089,1089,1089,1089,216
20240705,111200,19791016,1089,1089,1089,1089,0
20240705,111100,19791016,1089,1089,1089,1089,0
20240705,111000,19791016,1089,1089,1089,1089,0
20240705,110900,19791016,1089,1089,1089,1089,0
20240705,110800,19791016,1089,1089,1089,1089,0
20240705,110700,19791016,1089,1089,1089,1089,0
20240705,110600,19791016,1089,1089,1089,1089,0
20240705,110500,19791016,1089,1089,1089,1089,0
20240705,110400,19791016,1089,1089,1089,1089,0
20240705,110300,19791016,1089,1089,1089,1089,0
20240705,110200,19791016,1089,1089,1089,1089,0
20240705,110100,19791016,1089,1089,1089,1089,0
20240705,110000,19791016,1089,1089,1089,1089,0
20240705,105900,19791016,1089,1089,1089,1089,0
20240705,105800,19791016,1089,1089,1089,1089,0
20240705,105700,19791016,1089,1089,1089,1089,0
20240705,105600,19791016,1089,1089,1089,1089,0
20240705,105500,19791016,1089,1089,1089,1089,0
20240705,105400,19791016,1089,1089,1089,1089,0
20240705,105300,19791016,1089,1089,1089,1089,0
20240705,105200,19791016,1089,1089,1089,1089,0
20240705,105100,19791016,1089,1089,1089,1089,9
20240705,105000,19781215,1089,1089,1089,1089,50
20240705,104900,19726765,1090,1090,1090,1090,6
20240705,104800,19720225,1090,1090,1090,1090,4
20240705,104700,19715865,1092,1092,1092,1092,0
20240705,104600,19715865,1092,1092,1092,1092,0
20240705,104500,19715865,1092,1092,1092,1092,0
20240705,104400,19715865,1092,1092,1092,1092,0
20240705,104300,19715865,1092,1092,1092,1092,0
20240705,104200,19715865,1092,1092,1092,1092,0
20240705,104100,19715865,1092,1092,1092,1092,0
20240705,104000,19715865,1092,1091,1092,1091,212
20240705,103900,19484511,1090,1090,1090,1090,0
20240705,103800,19484511,1090,1090,1090,1090,0
20240705,103700,19484511,1090,1090,1090,1090,0
20240705,103600,19484511,1090,1090,1090,1090,0
20240705,103500,19484511,1090,1090,1090,1090,0
20240705,103400,19484511,1090,1090,1090,1090,0
20240705,103300,19484511,1090,1090,1090,1090,0
20240705,103200,19484511,1090,1090,1090,1090,0
20240705,103100,19484511,1090,1090,1090,1090,0
20240705,103000,19484511,1090,1090,1090,1090,0
20240705,102900,19484511,1090,1090,1090,1090,0
20240705,102800,19484511,1090,1090,1090,1090,0
20240705,102700,19484511,1090,1090,1090,1090,1215
20240705,102600,18160161,1090,1090,1090,1090,0
20240705,102500,18160161,1090,1090,1090,1090,0
20240705,102400,18160161,1090,1090,1090,1090,2
20240705,102300,18157981,1092,1092,1092,1092,0
20240705,102200,18157981,1092,1092,1092,1092,0
20240705,102100,18157981,1092,1092,1092,1092,0
20240705,102000,18157981,1092,1092,1092,1092,0
20240705,101900,18157981,1092,1092,1092,1092,0
20240705,101800,18157981,1092,1092,1092,1092,0
20240705,101700,18157981,1092,1092,1092,1092,0
20240705,101600,18157981,1092,1092,1092,1092,37
20240705,101500,18117577,1090,1090,1090,1090,0
20240705,101400,18117577,1090,1091,1091,1090,4543
20240705,101300,13164574,1091,1091,1091,1091,11
20240705,101200,13152573,1094,1094,1094,1094,0
20240705,101100,13152573,1094,1093,1094,1093,100
20240705,101000,13043211,1093,1093,1093,1093,0
20240705,100900,13043211,1093,1093,1093,1093,0
20240705,100800,13043211,1093,1093,1093,1093,0
20240705,100700,13043211,1093,1093,1093,1093,0
20240705,100600,13043211,1093,1093,1093,1093,0
20240705,100500,13043211,1093,1093,1093,1093,0
20240705,100400,13043211,1093,1093,1093,1093,196
20240705,100300,12828983,1093,1093,1093,1093,60
20240705,100200,12763403,1093,1093,1093,1093,0
20240705,100100,12763403,1093,1093,1093,1093,70
20240705,100000,12686893,1093,1093,1093,1093,0
20240705,095900,12686893,1093,1093,1093,1093,10
20240705,095800,12675963,1093,1093,1093,1093,2
20240705,095700,12673777,1093,1093,1093,1093,69
20240705,095600,12598360,1092,1092,1092,1092,0
20240705,095500,12598360,1092,1092,1092,1092,9
20240705,095400,12588532,1091,1091,1091,1091,0
20240705,095300,12588532,1091,1091,1091,1091,0
20240705,095200,12588532,1091,1092,1092,1091,9
20240705,095100,12578707,1092,1092,1092,1092,256
20240705,095000,12299155,1092,1092,1092,1092,500
20240705,094900,11753155,1092,1092,1092,1092,0
20240705,094800,11753155,1092,1092,1092,1092,0
20240705,094700,11753155,1092,1093,1093,1092,160
20240705,094600,11578384,1092,1092,1092,1092,38
20240705,094500,11536888,1092,1092,1092,1092,2
20240705,094400,11534704,1091,1091,1091,1091,1
20240705,094300,11533613,1092,1092,1092,1092,0
20240705,094200,11533613,1092,1092,1092,1092,0
20240705,094100,11533613,1092,1089,1095,1089,2015
20240705,094000,9327812,1089,1089,1089,1089,100
20240705,093900,9218912,1089,1089,1089,1089,0
20240705,093800,9218912,1089,1088,1090,1088,101
20240705,093700,9108941,1088,1086,1088,1086,144
20240705,093600,8952502,1086,1086,1086,1086,1
20240705,093500,8951416,1085,1086,1086,1085,88
20240705,093400,8855866,1087,1086,1087,1086,9
20240705,093300,8846091,1085,1085,1085,1085,8
20240705,093200,8837411,1084,1084,1084,1084,0
20240705,093100,8837411,1084,1084,1084,1084,43
20240705,093000,8790799,1083,1083,1083,1083,0
20240705,092900,8790799,1083,1083,1083,1083,0
20240705,092800,8790799,1083,1083,1083,1083,10
20240705,092700,8779969,1081,1081,1081,1081,0
20240705,092600,8779969,1081,1081,1081,1081,0
20240705,092500,8779969,1081,1081,1081,1081,0
20240705,092400,8779969,1081,1081,1081,1081,0
20240705,092300,8779969,1081,1081,1081,1081,0
20240705,092200,8779969,1081,1081,1081,1081,0
20240705,092100,8779969,1081,1081,1081,1081,0
20240705,092000,8779969,1081,1081,1081,1081,0
20240705,091900,8779969,1081,1081,1081,1081,20
20240705,091800,8758349,1081,1081,1081,1081,0
20240705,091700,8758349,1081,1081,1081,1081,0
20240705,091600,8758349,1081,1080,1081,1080,229
20240705,091500,8510930,1080,1080,1080,1080,0
20240705,091400,8510930,1080,1080,1080,1080,0
20240705,091300,8510930,1080,1080,1080,1080,0
20240705,091200,8510930,1080,1079,1080,1079,4676
20240705,091100,3460851,1076,1076,1076,1076,0
20240705,091000,3460851,1076,1076,1076,1076,2111
20240705,090900,1189415,1076,1076,1076,1076,0
20240705,090800,1189415,1076,1076,1076,1076,0
20240705,090700,1189415,1076,1077,1077,1076,600
20240705,090600,543695,1076,1076,1076,1076,0
20240705,090500,543695,1076,1076,1076,1076,0
20240705,090400,543695,1076,1079,1079,1076,200
20240705,090300,328320,1080,1080,1080,1080,0
20240705,090200,328320,1080,1080,1080,1080,111
20240705,090100,208440,1080,1080,1080,1080,106
20240705,090000,93960,1080,1080,1080,1080,87