KissMeData/123750/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,202500,54903072,1772,1772,1772,1772,1004
20240703,202400,54903072,1772,1772,1772,1772,0
20240703,202300,54903072,1772,1772,1772,1772,0
20240703,202200,54903072,1772,1772,1772,1772,0
20240703,202100,54903072,1772,1772,1772,1772,0
20240703,202000,54903072,1772,1772,1772,1772,0
20240703,201900,54903072,1772,1772,1772,1772,0
20240703,201800,54903072,1772,1772,1772,1772,0
20240703,201700,54903072,1772,1772,1772,1772,0
20240703,201600,54903072,1772,1772,1772,1772,0
20240703,201500,54903072,1772,1772,1772,1772,0
20240703,201400,54903072,1772,1772,1772,1772,0
20240703,201300,54903072,1772,1772,1772,1772,0
20240703,201200,54903072,1772,1772,1772,1772,0
20240703,201100,54903072,1772,1772,1772,1772,0
20240703,201000,54903072,1772,1772,1772,1772,0
20240703,200900,54903072,1772,1772,1772,1772,0
20240703,200800,54903072,1772,1772,1772,1772,0
20240703,200700,54903072,1772,1772,1772,1772,0
20240703,200600,54903072,1772,1772,1772,1772,0
20240703,200500,54903072,1772,1772,1772,1772,0
20240703,200400,54903072,1772,1772,1772,1772,0
20240703,200300,54903072,1772,1772,1772,1772,0
20240703,200200,54903072,1772,1772,1772,1772,0
20240703,200100,54903072,1772,1772,1772,1772,0
20240703,200000,54903072,1772,1772,1772,1772,0
20240703,195900,54903072,1772,1772,1772,1772,0
20240703,195800,54903072,1772,1772,1772,1772,0
20240703,195700,54903072,1772,1772,1772,1772,0
20240703,195600,54903072,1772,1772,1772,1772,0
20240703,195500,54903072,1772,1772,1772,1772,1004
20240703,195400,54903072,1772,1772,1772,1772,0
20240703,195300,54903072,1772,1772,1772,1772,0
20240703,195200,54903072,1772,1772,1772,1772,0
20240703,195100,54903072,1772,1772,1772,1772,0
20240703,195000,54903072,1772,1772,1772,1772,0
20240703,194900,54903072,1772,1772,1772,1772,0
20240703,194800,54903072,1772,1772,1772,1772,0
20240703,194700,54903072,1772,1772,1772,1772,0
20240703,194600,54903072,1772,1772,1772,1772,0
20240703,194500,54903072,1772,1772,1772,1772,0
20240703,194400,54903072,1772,1772,1772,1772,0
20240703,194300,54903072,1772,1772,1772,1772,0
20240703,194200,54903072,1772,1772,1772,1772,0
20240703,194100,54903072,1772,1772,1772,1772,0
20240703,194000,54903072,1772,1772,1772,1772,0
20240703,193900,54903072,1772,1772,1772,1772,0
20240703,193800,54903072,1772,1772,1772,1772,0
20240703,193700,54903072,1772,1772,1772,1772,0
20240703,193600,54903072,1772,1772,1772,1772,0
20240703,193500,54903072,1772,1772,1772,1772,0
20240703,193400,54903072,1772,1772,1772,1772,0
20240703,193300,54903072,1772,1772,1772,1772,0
20240703,193200,54903072,1772,1772,1772,1772,0
20240703,193100,54903072,1772,1772,1772,1772,0
20240703,193000,54903072,1772,1772,1772,1772,0
20240703,192900,54903072,1772,1772,1772,1772,0
20240703,192800,54903072,1772,1772,1772,1772,0
20240703,192700,54903072,1772,1772,1772,1772,0
20240703,192600,54903072,1772,1772,1772,1772,0
20240703,192500,54903072,1772,1772,1772,1772,1004
20240703,192400,54903072,1772,1772,1772,1772,0
20240703,192300,54903072,1772,1772,1772,1772,0
20240703,192200,54903072,1772,1772,1772,1772,0
20240703,192100,54903072,1772,1772,1772,1772,0
20240703,192000,54903072,1772,1772,1772,1772,0
20240703,191900,54903072,1772,1772,1772,1772,0
20240703,191800,54903072,1772,1772,1772,1772,0
20240703,191700,54903072,1772,1772,1772,1772,0
20240703,191600,54903072,1772,1772,1772,1772,0
20240703,191500,54903072,1772,1772,1772,1772,0
20240703,191400,54903072,1772,1772,1772,1772,0
20240703,191300,54903072,1772,1772,1772,1772,0
20240703,191200,54903072,1772,1772,1772,1772,0
20240703,191100,54903072,1772,1772,1772,1772,0
20240703,191000,54903072,1772,1772,1772,1772,0
20240703,190900,54903072,1772,1772,1772,1772,0
20240703,190800,54903072,1772,1772,1772,1772,0
20240703,190700,54903072,1772,1772,1772,1772,0
20240703,190600,54903072,1772,1772,1772,1772,0
20240703,190500,54903072,1772,1772,1772,1772,0
20240703,190400,54903072,1772,1772,1772,1772,0
20240703,190300,54903072,1772,1772,1772,1772,0
20240703,190200,54903072,1772,1772,1772,1772,0
20240703,190100,54903072,1772,1772,1772,1772,0
20240703,190000,54903072,1772,1772,1772,1772,0
20240703,185900,54903072,1772,1772,1772,1772,0
20240703,185800,54903072,1772,1772,1772,1772,0
20240703,185700,54903072,1772,1772,1772,1772,0
20240703,185600,54903072,1772,1772,1772,1772,0
20240703,185500,54903072,1772,1772,1772,1772,1004
20240703,185400,54903072,1772,1772,1772,1772,0
20240703,185300,54903072,1772,1772,1772,1772,0
20240703,185200,54903072,1772,1772,1772,1772,0
20240703,185100,54903072,1772,1772,1772,1772,0
20240703,185000,54903072,1772,1772,1772,1772,0
20240703,184900,54903072,1772,1772,1772,1772,0
20240703,184800,54903072,1772,1772,1772,1772,0
20240703,184700,54903072,1772,1772,1772,1772,0
20240703,184600,54903072,1772,1772,1772,1772,0
20240703,184500,54903072,1772,1772,1772,1772,0
20240703,184400,54903072,1772,1772,1772,1772,0
20240703,184300,54903072,1772,1772,1772,1772,0
20240703,184200,54903072,1772,1772,1772,1772,0
20240703,184100,54903072,1772,1772,1772,1772,0
20240703,184000,54903072,1772,1772,1772,1772,0
20240703,183900,54903072,1772,1772,1772,1772,0
20240703,183800,54903072,1772,1772,1772,1772,0
20240703,183700,54903072,1772,1772,1772,1772,0
20240703,183600,54903072,1772,1772,1772,1772,0
20240703,183500,54903072,1772,1772,1772,1772,0
20240703,183400,54903072,1772,1772,1772,1772,0
20240703,183300,54903072,1772,1772,1772,1772,0
20240703,183200,54903072,1772,1772,1772,1772,0
20240703,183100,54903072,1772,1772,1772,1772,0
20240703,183000,54903072,1772,1772,1772,1772,0
20240703,182900,54903072,1772,1772,1772,1772,0
20240703,182800,54903072,1772,1772,1772,1772,0
20240703,182700,54903072,1772,1772,1772,1772,0
20240703,182600,54903072,1772,1772,1772,1772,0
20240703,182500,54903072,1772,1772,1772,1772,1004
20240703,182400,54903072,1772,1772,1772,1772,0
20240703,182300,54903072,1772,1772,1772,1772,0
20240703,182200,54903072,1772,1772,1772,1772,0
20240703,182100,54903072,1772,1772,1772,1772,0
20240703,182000,54903072,1772,1772,1772,1772,0
20240703,181900,54903072,1772,1772,1772,1772,0
20240703,181800,54903072,1772,1772,1772,1772,0
20240703,181700,54903072,1772,1772,1772,1772,0
20240703,181600,54903072,1772,1772,1772,1772,0
20240703,181500,54903072,1772,1772,1772,1772,0
20240703,181400,54903072,1772,1772,1772,1772,0
20240703,181300,54903072,1772,1772,1772,1772,0
20240703,181200,54903072,1772,1772,1772,1772,0
20240703,181100,54903072,1772,1772,1772,1772,0
20240703,181000,54903072,1772,1772,1772,1772,0
20240703,180900,54903072,1772,1772,1772,1772,0
20240703,180800,54903072,1772,1772,1772,1772,0
20240703,180700,54903072,1772,1772,1772,1772,0
20240703,180600,54903072,1772,1772,1772,1772,0
20240703,180500,54903072,1772,1772,1772,1772,0
20240703,180400,54903072,1772,1772,1772,1772,0
20240703,180300,54903072,1772,1772,1772,1772,0
20240703,180200,54903072,1772,1772,1772,1772,0
20240703,180100,54903072,1772,1772,1772,1772,0
20240703,180000,54903072,1772,1772,1772,1772,0
20240703,175900,54903072,1772,1772,1772,1772,0
20240703,175800,54903072,1772,1772,1772,1772,0
20240703,175700,54903072,1772,1772,1772,1772,0
20240703,175600,54903072,1772,1772,1772,1772,0
20240703,175500,54903072,1772,1772,1772,1772,1004
20240703,175400,54903072,1772,1772,1772,1772,0
20240703,175300,54903072,1772,1772,1772,1772,0
20240703,175200,54903072,1772,1772,1772,1772,0
20240703,175100,54903072,1772,1772,1772,1772,0
20240703,175000,54903072,1772,1772,1772,1772,0
20240703,174900,54903072,1772,1772,1772,1772,0
20240703,174800,54903072,1772,1772,1772,1772,0
20240703,174700,54903072,1772,1772,1772,1772,0
20240703,174600,54903072,1772,1772,1772,1772,0
20240703,174500,54903072,1772,1772,1772,1772,0
20240703,174400,54903072,1772,1772,1772,1772,0
20240703,174300,54903072,1772,1772,1772,1772,0
20240703,174200,54903072,1772,1772,1772,1772,0
20240703,174100,54903072,1772,1772,1772,1772,0
20240703,174000,54903072,1772,1772,1772,1772,0
20240703,173900,54903072,1772,1772,1772,1772,0
20240703,173800,54903072,1772,1772,1772,1772,0
20240703,173700,54903072,1772,1772,1772,1772,0
20240703,173600,54903072,1772,1772,1772,1772,0
20240703,173500,54903072,1772,1772,1772,1772,0
20240703,173400,54903072,1772,1772,1772,1772,0
20240703,173300,54903072,1772,1772,1772,1772,0
20240703,173200,54903072,1772,1772,1772,1772,0
20240703,173100,54903072,1772,1772,1772,1772,0
20240703,173000,54903072,1772,1772,1772,1772,0
20240703,172900,54903072,1772,1772,1772,1772,0
20240703,172800,54903072,1772,1772,1772,1772,0
20240703,172700,54903072,1772,1772,1772,1772,0
20240703,172600,54903072,1772,1772,1772,1772,0
20240703,172500,54903072,1772,1772,1772,1772,1004
20240703,172400,54903072,1772,1772,1772,1772,0
20240703,172300,54903072,1772,1772,1772,1772,0
20240703,172200,54903072,1772,1772,1772,1772,0
20240703,172100,54903072,1772,1772,1772,1772,0
20240703,172000,54903072,1772,1772,1772,1772,0
20240703,171900,54903072,1772,1772,1772,1772,0
20240703,171800,54903072,1772,1772,1772,1772,0
20240703,171700,54903072,1772,1772,1772,1772,0
20240703,171600,54903072,1772,1772,1772,1772,0
20240703,171500,54903072,1772,1772,1772,1772,0
20240703,171400,54903072,1772,1772,1772,1772,0
20240703,171300,54903072,1772,1772,1772,1772,0
20240703,171200,54903072,1772,1772,1772,1772,0
20240703,171100,54903072,1772,1772,1772,1772,0
20240703,171000,54903072,1772,1772,1772,1772,0
20240703,170900,54903072,1772,1772,1772,1772,0
20240703,170800,54903072,1772,1772,1772,1772,0
20240703,170700,54903072,1772,1772,1772,1772,0
20240703,170600,54903072,1772,1772,1772,1772,0
20240703,170500,54903072,1772,1772,1772,1772,0
20240703,170400,54903072,1772,1772,1772,1772,0
20240703,170300,54903072,1772,1772,1772,1772,0
20240703,170200,54903072,1772,1772,1772,1772,0
20240703,170100,54903072,1772,1772,1772,1772,0
20240703,170000,54903072,1772,1772,1772,1772,0
20240703,165900,54903072,1772,1772,1772,1772,0
20240703,165800,54903072,1772,1772,1772,1772,0
20240703,165700,54903072,1772,1772,1772,1772,0
20240703,165600,54903072,1772,1772,1772,1772,0
20240703,165500,54903072,1772,1772,1772,1772,1004
20240703,165400,54903072,1772,1772,1772,1772,0
20240703,165300,54903072,1772,1772,1772,1772,0
20240703,165200,54903072,1772,1772,1772,1772,0
20240703,165100,54903072,1772,1772,1772,1772,0
20240703,165000,54903072,1772,1772,1772,1772,0
20240703,164900,54903072,1772,1772,1772,1772,0
20240703,164800,54903072,1772,1772,1772,1772,0
20240703,164700,54903072,1772,1772,1772,1772,0
20240703,164600,54903072,1772,1772,1772,1772,0
20240703,164500,54903072,1772,1772,1772,1772,0
20240703,164400,54903072,1772,1772,1772,1772,0
20240703,164300,54903072,1772,1772,1772,1772,0
20240703,164200,54903072,1772,1772,1772,1772,0
20240703,164100,54903072,1772,1772,1772,1772,0
20240703,164000,54903072,1772,1772,1772,1772,0
20240703,163900,54903072,1772,1772,1772,1772,0
20240703,163800,54903072,1772,1772,1772,1772,0
20240703,163700,54903072,1772,1772,1772,1772,0
20240703,163600,54903072,1772,1772,1772,1772,0
20240703,163500,54903072,1772,1772,1772,1772,0
20240703,163400,54903072,1772,1772,1772,1772,0
20240703,163300,54903072,1772,1772,1772,1772,0
20240703,163200,54903072,1772,1772,1772,1772,0
20240703,163100,54903072,1772,1772,1772,1772,0
20240703,163000,54903072,1772,1772,1772,1772,0
20240703,162900,54903072,1772,1772,1772,1772,0
20240703,162800,54903072,1772,1772,1772,1772,0
20240703,162700,54903072,1772,1772,1772,1772,0
20240703,162600,54903072,1772,1772,1772,1772,0
20240703,162500,54903072,1772,1772,1772,1772,1004
20240703,162400,54903072,1772,1772,1772,1772,0
20240703,162300,54903072,1772,1772,1772,1772,0
20240703,162200,54903072,1772,1772,1772,1772,0
20240703,162100,54903072,1772,1772,1772,1772,0
20240703,162000,54903072,1772,1772,1772,1772,0
20240703,161900,54903072,1772,1772,1772,1772,0
20240703,161800,54903072,1772,1772,1772,1772,0
20240703,161700,54903072,1772,1772,1772,1772,0
20240703,161600,54903072,1772,1772,1772,1772,0
20240703,161500,54903072,1772,1772,1772,1772,0
20240703,161400,54903072,1772,1772,1772,1772,0
20240703,161300,54903072,1772,1772,1772,1772,0
20240703,161200,54903072,1772,1772,1772,1772,0
20240703,161100,54903072,1772,1772,1772,1772,0
20240703,161000,54903072,1772,1772,1772,1772,0
20240703,160900,54903072,1772,1772,1772,1772,0
20240703,160800,54903072,1772,1772,1772,1772,0
20240703,160700,54903072,1772,1772,1772,1772,0
20240703,160600,54903072,1772,1772,1772,1772,0
20240703,160500,54903072,1772,1772,1772,1772,0
20240703,160400,54903072,1772,1772,1772,1772,0
20240703,160300,54903072,1772,1772,1772,1772,0
20240703,160200,54903072,1772,1772,1772,1772,0
20240703,160100,54903072,1772,1772,1772,1772,0
20240703,160000,54903072,1772,1772,1772,1772,0
20240703,155900,54903072,1772,1772,1772,1772,0
20240703,155800,54903072,1772,1772,1772,1772,0
20240703,155700,54903072,1772,1772,1772,1772,0
20240703,155600,54903072,1772,1772,1772,1772,0
20240703,155500,54903072,1772,1772,1772,1772,1004
20240703,155400,54903072,1772,1772,1772,1772,0
20240703,155300,54903072,1772,1772,1772,1772,0
20240703,155200,54903072,1772,1772,1772,1772,0
20240703,155100,54903072,1772,1772,1772,1772,0
20240703,155000,54903072,1772,1772,1772,1772,0
20240703,154900,54903072,1772,1772,1772,1772,0
20240703,154800,54903072,1772,1772,1772,1772,0
20240703,154700,54903072,1772,1772,1772,1772,0
20240703,154600,54903072,1772,1772,1772,1772,0
20240703,154500,54903072,1772,1772,1772,1772,0
20240703,154400,54903072,1772,1772,1772,1772,0
20240703,154300,54903072,1772,1772,1772,1772,0
20240703,154200,54903072,1772,1772,1772,1772,0
20240703,154100,54903072,1772,1772,1772,1772,0
20240703,154000,54903072,1772,1772,1772,1772,0
20240703,153900,54903072,1772,1772,1772,1772,0
20240703,153800,54903072,1772,1772,1772,1772,0
20240703,153700,54903072,1772,1772,1772,1772,0
20240703,153600,54903072,1772,1772,1772,1772,0
20240703,153500,54903072,1772,1772,1772,1772,0
20240703,153400,54903072,1772,1772,1772,1772,0
20240703,153300,54903072,1772,1772,1772,1772,0
20240703,153200,54903072,1772,1772,1772,1772,0
20240703,153100,54903072,1772,1772,1772,1772,0
20240703,153000,54903072,1772,1772,1772,1772,1004
20240703,152900,53123984,1762,1762,1762,1762,0
20240703,152800,53123984,1762,1762,1762,1762,0
20240703,152700,53123984,1762,1762,1762,1762,0
20240703,152600,53123984,1762,1762,1762,1762,0
20240703,152500,53123984,1762,1762,1762,1762,0
20240703,152400,53123984,1762,1762,1762,1762,0
20240703,152300,53123984,1762,1762,1762,1762,0
20240703,152200,53123984,1762,1762,1762,1762,0
20240703,152100,53123984,1762,1762,1762,1762,0
20240703,152000,53123984,1762,1762,1762,1762,0
20240703,151900,53123984,1762,1763,1763,1762,3
20240703,151800,53118697,1762,1762,1762,1762,0
20240703,151700,53118697,1762,1762,1762,1762,0
20240703,151600,53118697,1762,1771,1771,1762,2464
20240703,151500,48774994,1762,1769,1769,1762,362
20240703,151400,48135015,1770,1770,1770,1770,208
20240703,151300,47766855,1770,1770,1770,1770,0
20240703,151200,47766855,1770,1770,1770,1770,0
20240703,151100,47766855,1770,1770,1770,1770,56
20240703,151000,47667735,1772,1772,1772,1772,0
20240703,150900,47667735,1772,1772,1772,1772,17
20240703,150800,47637611,1771,1773,1773,1771,510
20240703,150700,46733566,1772,1772,1772,1772,0
20240703,150600,46733566,1772,1772,1772,1772,0
20240703,150500,46733566,1772,1772,1772,1772,0
20240703,150400,46733566,1772,1772,1772,1772,0
20240703,150300,46733566,1772,1790,1790,1772,1487
20240703,150200,44080747,1790,1790,1790,1790,0
20240703,150100,44080747,1790,1791,1791,1790,606
20240703,150000,42995639,1791,1791,1791,1791,0
20240703,145900,42995639,1791,1791,1791,1791,0
20240703,145800,42995639,1791,1791,1791,1791,0
20240703,145700,42995639,1791,1791,1791,1791,0
20240703,145600,42995639,1791,1791,1791,1791,100
20240703,145500,42816539,1797,1797,1797,1797,0
20240703,145400,42816539,1797,1797,1797,1797,1
20240703,145300,42814742,1789,1789,1789,1789,0
20240703,145200,42814742,1789,1789,1789,1789,0
20240703,145100,42814742,1789,1789,1789,1789,0
20240703,145000,42814742,1789,1789,1789,1789,0
20240703,144900,42814742,1789,1789,1789,1789,0
20240703,144800,42814742,1789,1789,1789,1789,0
20240703,144700,42814742,1789,1789,1789,1789,0
20240703,144600,42814742,1789,1789,1789,1789,0
20240703,144500,42814742,1789,1789,1789,1789,0
20240703,144400,42814742,1789,1789,1789,1789,0
20240703,144300,42814742,1789,1789,1789,1789,0
20240703,144200,42814742,1789,1789,1789,1789,0
20240703,144100,42814742,1789,1789,1789,1789,0
20240703,144000,42814742,1789,1789,1789,1789,0
20240703,143900,42814742,1789,1789,1789,1789,0
20240703,143800,42814742,1789,1789,1789,1789,0
20240703,143700,42814742,1789,1789,1789,1789,0
20240703,143600,42814742,1789,1789,1789,1789,0
20240703,143500,42814742,1789,1789,1789,1789,0
20240703,143400,42814742,1789,1789,1789,1789,0
20240703,143300,42814742,1789,1789,1789,1789,61
20240703,143200,42705613,1790,1790,1790,1790,0
20240703,143100,42705613,1790,1790,1790,1790,0
20240703,143000,42705613,1790,1790,1790,1790,0
20240703,142900,42705613,1790,1790,1790,1790,0
20240703,142800,42705613,1790,1790,1790,1790,0
20240703,142700,42705613,1790,1792,1792,1790,742
20240703,142600,41377100,1792,1792,1792,1792,0
20240703,142500,41377100,1792,1792,1792,1792,0
20240703,142400,41377100,1792,1792,1792,1792,0
20240703,142300,41377100,1792,1792,1792,1792,0
20240703,142200,41377100,1792,1792,1792,1792,0
20240703,142100,41377100,1792,1792,1792,1792,0
20240703,142000,41377100,1792,1792,1792,1792,0
20240703,141900,41377100,1792,1792,1792,1792,0
20240703,141800,41377100,1792,1792,1792,1792,0
20240703,141700,41377100,1792,1792,1792,1792,0
20240703,141600,41377100,1792,1792,1792,1792,0
20240703,141500,41377100,1792,1792,1792,1792,0
20240703,141400,41377100,1792,1792,1792,1792,0
20240703,141300,41377100,1792,1792,1792,1792,0
20240703,141200,41377100,1792,1793,1793,1792,104
20240703,141100,41190632,1792,1792,1792,1792,0
20240703,141000,41190632,1792,1792,1792,1792,100
20240703,140900,41011432,1791,1791,1791,1791,0
20240703,140800,41011432,1791,1791,1791,1791,0
20240703,140700,41011432,1791,1791,1791,1791,0
20240703,140600,41011432,1791,1792,1792,1791,962
20240703,140500,39288130,1799,1799,1799,1799,2
20240703,140400,39284532,1794,1794,1794,1794,0
20240703,140300,39284532,1794,1794,1794,1794,0
20240703,140200,39284532,1794,1794,1794,1794,0
20240703,140100,39284532,1794,1794,1794,1794,0
20240703,140000,39284532,1794,1794,1794,1794,0
20240703,135900,39284532,1794,1794,1794,1794,0
20240703,135800,39284532,1794,1794,1794,1794,100
20240703,135700,39105132,1793,1793,1793,1793,0
20240703,135600,39105132,1793,1793,1793,1793,0
20240703,135500,39105132,1793,1793,1793,1793,0
20240703,135400,39105132,1793,1793,1793,1793,0
20240703,135300,39105132,1793,1793,1793,1793,0
20240703,135200,39105132,1793,1793,1793,1793,0
20240703,135100,39105132,1793,1795,1795,1793,615
20240703,135000,38001930,1796,1796,1796,1796,111
20240703,134900,37802574,1797,1797,1797,1797,0
20240703,134800,37802574,1797,1797,1797,1797,0
20240703,134700,37802574,1797,1797,1797,1797,0
20240703,134600,37802574,1797,1797,1797,1797,1
20240703,134500,37800777,1797,1797,1797,1797,0
20240703,134400,37800777,1797,1797,1797,1797,0
20240703,134300,37800777,1797,1797,1797,1797,191
20240703,134200,37457550,1798,1798,1798,1798,0
20240703,134100,37457550,1798,1798,1798,1798,0
20240703,134000,37457550,1798,1798,1798,1798,0
20240703,133900,37457550,1798,1798,1798,1798,0
20240703,133800,37457550,1798,1798,1798,1798,0
20240703,133700,37457550,1798,1798,1798,1798,0
20240703,133600,37457550,1798,1799,1799,1798,200
20240703,133500,37097850,1800,1800,1800,1800,0
20240703,133400,37097850,1800,1800,1800,1800,200
20240703,133300,36737850,1804,1804,1804,1804,0
20240703,133200,36737850,1804,1804,1804,1804,0
20240703,133100,36737850,1804,1804,1804,1804,0
20240703,133000,36737850,1804,1804,1804,1804,0
20240703,132900,36737850,1804,1804,1804,1804,0
20240703,132800,36737850,1804,1804,1804,1804,0
20240703,132700,36737850,1804,1804,1804,1804,0
20240703,132600,36737850,1804,1804,1804,1804,0
20240703,132500,36737850,1804,1804,1804,1804,0
20240703,132400,36737850,1804,1804,1804,1804,0
20240703,132300,36737850,1804,1804,1804,1804,0
20240703,132200,36737850,1804,1804,1804,1804,0
20240703,132100,36737850,1804,1804,1804,1804,0
20240703,132000,36737850,1804,1804,1804,1804,100
20240703,131900,36557450,1797,1797,1797,1797,0
20240703,131800,36557450,1797,1797,1797,1797,0
20240703,131700,36557450,1797,1797,1797,1797,0
20240703,131600,36557450,1797,1797,1797,1797,0
20240703,131500,36557450,1797,1797,1797,1797,0
20240703,131400,36557450,1797,1797,1797,1797,0
20240703,131300,36557450,1797,1797,1797,1797,0
20240703,131200,36557450,1797,1797,1797,1797,0
20240703,131100,36557450,1797,1797,1797,1797,0
20240703,131000,36557450,1797,1797,1797,1797,0
20240703,130900,36557450,1797,1797,1797,1797,0
20240703,130800,36557450,1797,1797,1797,1797,0
20240703,130700,36557450,1797,1800,1800,1797,5377
20240703,130600,26879340,1798,1798,1798,1798,0
20240703,130500,26879340,1798,1798,1798,1798,0
20240703,130400,26879340,1798,1798,1798,1798,0
20240703,130300,26879340,1798,1800,1800,1798,210
20240703,130200,26501560,1800,1800,1800,1800,0
20240703,130100,26501560,1800,1800,1800,1800,980
20240703,130000,24737560,1798,1798,1798,1798,0
20240703,125900,24737560,1798,1799,1799,1798,200
20240703,125800,24377860,1791,1791,1791,1791,0
20240703,125700,24377860,1791,1791,1791,1791,0
20240703,125600,24377860,1791,1791,1791,1791,1
20240703,125500,24376069,1790,1800,1800,1790,4471
20240703,125400,16333483,1800,1801,1803,1800,470
20240703,125300,15487098,1802,1802,1802,1802,0
20240703,125200,15487098,1802,1802,1802,1802,0
20240703,125100,15487098,1802,1803,1803,1802,160
20240703,125000,15198768,1802,1802,1802,1802,0
20240703,124900,15198768,1802,1802,1802,1802,61
20240703,124800,15088846,1802,1802,1802,1802,0
20240703,124700,15088846,1802,1802,1802,1802,0
20240703,124600,15088846,1802,1804,1804,1802,369
20240703,124500,14423408,1805,1805,1805,1805,0
20240703,124400,14423408,1805,1805,1805,1805,0
20240703,124300,14423408,1805,1805,1805,1805,0
20240703,124200,14423408,1805,1805,1805,1805,0
20240703,124100,14423408,1805,1805,1805,1805,0
20240703,124000,14423408,1805,1805,1805,1805,0
20240703,123900,14423408,1805,1805,1805,1805,0
20240703,123800,14423408,1805,1805,1805,1805,231
20240703,123700,14006453,1806,1806,1806,1806,0
20240703,123600,14006453,1806,1806,1806,1806,0
20240703,123500,14006453,1806,1806,1806,1806,23
20240703,123400,13964915,1806,1806,1806,1806,0
20240703,123300,13964915,1806,1806,1806,1806,110
20240703,123200,13766255,1806,1806,1806,1806,0
20240703,123100,13766255,1806,1806,1806,1806,0
20240703,123000,13766255,1806,1806,1806,1806,0
20240703,122900,13766255,1806,1806,1806,1806,0
20240703,122800,13766255,1806,1806,1806,1806,0
20240703,122700,13766255,1806,1806,1806,1806,0
20240703,122600,13766255,1806,1806,1806,1806,0
20240703,122500,13766255,1806,1806,1806,1806,0
20240703,122400,13766255,1806,1806,1806,1806,0
20240703,122300,13766255,1806,1806,1806,1806,3
20240703,122200,13760837,1805,1807,1807,1805,196
20240703,122100,13406903,1807,1807,1807,1807,2
20240703,122000,13403289,1807,1807,1807,1807,1
20240703,121900,13401482,1807,1808,1808,1807,102
20240703,121800,13217167,1808,1808,1808,1808,0
20240703,121700,13217167,1808,1808,1808,1808,0
20240703,121600,13217167,1808,1808,1808,1808,0
20240703,121500,13217167,1808,1808,1808,1808,0
20240703,121400,13217167,1808,1808,1808,1808,0
20240703,121300,13217167,1808,1808,1808,1808,0
20240703,121200,13217167,1808,1808,1808,1808,0
20240703,121100,13217167,1808,1808,1808,1808,0
20240703,121000,13217167,1808,1809,1809,1808,117
20240703,120900,13005626,1809,1809,1809,1809,0
20240703,120800,13005626,1809,1809,1809,1809,0
20240703,120700,13005626,1809,1809,1809,1809,0
20240703,120600,13005626,1809,1809,1809,1809,0
20240703,120500,13005626,1809,1809,1809,1809,0
20240703,120400,13005626,1809,1809,1809,1809,0
20240703,120300,13005626,1809,1811,1811,1809,406
20240703,120200,12271065,1811,1811,1811,1811,0
20240703,120100,12271065,1811,1811,1811,1811,0
20240703,120000,12271065,1811,1811,1811,1811,0
20240703,115900,12271065,1811,1812,1812,1811,145
20240703,115800,12008425,1810,1810,1810,1810,0
20240703,115700,12008425,1810,1810,1810,1810,0
20240703,115600,12008425,1810,1810,1810,1810,0
20240703,115500,12008425,1810,1810,1810,1810,0
20240703,115400,12008425,1810,1810,1810,1810,0
20240703,115300,12008425,1810,1810,1810,1810,0
20240703,115200,12008425,1810,1810,1810,1810,0
20240703,115100,12008425,1810,1810,1810,1810,0
20240703,115000,12008425,1810,1810,1810,1810,0
20240703,114900,12008425,1810,1810,1810,1810,0
20240703,114800,12008425,1810,1810,1810,1810,0
20240703,114700,12008425,1810,1810,1810,1810,111
20240703,114600,11807515,1812,1812,1812,1812,20
20240703,114500,11771275,1809,1809,1809,1809,0
20240703,114400,11771275,1809,1809,1809,1809,0
20240703,114300,11771275,1809,1809,1809,1809,0
20240703,114200,11771275,1809,1809,1809,1809,0
20240703,114100,11771275,1809,1809,1809,1809,0
20240703,114000,11771275,1809,1809,1809,1809,0
20240703,113900,11771275,1809,1809,1809,1809,0
20240703,113800,11771275,1809,1809,1809,1809,0
20240703,113700,11771275,1809,1809,1809,1809,0
20240703,113600,11771275,1809,1809,1809,1809,0
20240703,113500,11771275,1809,1809,1809,1809,0
20240703,113400,11771275,1809,1809,1809,1809,0
20240703,113300,11771275,1809,1809,1809,1809,0
20240703,113200,11771275,1809,1809,1809,1809,0
20240703,113100,11771275,1809,1809,1809,1809,0
20240703,113000,11771275,1809,1809,1809,1809,0
20240703,112900,11771275,1809,1809,1809,1809,0
20240703,112800,11771275,1809,1809,1809,1809,0
20240703,112700,11771275,1809,1810,1810,1809,38
20240703,112600,11702532,1809,1809,1809,1809,0
20240703,112500,11702532,1809,1812,1812,1809,214
20240703,112400,11315155,1810,1810,1810,1810,0
20240703,112300,11315155,1810,1810,1810,1810,0
20240703,112200,11315155,1810,1810,1810,1810,0
20240703,112100,11315155,1810,1810,1810,1810,0
20240703,112000,11315155,1810,1810,1810,1810,0
20240703,111900,11315155,1810,1810,1810,1810,0
20240703,111800,11315155,1810,1810,1810,1810,0
20240703,111700,11315155,1810,1810,1810,1810,0
20240703,111600,11315155,1810,1811,1811,1810,200
20240703,111500,10953055,1808,1808,1808,1808,0
20240703,111400,10953055,1808,1808,1808,1808,0
20240703,111300,10953055,1808,1808,1808,1808,0
20240703,111200,10953055,1808,1808,1808,1808,0
20240703,111100,10953055,1808,1811,1811,1808,320
20240703,111000,10374109,1811,1811,1811,1811,0
20240703,110900,10374109,1811,1811,1811,1811,4
20240703,110800,10366865,1811,1811,1811,1811,0
20240703,110700,10366865,1811,1811,1811,1811,0
20240703,110600,10366865,1811,1811,1811,1811,100
20240703,110500,10185765,1812,1812,1812,1812,0
20240703,110400,10185765,1812,1812,1812,1812,0
20240703,110300,10185765,1812,1812,1812,1812,0
20240703,110200,10185765,1812,1812,1812,1812,0
20240703,110100,10185765,1812,1812,1812,1812,0
20240703,110000,10185765,1812,1812,1812,1812,0
20240703,105900,10185765,1812,1812,1812,1812,100
20240703,105800,10004565,1810,1810,1811,1810,300
20240703,105700,9461465,1801,1801,1801,1801,0
20240703,105600,9461465,1801,1801,1801,1801,0
20240703,105500,9461465,1801,1801,1801,1801,0
20240703,105400,9461465,1801,1805,1805,1801,1079
20240703,105300,7517040,1805,1815,1815,1805,1783
20240703,105200,4287575,1816,1816,1816,1816,0
20240703,105100,4287575,1816,1816,1816,1816,0
20240703,105000,4287575,1816,1816,1816,1816,0
20240703,104900,4287575,1816,1816,1816,1816,180
20240703,104800,3960695,1817,1817,1817,1817,5
20240703,104700,3951610,1828,1828,1828,1828,0
20240703,104600,3951610,1828,1828,1828,1828,0
20240703,104500,3951610,1828,1828,1828,1828,0
20240703,104400,3951610,1828,1828,1828,1828,1
20240703,104300,3949782,1817,1817,1817,1817,0
20240703,104200,3949782,1817,1817,1817,1817,0
20240703,104100,3949782,1817,1817,1817,1817,0
20240703,104000,3949782,1817,1817,1817,1817,0
20240703,103900,3949782,1817,1817,1817,1817,0
20240703,103800,3949782,1817,1817,1817,1817,1
20240703,103700,3947965,1817,1817,1817,1817,0
20240703,103600,3947965,1817,1817,1817,1817,0
20240703,103500,3947965,1817,1817,1817,1817,30
20240703,103400,3893455,1817,1817,1817,1817,0
20240703,103300,3893455,1817,1817,1817,1817,0
20240703,103200,3893455,1817,1817,1817,1817,0
20240703,103100,3893455,1817,1817,1817,1817,0
20240703,103000,3893455,1817,1817,1817,1817,0
20240703,102900,3893455,1817,1817,1817,1817,0
20240703,102800,3893455,1817,1817,1817,1817,0
20240703,102700,3893455,1817,1817,1817,1817,0
20240703,102600,3893455,1817,1817,1817,1817,0
20240703,102500,3893455,1817,1817,1817,1817,0
20240703,102400,3893455,1817,1817,1817,1817,0
20240703,102300,3893455,1817,1817,1817,1817,0
20240703,102200,3893455,1817,1817,1817,1817,0
20240703,102100,3893455,1817,1817,1817,1817,213
20240703,102000,3506434,1818,1818,1818,1818,0
20240703,101900,3506434,1818,1818,1818,1818,0
20240703,101800,3506434,1818,1818,1818,1818,0
20240703,101700,3506434,1818,1818,1818,1818,0
20240703,101600,3506434,1818,1818,1818,1818,0
20240703,101500,3506434,1818,1818,1818,1818,0
20240703,101400,3506434,1818,1818,1818,1818,0
20240703,101300,3506434,1818,1818,1818,1818,0
20240703,101200,3506434,1818,1818,1818,1818,0
20240703,101100,3506434,1818,1818,1818,1818,0
20240703,101000,3506434,1818,1818,1818,1818,1
20240703,100900,3504616,1817,1817,1817,1817,0
20240703,100800,3504616,1817,1817,1817,1817,0
20240703,100700,3504616,1817,1817,1817,1817,0
20240703,100600,3504616,1817,1817,1817,1817,0
20240703,100500,3504616,1817,1817,1817,1817,0
20240703,100400,3504616,1817,1817,1817,1817,0
20240703,100300,3504616,1817,1817,1817,1817,102
20240703,100200,3319282,1830,1830,1830,1830,0
20240703,100100,3319282,1830,1830,1830,1830,0
20240703,100000,3319282,1830,1830,1830,1830,0
20240703,095900,3319282,1830,1830,1830,1830,0
20240703,095800,3319282,1830,1830,1830,1830,0
20240703,095700,3319282,1830,1830,1830,1830,0
20240703,095600,3319282,1830,1830,1830,1830,0
20240703,095500,3319282,1830,1830,1830,1830,0
20240703,095400,3319282,1830,1830,1830,1830,0
20240703,095300,3319282,1830,1830,1830,1830,0
20240703,095200,3319282,1830,1830,1830,1830,0
20240703,095100,3319282,1830,1830,1830,1830,0
20240703,095000,3319282,1830,1830,1830,1830,1
20240703,094900,3317452,1829,1829,1829,1829,0
20240703,094800,3317452,1829,1829,1829,1829,0
20240703,094700,3317452,1829,1829,1829,1829,0
20240703,094600,3317452,1829,1829,1829,1829,2
20240703,094500,3313794,1829,1829,1829,1829,0
20240703,094400,3313794,1829,1829,1829,1829,0
20240703,094300,3313794,1829,1829,1829,1829,1
20240703,094200,3311965,1830,1830,1830,1830,0
20240703,094100,3311965,1830,1830,1830,1830,0
20240703,094000,3311965,1830,1830,1830,1830,0
20240703,093900,3311965,1830,1830,1830,1830,0
20240703,093800,3311965,1830,1830,1830,1830,0
20240703,093700,3311965,1830,1830,1830,1830,0
20240703,093600,3311965,1830,1830,1830,1830,0
20240703,093500,3311965,1830,1830,1830,1830,0
20240703,093400,3311965,1830,1830,1830,1830,0
20240703,093300,3311965,1830,1830,1830,1830,0
20240703,093200,3311965,1830,1830,1830,1830,1
20240703,093100,3310135,1821,1821,1821,1821,0
20240703,093000,3310135,1821,1821,1821,1821,0
20240703,092900,3310135,1821,1821,1821,1821,0
20240703,092800,3310135,1821,1821,1821,1821,0
20240703,092700,3310135,1821,1821,1821,1821,0
20240703,092600,3310135,1821,1821,1821,1821,0
20240703,092500,3310135,1821,1821,1821,1821,0
20240703,092400,3310135,1821,1821,1821,1821,0
20240703,092300,3310135,1821,1821,1821,1821,0
20240703,092200,3310135,1821,1821,1821,1821,0
20240703,092100,3310135,1821,1821,1821,1821,0
20240703,092000,3310135,1821,1821,1821,1821,0
20240703,091900,3310135,1821,1821,1821,1821,0
20240703,091800,3310135,1821,1821,1821,1821,0
20240703,091700,3310135,1821,1821,1821,1821,50
20240703,091600,3219085,1822,1822,1822,1822,0
20240703,091500,3219085,1822,1822,1822,1822,0
20240703,091400,3219085,1822,1822,1822,1822,0
20240703,091300,3219085,1822,1822,1822,1822,0
20240703,091200,3219085,1822,1822,1822,1822,0
20240703,091100,3219085,1822,1822,1822,1822,0
20240703,091000,3219085,1822,1822,1822,1822,0
20240703,090900,3219085,1822,1822,1822,1822,0
20240703,090800,3219085,1822,1822,1822,1822,0
20240703,090700,3219085,1822,1822,1822,1822,19
20240703,090600,3184467,1822,1822,1822,1822,91
20240703,090500,3018665,1822,1822,1822,1822,110
20240703,090400,2818245,1822,1822,1822,1822,7
20240703,090300,2805491,1822,1820,1822,1820,12
20240703,090200,2783647,1820,1820,1820,1820,1
20240703,090100,2781827,1817,1817,1817,1817,46
20240703,090000,2698245,1817,1817,1817,1817,1485