KissMeData/084870/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,200200,35024196,1463,1463,1463,1463,438
20240701,200100,35024196,1463,1463,1463,1463,0
20240701,200000,35024196,1463,1463,1463,1463,0
20240701,195900,35024196,1463,1463,1463,1463,0
20240701,195800,35024196,1463,1463,1463,1463,0
20240701,195700,35024196,1463,1463,1463,1463,0
20240701,195600,35024196,1463,1463,1463,1463,0
20240701,195500,35024196,1463,1463,1463,1463,0
20240701,195400,35024196,1463,1463,1463,1463,0
20240701,195300,35024196,1463,1463,1463,1463,0
20240701,195200,35024196,1463,1463,1463,1463,0
20240701,195100,35024196,1463,1463,1463,1463,0
20240701,195000,35024196,1463,1463,1463,1463,0
20240701,194900,35024196,1463,1463,1463,1463,0
20240701,194800,35024196,1463,1463,1463,1463,0
20240701,194700,35024196,1463,1463,1463,1463,0
20240701,194600,35024196,1463,1463,1463,1463,0
20240701,194500,35024196,1463,1463,1463,1463,0
20240701,194400,35024196,1463,1463,1463,1463,0
20240701,194300,35024196,1463,1463,1463,1463,0
20240701,194200,35024196,1463,1463,1463,1463,0
20240701,194100,35024196,1463,1463,1463,1463,0
20240701,194000,35024196,1463,1463,1463,1463,0
20240701,193900,35024196,1463,1463,1463,1463,0
20240701,193800,35024196,1463,1463,1463,1463,0
20240701,193700,35024196,1463,1463,1463,1463,0
20240701,193600,35024196,1463,1463,1463,1463,0
20240701,193500,35024196,1463,1463,1463,1463,0
20240701,193400,35024196,1463,1463,1463,1463,0
20240701,193300,35024196,1463,1463,1463,1463,0
20240701,193200,35024196,1463,1463,1463,1463,438
20240701,193100,35024196,1463,1463,1463,1463,0
20240701,193000,35024196,1463,1463,1463,1463,0
20240701,192900,35024196,1463,1463,1463,1463,0
20240701,192800,35024196,1463,1463,1463,1463,0
20240701,192700,35024196,1463,1463,1463,1463,0
20240701,192600,35024196,1463,1463,1463,1463,0
20240701,192500,35024196,1463,1463,1463,1463,0
20240701,192400,35024196,1463,1463,1463,1463,0
20240701,192300,35024196,1463,1463,1463,1463,0
20240701,192200,35024196,1463,1463,1463,1463,0
20240701,192100,35024196,1463,1463,1463,1463,0
20240701,192000,35024196,1463,1463,1463,1463,0
20240701,191900,35024196,1463,1463,1463,1463,0
20240701,191800,35024196,1463,1463,1463,1463,0
20240701,191700,35024196,1463,1463,1463,1463,0
20240701,191600,35024196,1463,1463,1463,1463,0
20240701,191500,35024196,1463,1463,1463,1463,0
20240701,191400,35024196,1463,1463,1463,1463,0
20240701,191300,35024196,1463,1463,1463,1463,0
20240701,191200,35024196,1463,1463,1463,1463,0
20240701,191100,35024196,1463,1463,1463,1463,0
20240701,191000,35024196,1463,1463,1463,1463,0
20240701,190900,35024196,1463,1463,1463,1463,0
20240701,190800,35024196,1463,1463,1463,1463,0
20240701,190700,35024196,1463,1463,1463,1463,0
20240701,190600,35024196,1463,1463,1463,1463,0
20240701,190500,35024196,1463,1463,1463,1463,0
20240701,190400,35024196,1463,1463,1463,1463,0
20240701,190300,35024196,1463,1463,1463,1463,0
20240701,190200,35024196,1463,1463,1463,1463,438
20240701,190100,35024196,1463,1463,1463,1463,0
20240701,190000,35024196,1463,1463,1463,1463,0
20240701,185900,35024196,1463,1463,1463,1463,0
20240701,185800,35024196,1463,1463,1463,1463,0
20240701,185700,35024196,1463,1463,1463,1463,0
20240701,185600,35024196,1463,1463,1463,1463,0
20240701,185500,35024196,1463,1463,1463,1463,0
20240701,185400,35024196,1463,1463,1463,1463,0
20240701,185300,35024196,1463,1463,1463,1463,0
20240701,185200,35024196,1463,1463,1463,1463,0
20240701,185100,35024196,1463,1463,1463,1463,0
20240701,185000,35024196,1463,1463,1463,1463,0
20240701,184900,35024196,1463,1463,1463,1463,0
20240701,184800,35024196,1463,1463,1463,1463,0
20240701,184700,35024196,1463,1463,1463,1463,0
20240701,184600,35024196,1463,1463,1463,1463,0
20240701,184500,35024196,1463,1463,1463,1463,0
20240701,184400,35024196,1463,1463,1463,1463,0
20240701,184300,35024196,1463,1463,1463,1463,0
20240701,184200,35024196,1463,1463,1463,1463,0
20240701,184100,35024196,1463,1463,1463,1463,0
20240701,184000,35024196,1463,1463,1463,1463,0
20240701,183900,35024196,1463,1463,1463,1463,0
20240701,183800,35024196,1463,1463,1463,1463,0
20240701,183700,35024196,1463,1463,1463,1463,0
20240701,183600,35024196,1463,1463,1463,1463,0
20240701,183500,35024196,1463,1463,1463,1463,0
20240701,183400,35024196,1463,1463,1463,1463,0
20240701,183300,35024196,1463,1463,1463,1463,0
20240701,183200,35024196,1463,1463,1463,1463,438
20240701,183100,35024196,1463,1463,1463,1463,0
20240701,183000,35024196,1463,1463,1463,1463,0
20240701,182900,35024196,1463,1463,1463,1463,0
20240701,182800,35024196,1463,1463,1463,1463,0
20240701,182700,35024196,1463,1463,1463,1463,0
20240701,182600,35024196,1463,1463,1463,1463,0
20240701,182500,35024196,1463,1463,1463,1463,0
20240701,182400,35024196,1463,1463,1463,1463,0
20240701,182300,35024196,1463,1463,1463,1463,0
20240701,182200,35024196,1463,1463,1463,1463,0
20240701,182100,35024196,1463,1463,1463,1463,0
20240701,182000,35024196,1463,1463,1463,1463,0
20240701,181900,35024196,1463,1463,1463,1463,0
20240701,181800,35024196,1463,1463,1463,1463,0
20240701,181700,35024196,1463,1463,1463,1463,0
20240701,181600,35024196,1463,1463,1463,1463,0
20240701,181500,35024196,1463,1463,1463,1463,0
20240701,181400,35024196,1463,1463,1463,1463,0
20240701,181300,35024196,1463,1463,1463,1463,0
20240701,181200,35024196,1463,1463,1463,1463,0
20240701,181100,35024196,1463,1463,1463,1463,0
20240701,181000,35024196,1463,1463,1463,1463,0
20240701,180900,35024196,1463,1463,1463,1463,0
20240701,180800,35024196,1463,1463,1463,1463,0
20240701,180700,35024196,1463,1463,1463,1463,0
20240701,180600,35024196,1463,1463,1463,1463,0
20240701,180500,35024196,1463,1463,1463,1463,0
20240701,180400,35024196,1463,1463,1463,1463,0
20240701,180300,35024196,1463,1463,1463,1463,0
20240701,180200,35024196,1463,1463,1463,1463,438
20240701,180100,35024196,1463,1463,1463,1463,0
20240701,180000,35024196,1463,1463,1463,1463,0
20240701,175900,35024196,1463,1463,1463,1463,0
20240701,175800,35024196,1463,1463,1463,1463,0
20240701,175700,35024196,1463,1463,1463,1463,0
20240701,175600,35024196,1463,1463,1463,1463,0
20240701,175500,35024196,1463,1463,1463,1463,0
20240701,175400,35024196,1463,1463,1463,1463,0
20240701,175300,35024196,1463,1463,1463,1463,0
20240701,175200,35024196,1463,1463,1463,1463,0
20240701,175100,35024196,1463,1463,1463,1463,0
20240701,175000,35024196,1463,1463,1463,1463,0
20240701,174900,35024196,1463,1463,1463,1463,0
20240701,174800,35024196,1463,1463,1463,1463,0
20240701,174700,35024196,1463,1463,1463,1463,0
20240701,174600,35024196,1463,1463,1463,1463,0
20240701,174500,35024196,1463,1463,1463,1463,0
20240701,174400,35024196,1463,1463,1463,1463,0
20240701,174300,35024196,1463,1463,1463,1463,0
20240701,174200,35024196,1463,1463,1463,1463,0
20240701,174100,35024196,1463,1463,1463,1463,0
20240701,174000,35024196,1463,1463,1463,1463,0
20240701,173900,35024196,1463,1463,1463,1463,0
20240701,173800,35024196,1463,1463,1463,1463,0
20240701,173700,35024196,1463,1463,1463,1463,0
20240701,173600,35024196,1463,1463,1463,1463,0
20240701,173500,35024196,1463,1463,1463,1463,0
20240701,173400,35024196,1463,1463,1463,1463,0
20240701,173300,35024196,1463,1463,1463,1463,0
20240701,173200,35024196,1463,1463,1463,1463,438
20240701,173100,35024196,1463,1463,1463,1463,0
20240701,173000,35024196,1463,1463,1463,1463,0
20240701,172900,35024196,1463,1463,1463,1463,0
20240701,172800,35024196,1463,1463,1463,1463,0
20240701,172700,35024196,1463,1463,1463,1463,0
20240701,172600,35024196,1463,1463,1463,1463,0
20240701,172500,35024196,1463,1463,1463,1463,0
20240701,172400,35024196,1463,1463,1463,1463,0
20240701,172300,35024196,1463,1463,1463,1463,0
20240701,172200,35024196,1463,1463,1463,1463,0
20240701,172100,35024196,1463,1463,1463,1463,0
20240701,172000,35024196,1463,1463,1463,1463,0
20240701,171900,35024196,1463,1463,1463,1463,0
20240701,171800,35024196,1463,1463,1463,1463,0
20240701,171700,35024196,1463,1463,1463,1463,0
20240701,171600,35024196,1463,1463,1463,1463,0
20240701,171500,35024196,1463,1463,1463,1463,0
20240701,171400,35024196,1463,1463,1463,1463,0
20240701,171300,35024196,1463,1463,1463,1463,0
20240701,171200,35024196,1463,1463,1463,1463,0
20240701,171100,35024196,1463,1463,1463,1463,0
20240701,171000,35024196,1463,1463,1463,1463,0
20240701,170900,35024196,1463,1463,1463,1463,0
20240701,170800,35024196,1463,1463,1463,1463,0
20240701,170700,35024196,1463,1463,1463,1463,0
20240701,170600,35024196,1463,1463,1463,1463,0
20240701,170500,35024196,1463,1463,1463,1463,0
20240701,170400,35024196,1463,1463,1463,1463,0
20240701,170300,35024196,1463,1463,1463,1463,0
20240701,170200,35024196,1463,1463,1463,1463,438
20240701,170100,35024196,1463,1463,1463,1463,0
20240701,170000,35024196,1463,1463,1463,1463,0
20240701,165900,35024196,1463,1463,1463,1463,0
20240701,165800,35024196,1463,1463,1463,1463,0
20240701,165700,35024196,1463,1463,1463,1463,0
20240701,165600,35024196,1463,1463,1463,1463,0
20240701,165500,35024196,1463,1463,1463,1463,0
20240701,165400,35024196,1463,1463,1463,1463,0
20240701,165300,35024196,1463,1463,1463,1463,0
20240701,165200,35024196,1463,1463,1463,1463,0
20240701,165100,35024196,1463,1463,1463,1463,0
20240701,165000,35024196,1463,1463,1463,1463,0
20240701,164900,35024196,1463,1463,1463,1463,0
20240701,164800,35024196,1463,1463,1463,1463,0
20240701,164700,35024196,1463,1463,1463,1463,0
20240701,164600,35024196,1463,1463,1463,1463,0
20240701,164500,35024196,1463,1463,1463,1463,0
20240701,164400,35024196,1463,1463,1463,1463,0
20240701,164300,35024196,1463,1463,1463,1463,0
20240701,164200,35024196,1463,1463,1463,1463,0
20240701,164100,35024196,1463,1463,1463,1463,0
20240701,164000,35024196,1463,1463,1463,1463,0
20240701,163900,35024196,1463,1463,1463,1463,0
20240701,163800,35024196,1463,1463,1463,1463,0
20240701,163700,35024196,1463,1463,1463,1463,0
20240701,163600,35024196,1463,1463,1463,1463,0
20240701,163500,35024196,1463,1463,1463,1463,0
20240701,163400,35024196,1463,1463,1463,1463,0
20240701,163300,35024196,1463,1463,1463,1463,0
20240701,163200,35024196,1463,1463,1463,1463,438
20240701,163100,35024196,1463,1463,1463,1463,0
20240701,163000,35024196,1463,1463,1463,1463,0
20240701,162900,35024196,1463,1463,1463,1463,0
20240701,162800,35024196,1463,1463,1463,1463,0
20240701,162700,35024196,1463,1463,1463,1463,0
20240701,162600,35024196,1463,1463,1463,1463,0
20240701,162500,35024196,1463,1463,1463,1463,0
20240701,162400,35024196,1463,1463,1463,1463,0
20240701,162300,35024196,1463,1463,1463,1463,0
20240701,162200,35024196,1463,1463,1463,1463,0
20240701,162100,35024196,1463,1463,1463,1463,0
20240701,162000,35024196,1463,1463,1463,1463,0
20240701,161900,35024196,1463,1463,1463,1463,0
20240701,161800,35024196,1463,1463,1463,1463,0
20240701,161700,35024196,1463,1463,1463,1463,0
20240701,161600,35024196,1463,1463,1463,1463,0
20240701,161500,35024196,1463,1463,1463,1463,0
20240701,161400,35024196,1463,1463,1463,1463,0
20240701,161300,35024196,1463,1463,1463,1463,0
20240701,161200,35024196,1463,1463,1463,1463,0
20240701,161100,35024196,1463,1463,1463,1463,0
20240701,161000,35024196,1463,1463,1463,1463,0
20240701,160900,35024196,1463,1463,1463,1463,0
20240701,160800,35024196,1463,1463,1463,1463,0
20240701,160700,35024196,1463,1463,1463,1463,0
20240701,160600,35024196,1463,1463,1463,1463,0
20240701,160500,35024196,1463,1463,1463,1463,0
20240701,160400,35024196,1463,1463,1463,1463,0
20240701,160300,35024196,1463,1463,1463,1463,0
20240701,160200,35024196,1463,1463,1463,1463,438
20240701,160100,35024196,1463,1463,1463,1463,0
20240701,160000,35024196,1463,1463,1463,1463,0
20240701,155900,35024196,1463,1463,1463,1463,0
20240701,155800,35024196,1463,1463,1463,1463,0
20240701,155700,35024196,1463,1463,1463,1463,0
20240701,155600,35024196,1463,1463,1463,1463,0
20240701,155500,35024196,1463,1463,1463,1463,0
20240701,155400,35024196,1463,1463,1463,1463,0
20240701,155300,35024196,1463,1463,1463,1463,0
20240701,155200,35024196,1463,1463,1463,1463,0
20240701,155100,35024196,1463,1463,1463,1463,0
20240701,155000,35024196,1463,1463,1463,1463,0
20240701,154900,35024196,1463,1463,1463,1463,0
20240701,154800,35024196,1463,1463,1463,1463,0
20240701,154700,35024196,1463,1463,1463,1463,0
20240701,154600,35024196,1463,1463,1463,1463,0
20240701,154500,35024196,1463,1463,1463,1463,0
20240701,154400,35024196,1463,1463,1463,1463,0
20240701,154300,35024196,1463,1463,1463,1463,0
20240701,154200,35024196,1463,1463,1463,1463,0
20240701,154100,35024196,1463,1463,1463,1463,0
20240701,154000,35024196,1463,1463,1463,1463,0
20240701,153900,35024196,1463,1463,1463,1463,0
20240701,153800,35024196,1463,1463,1463,1463,0
20240701,153700,35024196,1463,1463,1463,1463,0
20240701,153600,35024196,1463,1463,1463,1463,0
20240701,153500,35024196,1463,1463,1463,1463,0
20240701,153400,35024196,1463,1463,1463,1463,0
20240701,153300,35024196,1463,1463,1463,1463,0
20240701,153200,35024196,1463,1463,1463,1463,438
20240701,153100,35024196,1463,1463,1463,1463,0
20240701,153000,35024196,1463,1463,1463,1463,438
20240701,152900,34383402,1467,1467,1467,1467,0
20240701,152800,34383402,1467,1467,1467,1467,0
20240701,152700,34383402,1467,1467,1467,1467,0
20240701,152600,34383402,1467,1467,1467,1467,0
20240701,152500,34383402,1467,1467,1467,1467,0
20240701,152400,34383402,1467,1467,1467,1467,0
20240701,152300,34383402,1467,1467,1467,1467,0
20240701,152200,34383402,1467,1467,1467,1467,0
20240701,152100,34383402,1467,1467,1467,1467,0
20240701,152000,34383402,1467,1467,1467,1467,0
20240701,151900,34383402,1467,1463,1467,1463,513
20240701,151800,33632475,1463,1463,1463,1463,41
20240701,151700,33572492,1462,1462,1462,1462,1
20240701,151600,33571030,1462,1462,1462,1462,0
20240701,151500,33571030,1462,1462,1462,1462,1
20240701,151400,33569568,1463,1463,1463,1463,0
20240701,151300,33569568,1463,1463,1463,1463,1
20240701,151200,33568105,1461,1462,1462,1461,82
20240701,151100,33448224,1463,1463,1463,1463,1
20240701,151000,33446761,1461,1461,1461,1461,1
20240701,150900,33445300,1462,1462,1462,1462,89
20240701,150800,33315182,1462,1461,1463,1461,269
20240701,150700,32921872,1461,1461,1463,1461,5
20240701,150600,32914565,1461,1461,1461,1461,0
20240701,150500,32914565,1461,1463,1463,1461,5
20240701,150400,32907254,1463,1463,1463,1463,2
20240701,150300,32904328,1463,1463,1463,1463,1
20240701,150200,32902865,1461,1461,1461,1461,2
20240701,150100,32899943,1463,1463,1463,1463,1
20240701,150000,32898480,1461,1461,1461,1461,1
20240701,145900,32897019,1463,1463,1463,1463,1
20240701,145800,32895556,1461,1461,1461,1461,0
20240701,145700,32895556,1461,1461,1463,1461,45
20240701,145600,32829729,1461,1461,1461,1461,0
20240701,145500,32829729,1461,1461,1461,1461,1
20240701,145400,32828268,1463,1463,1463,1463,1
20240701,145300,32826805,1463,1463,1463,1463,3529
20240701,145200,27663878,1462,1462,1462,1462,0
20240701,145100,27663878,1462,1463,1463,1462,205
20240701,145000,27364167,1462,1463,1463,1462,3
20240701,144900,27359780,1462,1462,1462,1462,0
20240701,144800,27359780,1462,1462,1462,1462,1
20240701,144700,27358318,1462,1462,1462,1462,3
20240701,144600,27353932,1463,1463,1463,1463,0
20240701,144500,27353932,1463,1462,1463,1462,11
20240701,144400,27337840,1463,1463,1463,1463,2
20240701,144300,27334914,1463,1463,1463,1463,1
20240701,144200,27333451,1462,1462,1462,1462,1
20240701,144100,27331989,1463,1463,1463,1463,1
20240701,144000,27330526,1462,1462,1462,1462,1
20240701,143900,27329064,1462,1462,1462,1462,0
20240701,143800,27329064,1462,1462,1462,1462,98
20240701,143700,27185788,1462,1462,1462,1462,105
20240701,143600,27032278,1462,1462,1462,1462,0
20240701,143500,27032278,1462,1462,1462,1462,22
20240701,143400,27000114,1463,1463,1463,1463,9
20240701,143300,26986947,1463,1463,1463,1463,2
20240701,143200,26984021,1462,1463,1463,1462,3
20240701,143100,26979634,1462,1462,1462,1462,0
20240701,143000,26979634,1462,1462,1462,1462,0
20240701,142900,26979634,1462,1462,1462,1462,0
20240701,142800,26979634,1462,1462,1462,1462,208
20240701,142700,26675538,1460,1460,1460,1460,3
20240701,142600,26671158,1460,1460,1460,1460,0
20240701,142500,26671158,1460,1460,1460,1460,1
20240701,142400,26669698,1461,1463,1463,1461,770
20240701,142300,25544186,1463,1463,1463,1463,0
20240701,142200,25544186,1463,1463,1463,1463,0
20240701,142100,25544186,1463,1463,1463,1463,2
20240701,142000,25541260,1460,1460,1460,1460,317
20240701,141900,25078440,1463,1463,1463,1463,1
20240701,141800,25076977,1460,1460,1460,1460,1
20240701,141700,25075517,1460,1460,1460,1460,4
20240701,141600,25069677,1461,1461,1461,1461,122
20240701,141500,24891435,1461,1461,1461,1461,1
20240701,141400,24889974,1463,1463,1463,1463,1
20240701,141300,24888511,1463,1462,1463,1462,77
20240701,141200,24775936,1462,1462,1462,1462,2
20240701,141100,24773012,1463,1463,1463,1463,186
20240701,141000,24500894,1463,1463,1463,1463,1
20240701,140900,24499431,1463,1463,1463,1463,0
20240701,140800,24499431,1463,1463,1463,1463,1
20240701,140700,24497968,1463,1463,1463,1463,4
20240701,140600,24492116,1463,1463,1463,1463,19
20240701,140500,24464319,1463,1463,1463,1463,2
20240701,140400,24461393,1466,1466,1466,1466,1
20240701,140300,24459927,1461,1461,1461,1461,0
20240701,140200,24459927,1461,1461,1461,1461,1
20240701,140100,24458466,1466,1466,1466,1466,2
20240701,140000,24455534,1461,1461,1461,1461,1
20240701,135900,24454073,1466,1466,1466,1466,1
20240701,135800,24452607,1461,1461,1461,1461,0
20240701,135700,24452607,1461,1461,1461,1461,5
20240701,135600,24445302,1461,1461,1461,1461,0
20240701,135500,24445302,1461,1461,1461,1461,2
20240701,135400,24442380,1466,1462,1466,1462,723
20240701,135300,23385350,1462,1461,1462,1460,209
20240701,135200,23080120,1460,1460,1460,1460,1
20240701,135100,23078660,1462,1462,1462,1462,1
20240701,135000,23077198,1460,1460,1460,1460,1
20240701,134900,23075738,1462,1462,1462,1462,1
20240701,134800,23074276,1460,1460,1460,1460,1
20240701,134700,23072816,1460,1460,1462,1460,5
20240701,134600,23065514,1462,1462,1462,1462,0
20240701,134500,23065514,1462,1461,1462,1460,165
20240701,134400,22824342,1462,1462,1462,1462,2
20240701,134300,22821418,1460,1460,1460,1460,0
20240701,134200,22821418,1460,1460,1460,1460,1
20240701,134100,22819958,1460,1460,1460,1460,0
20240701,134000,22819958,1460,1460,1460,1460,122
20240701,133900,22641838,1460,1460,1460,1460,0
20240701,133800,22641838,1460,1460,1460,1460,1
20240701,133700,22640378,1460,1461,1461,1460,41
20240701,133600,22580478,1461,1461,1461,1461,0
20240701,133500,22580478,1461,1461,1461,1461,2
20240701,133400,22577556,1462,1462,1462,1462,1
20240701,133300,22576094,1462,1462,1462,1462,49
20240701,133200,22504456,1460,1461,1461,1460,83
20240701,133100,22383194,1462,1462,1462,1462,1
20240701,133000,22381732,1462,1461,1462,1461,4
20240701,132900,22375885,1462,1462,1462,1462,6
20240701,132800,22367113,1462,1461,1462,1461,4
20240701,132700,22361266,1461,1461,1462,1461,7
20240701,132600,22351036,1462,1462,1462,1462,6
20240701,132500,22342264,1461,1462,1462,1461,16
20240701,132400,22318873,1462,1462,1462,1462,22
20240701,132300,22286709,1462,1462,1462,1462,24
20240701,132200,22251621,1462,1462,1462,1461,22
20240701,132100,22219458,1462,1461,1462,1461,266
20240701,132000,21830567,1460,1460,1460,1460,0
20240701,131900,21830567,1460,1460,1460,1460,0
20240701,131800,21830567,1460,1460,1460,1460,1
20240701,131700,21829107,1460,1460,1460,1460,4
20240701,131600,21823267,1460,1460,1460,1460,0
20240701,131500,21823267,1460,1460,1460,1460,3
20240701,131400,21818887,1461,1461,1461,1461,2
20240701,131300,21815965,1461,1461,1461,1461,2
20240701,131200,21813043,1461,1460,1461,1460,8
20240701,131100,21801356,1461,1461,1461,1461,1
20240701,131000,21799895,1460,1460,1460,1460,2
20240701,130900,21796975,1462,1461,1462,1461,2
20240701,130800,21794052,1460,1460,1460,1460,20
20240701,130700,21764852,1460,1460,1460,1460,3
20240701,130600,21760472,1461,1461,1461,1461,41
20240701,130500,21700571,1461,1461,1461,1461,1
20240701,130400,21699110,1462,1462,1462,1462,1
20240701,130300,21697648,1462,1462,1462,1462,10
20240701,130200,21683028,1462,1462,1462,1462,0
20240701,130100,21683028,1462,1462,1462,1462,1
20240701,130000,21681566,1461,1462,1462,1461,23
20240701,125900,21647941,1462,1462,1462,1462,32
20240701,125800,21601157,1462,1462,1462,1462,33
20240701,125700,21552911,1460,1462,1462,1460,34
20240701,125600,21503211,1462,1462,1462,1462,31
20240701,125500,21457889,1461,1461,1461,1460,128
20240701,125400,21270883,1461,1461,1461,1461,46
20240701,125300,21203677,1461,1461,1461,1461,48
20240701,125200,21133549,1461,1461,1461,1460,41
20240701,125100,21073650,1461,1461,1461,1461,116
20240701,125000,20904174,1461,1461,1461,1460,26
20240701,124900,20866189,1461,1461,1461,1461,41
20240701,124800,20806288,1461,1461,1461,1461,48
20240701,124700,20736160,1460,1460,1461,1460,24
20240701,124600,20701101,1461,1461,1461,1461,11
20240701,124500,20685030,1461,1461,1461,1460,344
20240701,124400,20182447,1461,1461,1461,1461,1
20240701,124300,20180986,1461,1461,1461,1461,132
20240701,124200,19988134,1461,1461,1461,1461,21
20240701,124100,19957453,1461,1461,1461,1461,10
20240701,124000,19942843,1460,1460,1460,1460,2
20240701,123900,19939923,1460,1461,1461,1460,123
20240701,123800,19760240,1461,1461,1461,1460,7
20240701,123700,19750014,1460,1460,1461,1460,112
20240701,123600,19586385,1461,1461,1461,1461,9
20240701,123500,19573236,1460,1461,1461,1460,32
20240701,123400,19526486,1461,1461,1461,1461,88
20240701,123300,19397918,1461,1461,1461,1461,55
20240701,123200,19317563,1461,1460,1461,1460,37
20240701,123100,19263507,1461,1461,1461,1460,55
20240701,123000,19183165,1461,1461,1461,1460,32
20240701,122900,19136414,1461,1461,1461,1461,32
20240701,122800,19089662,1461,1461,1461,1460,38
20240701,122700,19034145,1460,1461,1461,1460,14
20240701,122600,19013696,1461,1461,1461,1461,9
20240701,122500,19000547,1461,1461,1461,1460,7
20240701,122400,18990321,1461,1461,1461,1461,4
20240701,122300,18984477,1461,1461,1461,1461,4
20240701,122200,18978633,1460,1461,1461,1460,16
20240701,122100,18955258,1461,1461,1461,1461,62
20240701,122000,18864676,1460,1460,1460,1460,1
20240701,121900,18863216,1461,1461,1461,1461,2
20240701,121800,18860294,1460,1460,1460,1460,0
20240701,121700,18860294,1460,1460,1461,1460,12
20240701,121600,18842765,1461,1461,1461,1461,12
20240701,121500,18825233,1460,1461,1461,1460,11
20240701,121400,18809164,1461,1461,1461,1461,11
20240701,121300,18793093,1461,1461,1461,1461,17
20240701,121200,18768256,1461,1461,1461,1460,38
20240701,121100,18712740,1461,1461,1461,1461,10
20240701,121000,18698130,1461,1459,1461,1459,127
20240701,120900,18512626,1460,1460,1460,1460,1
20240701,120800,18511166,1459,1459,1459,1459,1
20240701,120700,18509707,1459,1459,1459,1459,4
20240701,120600,18503871,1460,1460,1460,1460,12
20240701,120500,18486351,1460,1460,1460,1459,22
20240701,120400,18454233,1460,1460,1460,1460,21
20240701,120300,18423573,1460,1460,1460,1460,0
20240701,120200,18423573,1460,1461,1461,1460,60
20240701,120100,18335914,1461,1461,1461,1461,16
20240701,120000,18312538,1461,1461,1461,1460,26
20240701,115900,18274553,1461,1461,1461,1461,37
20240701,115800,18220496,1461,1461,1461,1460,37
20240701,115700,18166440,1460,1461,1461,1460,34
20240701,115600,18116769,1461,1461,1461,1461,40
20240701,115500,18058329,1461,1461,1461,1460,34
20240701,115400,18008656,1461,1461,1461,1461,31
20240701,115300,17963365,1461,1461,1461,1461,33
20240701,115200,17915152,1461,1461,1461,1461,25
20240701,115100,17878627,1461,1461,1461,1461,96
20240701,115000,17738371,1461,1461,1461,1460,27
20240701,114900,17698926,1461,1461,1461,1461,16
20240701,114800,17675550,1461,1461,1461,1460,17
20240701,114700,17650714,1460,1460,1461,1460,9
20240701,114600,17637569,1460,1460,1460,1460,0
20240701,114500,17637569,1460,1460,1460,1460,2
20240701,114400,17634649,1461,1461,1461,1461,1
20240701,114300,17633188,1461,1461,1461,1461,2
20240701,114200,17630266,1461,1462,1462,1461,81
20240701,114100,17511911,1459,1462,1462,1459,21
20240701,114000,17481269,1459,1459,1459,1459,0
20240701,113900,17481269,1459,1459,1459,1459,0
20240701,113800,17481269,1459,1459,1459,1459,0
20240701,113700,17481269,1459,1458,1459,1458,4
20240701,113600,17475434,1458,1458,1458,1458,0
20240701,113500,17475434,1458,1458,1458,1458,1
20240701,113400,17473976,1462,1462,1462,1462,2
20240701,113300,17471052,1454,1454,1454,1454,0
20240701,113200,17471052,1454,1454,1454,1454,0
20240701,113100,17471052,1454,1454,1454,1454,0
20240701,113000,17471052,1454,1454,1454,1454,2
20240701,112900,17468144,1455,1455,1455,1455,208
20240701,112800,17165504,1455,1455,1455,1455,1
20240701,112700,17164049,1455,1455,1455,1455,4
20240701,112600,17158229,1454,1454,1454,1454,0
20240701,112500,17158229,1454,1454,1454,1454,2
20240701,112400,17155321,1454,1462,1462,1454,170
20240701,112300,16907411,1462,1462,1462,1462,22
20240701,112200,16875247,1460,1460,1460,1460,2
20240701,112100,16872327,1462,1462,1462,1462,1
20240701,112000,16870865,1462,1462,1462,1460,27
20240701,111900,16831393,1462,1462,1462,1462,71
20240701,111800,16727591,1462,1462,1462,1460,56
20240701,111700,16645721,1460,1460,1462,1460,53
20240701,111600,16568251,1461,1461,1461,1461,13
20240701,111500,16549258,1461,1461,1461,1460,49
20240701,111400,16477672,1461,1461,1461,1461,35
20240701,111300,16426537,1461,1461,1461,1461,48
20240701,111200,16356409,1458,1458,1458,1458,21
20240701,111100,16325791,1462,1462,1462,1462,1
20240701,111000,16324329,1453,1462,1462,1453,2
20240701,110900,16321414,1452,1452,1452,1452,0
20240701,110800,16321414,1452,1452,1452,1452,1
20240701,110700,16319962,1461,1461,1461,1461,5
20240701,110600,16312657,1462,1462,1462,1462,27
20240701,110500,16273183,1461,1462,1462,1461,1912
20240701,110400,13477840,1462,1461,1462,1461,207
20240701,110300,13175387,1461,1459,1462,1459,360
20240701,110200,12649167,1453,1453,1453,1453,1
20240701,110100,12647714,1459,1459,1459,1459,0
20240701,110000,12647714,1459,1459,1459,1453,48
20240701,105900,12577688,1459,1457,1459,1457,92
20240701,105800,12443550,1457,1457,1457,1453,68
20240701,105700,12344478,1453,1457,1457,1452,557
20240701,105600,11534620,1457,1459,1459,1457,239
20240701,105500,11186116,1459,1459,1459,1458,56
20240701,105400,11104414,1459,1459,1459,1459,38
20240701,105300,11048972,1459,1459,1459,1459,57
20240701,105200,10965809,1459,1459,1459,1459,57
20240701,105100,10882646,1459,1459,1459,1459,36
20240701,105000,10830122,1459,1458,1459,1458,37
20240701,104900,10776141,1459,1459,1459,1459,35
20240701,104800,10725076,1459,1459,1459,1459,36
20240701,104700,10672552,1457,1457,1459,1457,21
20240701,104600,10641919,1459,1459,1459,1459,68
20240701,104500,10542707,1457,1459,1459,1457,18
20240701,104400,10516447,1457,1457,1457,1457,0
20240701,104300,10516447,1457,1459,1459,1457,38
20240701,104200,10461045,1457,1459,1459,1457,18
20240701,104100,10434785,1459,1459,1459,1459,0
20240701,104000,10434785,1459,1457,1459,1457,18
20240701,103900,10408525,1459,1459,1459,1459,0
20240701,103800,10408525,1459,1457,1459,1457,19
20240701,103700,10380806,1457,1456,1457,1456,5
20240701,103600,10373523,1456,1456,1456,1456,0
20240701,103500,10373523,1456,1456,1456,1456,2
20240701,103400,10370611,1458,1458,1458,1458,0
20240701,103300,10370611,1458,1460,1460,1458,48
20240701,103200,10300587,1460,1459,1460,1459,22
20240701,103100,10268469,1460,1460,1460,1460,20
20240701,103000,10239269,1459,1459,1459,1459,1
20240701,102900,10237810,1459,1460,1460,1459,39
20240701,102800,10180888,1459,1459,1459,1459,1
20240701,102700,10179429,1459,1459,1460,1459,25
20240701,102600,10142933,1459,1459,1459,1459,0
20240701,102500,10142933,1459,1459,1459,1459,1
20240701,102400,10141474,1460,1460,1460,1460,0
20240701,102300,10141474,1460,1460,1460,1460,40
20240701,102200,10083074,1460,1460,1460,1460,1
20240701,102100,10081614,1462,1462,1462,1462,21
20240701,102000,10050912,1462,1462,1462,1462,0
20240701,101900,10050912,1462,1462,1462,1462,20
20240701,101800,10021672,1462,1462,1462,1460,44
20240701,101700,9957346,1460,1459,1462,1459,26
20240701,101600,9919344,1462,1462,1462,1462,22
20240701,101500,9887180,1462,1462,1462,1459,299
20240701,101400,9450048,1462,1457,1462,1457,21
20240701,101300,9419446,1462,1463,1463,1462,47
20240701,101200,9350707,1457,1463,1463,1457,27
20240701,101100,9311212,1463,1463,1463,1463,28
20240701,101000,9270248,1456,1456,1456,1456,2
20240701,100900,9267336,1463,1463,1463,1463,33
20240701,100800,9219057,1463,1463,1463,1463,5
20240701,100700,9211742,1456,1456,1456,1456,3
20240701,100600,9207374,1456,1456,1456,1456,0
20240701,100500,9207374,1456,1463,1463,1456,47
20240701,100400,9138627,1463,1463,1463,1463,48
20240701,100300,9068403,1463,1463,1463,1463,97
20240701,100200,8926492,1463,1463,1463,1463,54
20240701,100100,8847490,1463,1463,1463,1463,54
20240701,100000,8768488,1463,1454,1463,1454,55
20240701,095900,8688032,1454,1454,1454,1454,0
20240701,095800,8688032,1454,1454,1454,1454,0
20240701,095700,8688032,1454,1454,1454,1454,4
20240701,095600,8682216,1463,1463,1463,1463,3
20240701,095500,8677827,1454,1454,1454,1454,12
20240701,095400,8660379,1453,1453,1453,1453,0
20240701,095300,8660379,1453,1453,1453,1453,0
20240701,095200,8660379,1453,1453,1453,1453,2
20240701,095100,8657473,1453,1453,1453,1453,0
20240701,095000,8657473,1453,1453,1453,1453,2
20240701,094900,8654567,1452,1452,1452,1452,0
20240701,094800,8654567,1452,1452,1452,1452,2
20240701,094700,8651663,1452,1452,1464,1452,488
20240701,094600,7937291,1451,1451,1451,1451,0
20240701,094500,7937291,1451,1452,1452,1451,164
20240701,094400,7699164,1452,1452,1452,1452,0
20240701,094300,7699164,1452,1452,1452,1452,0
20240701,094200,7699164,1452,1452,1452,1452,1
20240701,094100,7697712,1452,1452,1452,1452,0
20240701,094000,7697712,1452,1452,1452,1452,1
20240701,093900,7696260,1452,1452,1452,1452,0
20240701,093800,7696260,1452,1452,1452,1452,2
20240701,093700,7693356,1452,1452,1452,1452,3
20240701,093600,7689000,1451,1451,1451,1451,0
20240701,093500,7689000,1451,1451,1451,1451,1
20240701,093400,7687549,1452,1452,1452,1452,0
20240701,093300,7687549,1452,1452,1452,1452,889
20240701,093200,6396721,1452,1452,1452,1452,0
20240701,093100,6396721,1452,1452,1452,1452,0
20240701,093000,6396721,1452,1465,1465,1452,101
20240701,092900,6248769,1451,1451,1451,1451,0
20240701,092800,6248769,1451,1451,1451,1451,0
20240701,092700,6248769,1451,1451,1451,1451,3
20240701,092600,6244416,1450,1450,1450,1450,0
20240701,092500,6244416,1450,1450,1450,1450,2
20240701,092400,6241516,1471,1471,1471,1471,0
20240701,092300,6241516,1471,1471,1471,1471,0
20240701,092200,6241516,1471,1471,1471,1447,6
20240701,092100,6232760,1432,1466,1466,1432,3447
20240701,092000,1232952,1465,1465,1465,1465,1
20240701,091900,1231487,1465,1465,1465,1465,0
20240701,091800,1231487,1465,1465,1465,1465,1
20240701,091700,1230022,1466,1471,1471,1466,4
20240701,091600,1224153,1471,1471,1471,1471,214
20240701,091500,909359,1471,1471,1471,1471,2
20240701,091400,906417,1472,1472,1472,1472,0
20240701,091300,906417,1472,1472,1472,1472,2
20240701,091200,903473,1472,1472,1472,1472,1
20240701,091100,902001,1471,1471,1471,1471,0
20240701,091000,902001,1471,1471,1471,1471,1
20240701,090900,900530,1471,1471,1471,1471,0
20240701,090800,900530,1471,1471,1471,1471,1
20240701,090700,899059,1471,1471,1483,1471,4
20240701,090600,893163,1471,1471,1471,1471,0
20240701,090500,893163,1471,1471,1471,1471,1
20240701,090400,891692,1481,1481,1481,1481,0
20240701,090300,891692,1481,1481,1481,1481,0
20240701,090200,891692,1481,1481,1481,1481,0
20240701,090100,891692,1481,1481,1481,1481,0
20240701,090000,891692,1481,1484,1484,1481,601