KissMeData/097780/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,201200,38555234,1012,1012,1012,1012,620
20240701,201100,38555234,1012,1012,1012,1012,0
20240701,201000,38555234,1012,1012,1012,1012,0
20240701,200900,38555234,1012,1012,1012,1012,0
20240701,200800,38555234,1012,1012,1012,1012,0
20240701,200700,38555234,1012,1012,1012,1012,0
20240701,200600,38555234,1012,1012,1012,1012,0
20240701,200500,38555234,1012,1012,1012,1012,0
20240701,200400,38555234,1012,1012,1012,1012,0
20240701,200300,38555234,1012,1012,1012,1012,0
20240701,200200,38555234,1012,1012,1012,1012,0
20240701,200100,38555234,1012,1012,1012,1012,0
20240701,200000,38555234,1012,1012,1012,1012,0
20240701,195900,38555234,1012,1012,1012,1012,0
20240701,195800,38555234,1012,1012,1012,1012,0
20240701,195700,38555234,1012,1012,1012,1012,0
20240701,195600,38555234,1012,1012,1012,1012,0
20240701,195500,38555234,1012,1012,1012,1012,0
20240701,195400,38555234,1012,1012,1012,1012,0
20240701,195300,38555234,1012,1012,1012,1012,0
20240701,195200,38555234,1012,1012,1012,1012,0
20240701,195100,38555234,1012,1012,1012,1012,0
20240701,195000,38555234,1012,1012,1012,1012,0
20240701,194900,38555234,1012,1012,1012,1012,0
20240701,194800,38555234,1012,1012,1012,1012,0
20240701,194700,38555234,1012,1012,1012,1012,0
20240701,194600,38555234,1012,1012,1012,1012,0
20240701,194500,38555234,1012,1012,1012,1012,0
20240701,194400,38555234,1012,1012,1012,1012,0
20240701,194300,38555234,1012,1012,1012,1012,0
20240701,194200,38555234,1012,1012,1012,1012,620
20240701,194100,38555234,1012,1012,1012,1012,0
20240701,194000,38555234,1012,1012,1012,1012,0
20240701,193900,38555234,1012,1012,1012,1012,0
20240701,193800,38555234,1012,1012,1012,1012,0
20240701,193700,38555234,1012,1012,1012,1012,0
20240701,193600,38555234,1012,1012,1012,1012,0
20240701,193500,38555234,1012,1012,1012,1012,0
20240701,193400,38555234,1012,1012,1012,1012,0
20240701,193300,38555234,1012,1012,1012,1012,0
20240701,193200,38555234,1012,1012,1012,1012,0
20240701,193100,38555234,1012,1012,1012,1012,0
20240701,193000,38555234,1012,1012,1012,1012,0
20240701,192900,38555234,1012,1012,1012,1012,0
20240701,192800,38555234,1012,1012,1012,1012,0
20240701,192700,38555234,1012,1012,1012,1012,0
20240701,192600,38555234,1012,1012,1012,1012,0
20240701,192500,38555234,1012,1012,1012,1012,0
20240701,192400,38555234,1012,1012,1012,1012,0
20240701,192300,38555234,1012,1012,1012,1012,0
20240701,192200,38555234,1012,1012,1012,1012,0
20240701,192100,38555234,1012,1012,1012,1012,0
20240701,192000,38555234,1012,1012,1012,1012,0
20240701,191900,38555234,1012,1012,1012,1012,0
20240701,191800,38555234,1012,1012,1012,1012,0
20240701,191700,38555234,1012,1012,1012,1012,0
20240701,191600,38555234,1012,1012,1012,1012,0
20240701,191500,38555234,1012,1012,1012,1012,0
20240701,191400,38555234,1012,1012,1012,1012,0
20240701,191300,38555234,1012,1012,1012,1012,0
20240701,191200,38555234,1012,1012,1012,1012,620
20240701,191100,38555234,1012,1012,1012,1012,0
20240701,191000,38555234,1012,1012,1012,1012,0
20240701,190900,38555234,1012,1012,1012,1012,0
20240701,190800,38555234,1012,1012,1012,1012,0
20240701,190700,38555234,1012,1012,1012,1012,0
20240701,190600,38555234,1012,1012,1012,1012,0
20240701,190500,38555234,1012,1012,1012,1012,0
20240701,190400,38555234,1012,1012,1012,1012,0
20240701,190300,38555234,1012,1012,1012,1012,0
20240701,190200,38555234,1012,1012,1012,1012,0
20240701,190100,38555234,1012,1012,1012,1012,0
20240701,190000,38555234,1012,1012,1012,1012,0
20240701,185900,38555234,1012,1012,1012,1012,0
20240701,185800,38555234,1012,1012,1012,1012,0
20240701,185700,38555234,1012,1012,1012,1012,0
20240701,185600,38555234,1012,1012,1012,1012,0
20240701,185500,38555234,1012,1012,1012,1012,0
20240701,185400,38555234,1012,1012,1012,1012,0
20240701,185300,38555234,1012,1012,1012,1012,0
20240701,185200,38555234,1012,1012,1012,1012,0
20240701,185100,38555234,1012,1012,1012,1012,0
20240701,185000,38555234,1012,1012,1012,1012,0
20240701,184900,38555234,1012,1012,1012,1012,0
20240701,184800,38555234,1012,1012,1012,1012,0
20240701,184700,38555234,1012,1012,1012,1012,0
20240701,184600,38555234,1012,1012,1012,1012,0
20240701,184500,38555234,1012,1012,1012,1012,0
20240701,184400,38555234,1012,1012,1012,1012,0
20240701,184300,38555234,1012,1012,1012,1012,0
20240701,184200,38555234,1012,1012,1012,1012,620
20240701,184100,38555234,1012,1012,1012,1012,0
20240701,184000,38555234,1012,1012,1012,1012,0
20240701,183900,38555234,1012,1012,1012,1012,0
20240701,183800,38555234,1012,1012,1012,1012,0
20240701,183700,38555234,1012,1012,1012,1012,0
20240701,183600,38555234,1012,1012,1012,1012,0
20240701,183500,38555234,1012,1012,1012,1012,0
20240701,183400,38555234,1012,1012,1012,1012,0
20240701,183300,38555234,1012,1012,1012,1012,0
20240701,183200,38555234,1012,1012,1012,1012,0
20240701,183100,38555234,1012,1012,1012,1012,0
20240701,183000,38555234,1012,1012,1012,1012,0
20240701,182900,38555234,1012,1012,1012,1012,0
20240701,182800,38555234,1012,1012,1012,1012,0
20240701,182700,38555234,1012,1012,1012,1012,0
20240701,182600,38555234,1012,1012,1012,1012,0
20240701,182500,38555234,1012,1012,1012,1012,0
20240701,182400,38555234,1012,1012,1012,1012,0
20240701,182300,38555234,1012,1012,1012,1012,0
20240701,182200,38555234,1012,1012,1012,1012,0
20240701,182100,38555234,1012,1012,1012,1012,0
20240701,182000,38555234,1012,1012,1012,1012,0
20240701,181900,38555234,1012,1012,1012,1012,0
20240701,181800,38555234,1012,1012,1012,1012,0
20240701,181700,38555234,1012,1012,1012,1012,0
20240701,181600,38555234,1012,1012,1012,1012,0
20240701,181500,38555234,1012,1012,1012,1012,0
20240701,181400,38555234,1012,1012,1012,1012,0
20240701,181300,38555234,1012,1012,1012,1012,0
20240701,181200,38555234,1012,1012,1012,1012,620
20240701,181100,38555234,1012,1012,1012,1012,0
20240701,181000,38555234,1012,1012,1012,1012,0
20240701,180900,38555234,1012,1012,1012,1012,0
20240701,180800,38555234,1012,1012,1012,1012,0
20240701,180700,38555234,1012,1012,1012,1012,0
20240701,180600,38555234,1012,1012,1012,1012,0
20240701,180500,38555234,1012,1012,1012,1012,0
20240701,180400,38555234,1012,1012,1012,1012,0
20240701,180300,38555234,1012,1012,1012,1012,0
20240701,180200,38555234,1012,1012,1012,1012,0
20240701,180100,38555234,1012,1012,1012,1012,0
20240701,180000,38555234,1012,1012,1012,1012,0
20240701,175900,38555234,1012,1012,1012,1012,0
20240701,175800,38555234,1012,1012,1012,1012,0
20240701,175700,38555234,1012,1012,1012,1012,0
20240701,175600,38555234,1012,1012,1012,1012,0
20240701,175500,38555234,1012,1012,1012,1012,0
20240701,175400,38555234,1012,1012,1012,1012,0
20240701,175300,38555234,1012,1012,1012,1012,0
20240701,175200,38555234,1012,1012,1012,1012,0
20240701,175100,38555234,1012,1012,1012,1012,0
20240701,175000,38555234,1012,1012,1012,1012,0
20240701,174900,38555234,1012,1012,1012,1012,0
20240701,174800,38555234,1012,1012,1012,1012,0
20240701,174700,38555234,1012,1012,1012,1012,0
20240701,174600,38555234,1012,1012,1012,1012,0
20240701,174500,38555234,1012,1012,1012,1012,0
20240701,174400,38555234,1012,1012,1012,1012,0
20240701,174300,38555234,1012,1012,1012,1012,0
20240701,174200,38555234,1012,1012,1012,1012,620
20240701,174100,38555234,1012,1012,1012,1012,0
20240701,174000,38555234,1012,1012,1012,1012,0
20240701,173900,38555234,1012,1012,1012,1012,0
20240701,173800,38555234,1012,1012,1012,1012,0
20240701,173700,38555234,1012,1012,1012,1012,0
20240701,173600,38555234,1012,1012,1012,1012,0
20240701,173500,38555234,1012,1012,1012,1012,0
20240701,173400,38555234,1012,1012,1012,1012,0
20240701,173300,38555234,1012,1012,1012,1012,0
20240701,173200,38555234,1012,1012,1012,1012,0
20240701,173100,38555234,1012,1012,1012,1012,0
20240701,173000,38555234,1012,1012,1012,1012,0
20240701,172900,38555234,1012,1012,1012,1012,0
20240701,172800,38555234,1012,1012,1012,1012,0
20240701,172700,38555234,1012,1012,1012,1012,0
20240701,172600,38555234,1012,1012,1012,1012,0
20240701,172500,38555234,1012,1012,1012,1012,0
20240701,172400,38555234,1012,1012,1012,1012,0
20240701,172300,38555234,1012,1012,1012,1012,0
20240701,172200,38555234,1012,1012,1012,1012,0
20240701,172100,38555234,1012,1012,1012,1012,0
20240701,172000,38555234,1012,1012,1012,1012,0
20240701,171900,38555234,1012,1012,1012,1012,0
20240701,171800,38555234,1012,1012,1012,1012,0
20240701,171700,38555234,1012,1012,1012,1012,0
20240701,171600,38555234,1012,1012,1012,1012,0
20240701,171500,38555234,1012,1012,1012,1012,0
20240701,171400,38555234,1012,1012,1012,1012,0
20240701,171300,38555234,1012,1012,1012,1012,0
20240701,171200,38555234,1012,1012,1012,1012,620
20240701,171100,38555234,1012,1012,1012,1012,0
20240701,171000,38555234,1012,1012,1012,1012,0
20240701,170900,38555234,1012,1012,1012,1012,0
20240701,170800,38555234,1012,1012,1012,1012,0
20240701,170700,38555234,1012,1012,1012,1012,0
20240701,170600,38555234,1012,1012,1012,1012,0
20240701,170500,38555234,1012,1012,1012,1012,0
20240701,170400,38555234,1012,1012,1012,1012,0
20240701,170300,38555234,1012,1012,1012,1012,0
20240701,170200,38555234,1012,1012,1012,1012,0
20240701,170100,38555234,1012,1012,1012,1012,0
20240701,170000,38555234,1012,1012,1012,1012,0
20240701,165900,38555234,1012,1012,1012,1012,0
20240701,165800,38555234,1012,1012,1012,1012,0
20240701,165700,38555234,1012,1012,1012,1012,0
20240701,165600,38555234,1012,1012,1012,1012,0
20240701,165500,38555234,1012,1012,1012,1012,0
20240701,165400,38555234,1012,1012,1012,1012,0
20240701,165300,38555234,1012,1012,1012,1012,0
20240701,165200,38555234,1012,1012,1012,1012,0
20240701,165100,38555234,1012,1012,1012,1012,0
20240701,165000,38555234,1012,1012,1012,1012,0
20240701,164900,38555234,1012,1012,1012,1012,0
20240701,164800,38555234,1012,1012,1012,1012,0
20240701,164700,38555234,1012,1012,1012,1012,0
20240701,164600,38555234,1012,1012,1012,1012,0
20240701,164500,38555234,1012,1012,1012,1012,0
20240701,164400,38555234,1012,1012,1012,1012,0
20240701,164300,38555234,1012,1012,1012,1012,0
20240701,164200,38555234,1012,1012,1012,1012,620
20240701,164100,38555234,1012,1012,1012,1012,0
20240701,164000,38555234,1012,1012,1012,1012,0
20240701,163900,38555234,1012,1012,1012,1012,0
20240701,163800,38555234,1012,1012,1012,1012,0
20240701,163700,38555234,1012,1012,1012,1012,0
20240701,163600,38555234,1012,1012,1012,1012,0
20240701,163500,38555234,1012,1012,1012,1012,0
20240701,163400,38555234,1012,1012,1012,1012,0
20240701,163300,38555234,1012,1012,1012,1012,0
20240701,163200,38555234,1012,1012,1012,1012,0
20240701,163100,38555234,1012,1012,1012,1012,0
20240701,163000,38555234,1012,1012,1012,1012,0
20240701,162900,38555234,1012,1012,1012,1012,0
20240701,162800,38555234,1012,1012,1012,1012,0
20240701,162700,38555234,1012,1012,1012,1012,0
20240701,162600,38555234,1012,1012,1012,1012,0
20240701,162500,38555234,1012,1012,1012,1012,0
20240701,162400,38555234,1012,1012,1012,1012,0
20240701,162300,38555234,1012,1012,1012,1012,0
20240701,162200,38555234,1012,1012,1012,1012,0
20240701,162100,38555234,1012,1012,1012,1012,0
20240701,162000,38555234,1012,1012,1012,1012,0
20240701,161900,38555234,1012,1012,1012,1012,0
20240701,161800,38555234,1012,1012,1012,1012,0
20240701,161700,38555234,1012,1012,1012,1012,0
20240701,161600,38555234,1012,1012,1012,1012,0
20240701,161500,38555234,1012,1012,1012,1012,0
20240701,161400,38555234,1012,1012,1012,1012,0
20240701,161300,38555234,1012,1012,1012,1012,0
20240701,161200,38555234,1012,1012,1012,1012,620
20240701,161100,38555234,1012,1012,1012,1012,0
20240701,161000,38555234,1012,1012,1012,1012,0
20240701,160900,38555234,1012,1012,1012,1012,0
20240701,160800,38555234,1012,1012,1012,1012,0
20240701,160700,38555234,1012,1012,1012,1012,0
20240701,160600,38555234,1012,1012,1012,1012,0
20240701,160500,38555234,1012,1012,1012,1012,0
20240701,160400,38555234,1012,1012,1012,1012,0
20240701,160300,38555234,1012,1012,1012,1012,0
20240701,160200,38555234,1012,1012,1012,1012,0
20240701,160100,38555234,1012,1012,1012,1012,0
20240701,160000,38555234,1012,1012,1012,1012,0
20240701,155900,38555234,1012,1012,1012,1012,0
20240701,155800,38555234,1012,1012,1012,1012,0
20240701,155700,38555234,1012,1012,1012,1012,0
20240701,155600,38555234,1012,1012,1012,1012,0
20240701,155500,38555234,1012,1012,1012,1012,0
20240701,155400,38555234,1012,1012,1012,1012,0
20240701,155300,38555234,1012,1012,1012,1012,0
20240701,155200,38555234,1012,1012,1012,1012,0
20240701,155100,38555234,1012,1012,1012,1012,0
20240701,155000,38555234,1012,1012,1012,1012,0
20240701,154900,38555234,1012,1012,1012,1012,0
20240701,154800,38555234,1012,1012,1012,1012,0
20240701,154700,38555234,1012,1012,1012,1012,0
20240701,154600,38555234,1012,1012,1012,1012,0
20240701,154500,38555234,1012,1012,1012,1012,0
20240701,154400,38555234,1012,1012,1012,1012,0
20240701,154300,38555234,1012,1012,1012,1012,0
20240701,154200,38555234,1012,1012,1012,1012,620
20240701,154100,38555234,1012,1012,1012,1012,0
20240701,154000,38555234,1012,1012,1012,1012,0
20240701,153900,38555234,1012,1012,1012,1012,0
20240701,153800,38555234,1012,1012,1012,1012,0
20240701,153700,38555234,1012,1012,1012,1012,0
20240701,153600,38555234,1012,1012,1012,1012,0
20240701,153500,38555234,1012,1012,1012,1012,0
20240701,153400,38555234,1012,1012,1012,1012,0
20240701,153300,38555234,1012,1012,1012,1012,0
20240701,153200,38555234,1012,1012,1012,1012,0
20240701,153100,38555234,1012,1012,1012,1012,0
20240701,153000,38555234,1012,1012,1012,1012,620
20240701,152900,37927794,1013,1013,1013,1013,0
20240701,152800,37927794,1013,1013,1013,1013,0
20240701,152700,37927794,1013,1013,1013,1013,0
20240701,152600,37927794,1013,1013,1013,1013,0
20240701,152500,37927794,1013,1013,1013,1013,0
20240701,152400,37927794,1013,1013,1013,1013,0
20240701,152300,37927794,1013,1013,1013,1013,0
20240701,152200,37927794,1013,1013,1013,1013,0
20240701,152100,37927794,1013,1013,1013,1013,0
20240701,152000,37927794,1013,1013,1013,1013,0
20240701,151900,37927794,1013,1013,1013,1013,0
20240701,151800,37927794,1013,1013,1013,1013,0
20240701,151700,37927794,1013,1013,1013,1013,0
20240701,151600,37927794,1013,1013,1013,1013,0
20240701,151500,37927794,1013,1006,1013,1006,11
20240701,151400,37916714,1013,1013,1013,1013,0
20240701,151300,37916714,1013,1013,1013,1013,0
20240701,151200,37916714,1013,1013,1013,1013,0
20240701,151100,37916714,1013,1013,1013,1013,0
20240701,151000,37916714,1013,1013,1013,1013,0
20240701,150900,37916714,1013,1013,1013,1013,0
20240701,150800,37916714,1013,1013,1013,1013,0
20240701,150700,37916714,1013,1011,1013,1006,3002
20240701,150600,34892744,1013,1013,1013,1013,0
20240701,150500,34892744,1013,1013,1013,1013,0
20240701,150400,34892744,1013,1013,1013,1013,0
20240701,150300,34892744,1013,1013,1013,1013,0
20240701,150200,34892744,1013,1013,1013,1013,0
20240701,150100,34892744,1013,1013,1013,1013,0
20240701,150000,34892744,1013,1013,1013,1013,2
20240701,145900,34890718,1014,1014,1014,1014,0
20240701,145800,34890718,1014,1014,1014,1014,50
20240701,145700,34840018,1014,1014,1014,1014,0
20240701,145600,34840018,1014,1014,1014,1014,186
20240701,145500,34651414,1014,1014,1014,1014,2
20240701,145400,34649386,1013,1013,1013,1013,154
20240701,145300,34493384,1013,1013,1013,1013,0
20240701,145200,34493384,1013,1013,1013,1013,0
20240701,145100,34493384,1013,1013,1013,1013,0
20240701,145000,34493384,1013,1013,1013,1013,5
20240701,144900,34488319,1012,1012,1012,1012,160
20240701,144800,34326399,1012,1012,1012,1012,0
20240701,144700,34326399,1012,1012,1012,1012,0
20240701,144600,34326399,1012,1012,1012,1012,0
20240701,144500,34326399,1012,1012,1012,1012,5
20240701,144400,34321339,1011,1011,1011,1011,0
20240701,144300,34321339,1011,1011,1011,1011,0
20240701,144200,34321339,1011,1011,1011,1011,150
20240701,144100,34169689,1011,1011,1011,1011,0
20240701,144000,34169689,1011,1011,1011,1011,0
20240701,143900,34169689,1011,1011,1011,1011,0
20240701,143800,34169689,1011,1011,1011,1011,2
20240701,143700,34167667,1010,1010,1010,1010,0
20240701,143600,34167667,1010,1010,1010,1010,5
20240701,143500,34162617,1010,1010,1010,1010,700
20240701,143400,33455617,1011,1011,1011,1011,2
20240701,143300,33453595,1010,1010,1011,1010,3
20240701,143200,33450564,1007,1008,1008,1007,790
20240701,143100,32654733,1011,1011,1011,1011,0
20240701,143000,32654733,1011,1011,1011,1011,0
20240701,142900,32654733,1011,1011,1011,1011,0
20240701,142800,32654733,1011,1011,1011,1011,0
20240701,142700,32654733,1011,1011,1011,1011,0
20240701,142600,32654733,1011,1011,1011,1011,20
20240701,142500,32634513,1012,1012,1012,1012,0
20240701,142400,32634513,1012,1012,1012,1012,0
20240701,142300,32634513,1012,1012,1012,1012,0
20240701,142200,32634513,1012,1011,1012,1011,2
20240701,142100,32632490,1010,1011,1011,1010,425
20240701,142000,32203237,1012,1012,1012,1012,0
20240701,141900,32203237,1012,1012,1012,1012,1
20240701,141800,32202225,1012,1012,1012,1012,0
20240701,141700,32202225,1012,1011,1012,1011,9
20240701,141600,32193124,1011,1011,1011,1011,0
20240701,141500,32193124,1011,1011,1011,1011,0
20240701,141400,32193124,1011,1011,1011,1011,0
20240701,141300,32193124,1011,1011,1011,1011,0
20240701,141200,32193124,1011,1011,1011,1011,3
20240701,141100,32190091,1011,1011,1011,1011,0
20240701,141000,32190091,1011,1010,1011,1010,5
20240701,140900,32185039,1010,1010,1010,1010,201
20240701,140800,31982029,1010,1010,1010,1010,0
20240701,140700,31982029,1010,1010,1010,1010,0
20240701,140600,31982029,1010,1010,1010,1010,2
20240701,140500,31980009,1007,1007,1007,1007,220
20240701,140400,31758469,1010,1010,1010,1010,0
20240701,140300,31758469,1010,1010,1010,1010,0
20240701,140200,31758469,1010,1010,1010,1010,0
20240701,140100,31758469,1010,1010,1010,1010,0
20240701,140000,31758469,1010,1010,1010,1010,0
20240701,135900,31758469,1010,1010,1010,1010,0
20240701,135800,31758469,1010,1010,1010,1010,0
20240701,135700,31758469,1010,1010,1010,1010,0
20240701,135600,31758469,1010,1010,1010,1010,0
20240701,135500,31758469,1010,1007,1010,1007,3
20240701,135400,31755442,1010,1010,1010,1010,0
20240701,135300,31755442,1010,1010,1010,1010,0
20240701,135200,31755442,1010,1010,1010,1010,0
20240701,135100,31755442,1010,1010,1010,1010,0
20240701,135000,31755442,1010,1010,1010,1010,0
20240701,134900,31755442,1010,1010,1010,1010,6
20240701,134800,31749382,1010,1010,1010,1010,0
20240701,134700,31749382,1010,1010,1010,1010,0
20240701,134600,31749382,1010,1010,1010,1010,10
20240701,134500,31739282,1010,1010,1010,1010,0
20240701,134400,31739282,1010,1010,1010,1010,1
20240701,134300,31738272,1010,1010,1010,1010,0
20240701,134200,31738272,1010,1010,1010,1010,0
20240701,134100,31738272,1010,1010,1010,1010,0
20240701,134000,31738272,1010,1013,1013,1010,160
20240701,133900,31576366,1010,1010,1013,1010,6
20240701,133800,31570294,1013,1013,1013,1013,0
20240701,133700,31570294,1013,1010,1013,1010,2076
20240701,133600,29471072,1007,1007,1007,1007,1
20240701,133500,29470065,1010,1010,1010,1010,0
20240701,133400,29470065,1010,1010,1010,1010,69
20240701,133300,29400375,1009,1009,1009,1009,0
20240701,133200,29400375,1009,1009,1009,1009,1
20240701,133100,29399366,1012,1012,1012,1012,0
20240701,133000,29399366,1012,1009,1012,1009,4
20240701,132900,29395324,1009,1009,1009,1009,0
20240701,132800,29395324,1009,1009,1009,1009,0
20240701,132700,29395324,1009,1009,1009,1009,0
20240701,132600,29395324,1009,1013,1013,1005,1514
20240701,132500,27866499,1013,1013,1013,1013,0
20240701,132400,27866499,1013,1013,1013,1013,0
20240701,132300,27866499,1013,1013,1013,1013,0
20240701,132200,27866499,1013,1013,1013,1013,0
20240701,132100,27866499,1013,1013,1013,1013,0
20240701,132000,27866499,1013,1013,1013,1013,40
20240701,131900,27825979,1014,1014,1014,1014,0
20240701,131800,27825979,1014,1014,1014,1014,0
20240701,131700,27825979,1014,1014,1014,1014,0
20240701,131600,27825979,1014,1014,1014,1014,0
20240701,131500,27825979,1014,1014,1014,1014,0
20240701,131400,27825979,1014,1014,1014,1014,250
20240701,131300,27572479,1014,1014,1014,1014,0
20240701,131200,27572479,1014,1014,1014,1014,0
20240701,131100,27572479,1014,1014,1014,1014,0
20240701,131000,27572479,1014,1014,1014,1014,0
20240701,130900,27572479,1014,1014,1014,1014,0
20240701,130800,27572479,1014,1014,1014,1014,0
20240701,130700,27572479,1014,1014,1014,1014,0
20240701,130600,27572479,1014,1014,1014,1014,0
20240701,130500,27572479,1014,1014,1014,1014,3
20240701,130400,27569437,1013,1013,1013,1013,0
20240701,130300,27569437,1013,1013,1013,1013,600
20240701,130200,26961637,1014,1014,1014,1014,0
20240701,130100,26961637,1014,1014,1014,1014,50
20240701,130000,26910937,1014,1014,1014,1014,0
20240701,125900,26910937,1014,1014,1014,1014,0
20240701,125800,26910937,1014,1014,1014,1014,0
20240701,125700,26910937,1014,1014,1014,1014,0
20240701,125600,26910937,1014,1014,1014,1014,0
20240701,125500,26910937,1014,1014,1014,1014,2
20240701,125400,26908909,1013,1013,1013,1013,0
20240701,125300,26908909,1013,1013,1013,1013,3
20240701,125200,26905870,1014,1014,1014,1014,0
20240701,125100,26905870,1014,1014,1014,1014,0
20240701,125000,26905870,1014,1014,1014,1014,0
20240701,124900,26905870,1014,1014,1014,1014,0
20240701,124800,26905870,1014,1014,1014,1014,0
20240701,124700,26905870,1014,1014,1014,1014,0
20240701,124600,26905870,1014,1014,1014,1014,0
20240701,124500,26905870,1014,1014,1014,1014,0
20240701,124400,26905870,1014,1014,1014,1014,0
20240701,124300,26905870,1014,1014,1014,1014,0
20240701,124200,26905870,1014,1014,1014,1014,1
20240701,124100,26904856,1014,1014,1014,1014,0
20240701,124000,26904856,1014,1014,1014,1014,0
20240701,123900,26904856,1014,1014,1014,1014,0
20240701,123800,26904856,1014,1014,1014,1014,0
20240701,123700,26904856,1014,1014,1014,1014,0
20240701,123600,26904856,1014,1014,1014,1014,0
20240701,123500,26904856,1014,1014,1014,1014,0
20240701,123400,26904856,1014,1014,1014,1014,0
20240701,123300,26904856,1014,1014,1014,1014,0
20240701,123200,26904856,1014,1014,1014,1014,0
20240701,123100,26904856,1014,1014,1014,1014,0
20240701,123000,26904856,1014,1014,1014,1014,0
20240701,122900,26904856,1014,1014,1014,1014,0
20240701,122800,26904856,1014,1014,1014,1014,0
20240701,122700,26904856,1014,1014,1014,1014,0
20240701,122600,26904856,1014,1014,1014,1014,0
20240701,122500,26904856,1014,1013,1014,1013,3
20240701,122400,26901815,1015,1015,1015,1015,0
20240701,122300,26901815,1015,1015,1015,1015,0
20240701,122200,26901815,1015,1015,1015,1015,0
20240701,122100,26901815,1015,1015,1015,1015,0
20240701,122000,26901815,1015,1015,1015,1015,0
20240701,121900,26901815,1015,1015,1015,1015,0
20240701,121800,26901815,1015,1015,1015,1015,0
20240701,121700,26901815,1015,1015,1015,1015,0
20240701,121600,26901815,1015,1015,1015,1015,0
20240701,121500,26901815,1015,1015,1015,1015,0
20240701,121400,26901815,1015,1015,1015,1015,0
20240701,121300,26901815,1015,1015,1015,1015,0
20240701,121200,26901815,1015,1015,1015,1015,0
20240701,121100,26901815,1015,1015,1015,1015,0
20240701,121000,26901815,1015,1015,1015,1015,0
20240701,120900,26901815,1015,1015,1015,1015,0
20240701,120800,26901815,1015,1015,1015,1015,0
20240701,120700,26901815,1015,1015,1015,1015,0
20240701,120600,26901815,1015,1015,1015,1015,0
20240701,120500,26901815,1015,1015,1015,1015,0
20240701,120400,26901815,1015,1015,1015,1015,0
20240701,120300,26901815,1015,1015,1015,1015,0
20240701,120200,26901815,1015,1015,1015,1015,0
20240701,120100,26901815,1015,1015,1015,1015,0
20240701,120000,26901815,1015,1015,1015,1015,0
20240701,115900,26901815,1015,1015,1015,1015,0
20240701,115800,26901815,1015,1015,1015,1015,691
20240701,115700,26200450,1015,1015,1015,1015,0
20240701,115600,26200450,1015,1015,1015,1015,0
20240701,115500,26200450,1015,1015,1015,1015,0
20240701,115400,26200450,1015,1015,1015,1015,0
20240701,115300,26200450,1015,1015,1015,1015,0
20240701,115200,26200450,1015,1015,1015,1015,0
20240701,115100,26200450,1015,1015,1015,1015,0
20240701,115000,26200450,1015,1015,1015,1015,0
20240701,114900,26200450,1015,1015,1015,1015,0
20240701,114800,26200450,1015,1015,1015,1015,991
20240701,114700,25194585,1015,1013,1015,1013,1021
20240701,114600,24160308,1013,1012,1013,1012,1526
20240701,114500,22615995,1012,1012,1012,1012,0
20240701,114400,22615995,1012,1012,1012,1012,0
20240701,114300,22615995,1012,1012,1012,1012,50
20240701,114200,22565395,1012,1012,1012,1012,0
20240701,114100,22565395,1012,1012,1012,1012,0
20240701,114000,22565395,1012,1012,1012,1012,0
20240701,113900,22565395,1012,1012,1012,1012,0
20240701,113800,22565395,1012,1012,1012,1012,0
20240701,113700,22565395,1012,1012,1012,1012,0
20240701,113600,22565395,1012,1012,1012,1012,0
20240701,113500,22565395,1012,1012,1012,1012,0
20240701,113400,22565395,1012,1012,1012,1012,0
20240701,113300,22565395,1012,1012,1012,1012,0
20240701,113200,22565395,1012,1011,1012,1011,35
20240701,113100,22530008,1010,1010,1010,1010,0
20240701,113000,22530008,1010,1010,1010,1010,0
20240701,112900,22530008,1010,1010,1010,1010,0
20240701,112800,22530008,1010,1010,1010,1010,0
20240701,112700,22530008,1010,1010,1010,1010,16
20240701,112600,22513848,1010,1010,1010,1010,0
20240701,112500,22513848,1010,1010,1010,1010,100
20240701,112400,22412848,1010,1010,1010,1010,0
20240701,112300,22412848,1010,1010,1010,1010,0
20240701,112200,22412848,1010,1010,1010,1010,0
20240701,112100,22412848,1010,1010,1010,1010,1
20240701,112000,22411838,1010,1010,1010,1010,0
20240701,111900,22411838,1010,1010,1010,1010,0
20240701,111800,22411838,1010,1010,1010,1010,0
20240701,111700,22411838,1010,1010,1010,1010,0
20240701,111600,22411838,1010,1010,1010,1010,50
20240701,111500,22361338,1010,1010,1010,1010,0
20240701,111400,22361338,1010,1010,1010,1010,10
20240701,111300,22351238,1010,1010,1010,1010,50
20240701,111200,22300738,1010,1010,1010,1010,0
20240701,111100,22300738,1010,1010,1010,1010,0
20240701,111000,22300738,1010,1010,1010,1010,0
20240701,110900,22300738,1010,1010,1010,1010,0
20240701,110800,22300738,1010,1010,1010,1010,13
20240701,110700,22287608,1011,1011,1011,1011,0
20240701,110600,22287608,1011,1011,1011,1011,0
20240701,110500,22287608,1011,1011,1011,1011,22
20240701,110400,22265366,1011,1011,1011,1011,18
20240701,110300,22247168,1011,1011,1011,1011,30
20240701,110200,22216838,1012,1012,1012,1012,0
20240701,110100,22216838,1012,1012,1012,1012,0
20240701,110000,22216838,1012,1012,1012,1012,3
20240701,105900,22213802,1012,1012,1012,1012,0
20240701,105800,22213802,1012,1012,1012,1012,1
20240701,105700,22212790,1011,1011,1011,1011,0
20240701,105600,22212790,1011,1011,1012,1011,11
20240701,105500,22201660,1010,1010,1010,1010,0
20240701,105400,22201660,1010,1010,1010,1010,2
20240701,105300,22199640,1012,1012,1012,1012,0
20240701,105200,22199640,1012,1012,1012,1012,0
20240701,105100,22199640,1012,1012,1012,1012,0
20240701,105000,22199640,1012,1012,1012,1012,0
20240701,104900,22199640,1012,1012,1012,1012,0
20240701,104800,22199640,1012,1010,1012,1010,37
20240701,104700,22162200,1012,1010,1012,1010,1126
20240701,104600,21023164,1010,1010,1010,1010,1
20240701,104500,21022154,1011,1011,1011,1011,0
20240701,104400,21022154,1011,1011,1011,1011,0
20240701,104300,21022154,1011,1011,1011,1011,0
20240701,104200,21022154,1011,1011,1011,1011,0
20240701,104100,21022154,1011,1011,1011,1011,0
20240701,104000,21022154,1011,1011,1011,1011,0
20240701,103900,21022154,1011,1011,1011,1011,0
20240701,103800,21022154,1011,1011,1011,1011,0
20240701,103700,21022154,1011,1011,1011,1011,0
20240701,103600,21022154,1011,1011,1011,1011,0
20240701,103500,21022154,1011,1011,1011,1011,0
20240701,103400,21022154,1011,1011,1011,1011,0
20240701,103300,21022154,1011,1011,1011,1011,0
20240701,103200,21022154,1011,1011,1011,1011,0
20240701,103100,21022154,1011,1011,1011,1011,0
20240701,103000,21022154,1011,1010,1011,1010,7
20240701,102900,21015082,1010,1010,1011,1010,40
20240701,102800,20974664,1011,1011,1011,1011,0
20240701,102700,20974664,1011,1011,1011,1011,0
20240701,102600,20974664,1011,1008,1011,1008,7
20240701,102500,20967598,1011,1011,1011,1011,0
20240701,102400,20967598,1011,1006,1011,1006,6
20240701,102300,20961547,1006,1006,1006,1006,0
20240701,102200,20961547,1006,1006,1006,1006,1
20240701,102100,20960541,1011,1007,1011,1005,2063
20240701,102000,18880274,1007,1002,1007,1002,1606
20240701,101900,17267165,1005,1005,1005,1005,0
20240701,101800,17267165,1005,1005,1005,1005,20
20240701,101700,17247065,1007,1005,1007,1005,52
20240701,101600,17194801,1001,1006,1006,1001,3569
20240701,101500,13613726,1007,1007,1007,1007,1
20240701,101400,13612719,1007,1007,1007,1007,2
20240701,101300,13610705,1007,1007,1007,1007,0
20240701,101200,13610705,1007,1007,1007,1007,0
20240701,101100,13610705,1007,1007,1007,1007,3
20240701,101000,13607684,1006,1006,1006,1006,2
20240701,100900,13605672,1007,1010,1010,1007,6
20240701,100800,13599624,1006,1006,1010,1004,2004
20240701,100700,11587596,1010,1010,1010,1010,0
20240701,100600,11587596,1010,1010,1010,1010,0
20240701,100500,11587596,1010,1010,1010,1010,0
20240701,100400,11587596,1010,1010,1010,1010,0
20240701,100300,11587596,1010,1010,1010,1010,0
20240701,100200,11587596,1010,1005,1010,1005,143
20240701,100100,11443875,1005,1010,1010,1005,1184
20240701,100000,10253569,1010,1008,1010,1008,5
20240701,095900,10248523,1006,1006,1006,1006,995
20240701,095800,9247553,1006,1006,1006,1006,0
20240701,095700,9247553,1006,1010,1010,1006,5
20240701,095600,9242511,1004,1007,1007,1004,5000
20240701,095500,4213052,1010,1010,1010,1010,0
20240701,095400,4213052,1010,1010,1010,1010,0
20240701,095300,4213052,1010,1009,1010,1009,3
20240701,095200,4210023,1010,1009,1010,1009,510
20240701,095100,3694924,1010,1009,1010,1009,19
20240701,095000,3675738,1011,1011,1011,1011,0
20240701,094900,3675738,1011,1011,1011,1011,0
20240701,094800,3675738,1011,1011,1011,1011,0
20240701,094700,3675738,1011,1011,1011,1011,0
20240701,094600,3675738,1011,1009,1011,1009,2
20240701,094500,3673718,1011,1009,1011,1009,20
20240701,094400,3653500,1011,1011,1011,1011,0
20240701,094300,3653500,1011,1011,1011,1011,0
20240701,094200,3653500,1011,1011,1011,1011,0
20240701,094100,3653500,1011,1011,1011,1009,3
20240701,094000,3650469,1009,1007,1009,1007,150
20240701,093900,3499413,1007,1007,1007,1007,160
20240701,093800,3338293,1011,1011,1011,1011,0
20240701,093700,3338293,1011,1009,1011,1009,25
20240701,093600,3313020,1012,1012,1012,1012,0
20240701,093500,3313020,1012,1012,1012,1012,0
20240701,093400,3313020,1012,1012,1012,1012,0
20240701,093300,3313020,1012,1012,1012,1012,0
20240701,093200,3313020,1012,1009,1012,1009,49
20240701,093100,3263435,1012,1009,1012,1009,10
20240701,093000,3253318,1008,1008,1008,1008,1
20240701,092900,3252310,1009,1009,1009,1009,0
20240701,092800,3252310,1009,1009,1009,1009,0
20240701,092700,3252310,1009,1009,1009,1009,0
20240701,092600,3252310,1009,1009,1009,1009,0
20240701,092500,3252310,1009,1009,1009,1009,0
20240701,092400,3252310,1009,1009,1012,1009,12
20240701,092300,3240188,1006,1006,1006,1006,12
20240701,092200,3228116,1012,1012,1012,1012,0
20240701,092100,3228116,1012,1012,1012,1012,0
20240701,092000,3228116,1012,1009,1012,1009,3
20240701,091900,3225083,1007,1007,1007,1007,0
20240701,091800,3225083,1007,1005,1007,1005,3
20240701,091700,3222066,1005,1007,1012,1005,302
20240701,091600,2916461,1012,1012,1012,1012,0
20240701,091500,2916461,1012,1012,1012,1012,345
20240701,091400,2567321,1012,1012,1012,1012,2
20240701,091300,2565297,1008,1008,1008,1008,0
20240701,091200,2565297,1008,1012,1012,1008,4
20240701,091100,2561257,1012,1014,1014,1008,423
20240701,091000,2132833,1014,1018,1018,1014,3
20240701,090900,2129783,1012,1014,1014,1012,210
20240701,090800,1917259,1018,1018,1018,1018,0
20240701,090700,1917259,1018,1018,1018,1018,0
20240701,090600,1917259,1018,1012,1018,1012,102
20240701,090500,1814023,1019,1019,1019,1019,0
20240701,090400,1814023,1019,1019,1019,1019,2
20240701,090300,1811985,1015,1015,1015,1015,0
20240701,090200,1811985,1015,1015,1015,1015,446
20240701,090100,1359295,1019,1012,1019,1012,302
20240701,090000,1053657,1019,1020,1020,1019,1033