KissMeData/007120/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,185000,28130633,1078,1078,1078,1078,1749
20240701,184900,28130633,1078,1078,1078,1078,0
20240701,184800,28130633,1078,1078,1078,1078,0
20240701,184700,28130633,1078,1078,1078,1078,0
20240701,184600,28130633,1078,1078,1078,1078,0
20240701,184500,28130633,1078,1078,1078,1078,0
20240701,184400,28130633,1078,1078,1078,1078,0
20240701,184300,28130633,1078,1078,1078,1078,0
20240701,184200,28130633,1078,1078,1078,1078,0
20240701,184100,28130633,1078,1078,1078,1078,0
20240701,184000,28130633,1078,1078,1078,1078,0
20240701,183900,28130633,1078,1078,1078,1078,0
20240701,183800,28130633,1078,1078,1078,1078,0
20240701,183700,28130633,1078,1078,1078,1078,0
20240701,183600,28130633,1078,1078,1078,1078,0
20240701,183500,28130633,1078,1078,1078,1078,0
20240701,183400,28130633,1078,1078,1078,1078,0
20240701,183300,28130633,1078,1078,1078,1078,0
20240701,183200,28130633,1078,1078,1078,1078,0
20240701,183100,28130633,1078,1078,1078,1078,0
20240701,183000,28130633,1078,1078,1078,1078,0
20240701,182900,28130633,1078,1078,1078,1078,0
20240701,182800,28130633,1078,1078,1078,1078,0
20240701,182700,28130633,1078,1078,1078,1078,0
20240701,182600,28130633,1078,1078,1078,1078,0
20240701,182500,28130633,1078,1078,1078,1078,0
20240701,182400,28130633,1078,1078,1078,1078,0
20240701,182300,28130633,1078,1078,1078,1078,0
20240701,182200,28130633,1078,1078,1078,1078,0
20240701,182100,28130633,1078,1078,1078,1078,0
20240701,182000,28130633,1078,1078,1078,1078,1749
20240701,181900,28130633,1078,1078,1078,1078,0
20240701,181800,28130633,1078,1078,1078,1078,0
20240701,181700,28130633,1078,1078,1078,1078,0
20240701,181600,28130633,1078,1078,1078,1078,0
20240701,181500,28130633,1078,1078,1078,1078,0
20240701,181400,28130633,1078,1078,1078,1078,0
20240701,181300,28130633,1078,1078,1078,1078,0
20240701,181200,28130633,1078,1078,1078,1078,0
20240701,181100,28130633,1078,1078,1078,1078,0
20240701,181000,28130633,1078,1078,1078,1078,0
20240701,180900,28130633,1078,1078,1078,1078,0
20240701,180800,28130633,1078,1078,1078,1078,0
20240701,180700,28130633,1078,1078,1078,1078,0
20240701,180600,28130633,1078,1078,1078,1078,0
20240701,180500,28130633,1078,1078,1078,1078,0
20240701,180400,28130633,1078,1078,1078,1078,0
20240701,180300,28130633,1078,1078,1078,1078,0
20240701,180200,28130633,1078,1078,1078,1078,0
20240701,180100,28130633,1078,1078,1078,1078,0
20240701,180000,28130633,1078,1078,1078,1078,0
20240701,175900,28130633,1078,1078,1078,1078,0
20240701,175800,28130633,1078,1078,1078,1078,0
20240701,175700,28130633,1078,1078,1078,1078,0
20240701,175600,28130633,1078,1078,1078,1078,0
20240701,175500,28130633,1078,1078,1078,1078,0
20240701,175400,28130633,1078,1078,1078,1078,0
20240701,175300,28130633,1078,1078,1078,1078,0
20240701,175200,28130633,1078,1078,1078,1078,0
20240701,175100,28130633,1078,1078,1078,1078,0
20240701,175000,28130633,1078,1078,1078,1078,1749
20240701,174900,28130633,1078,1078,1078,1078,0
20240701,174800,28130633,1078,1078,1078,1078,0
20240701,174700,28130633,1078,1078,1078,1078,0
20240701,174600,28130633,1078,1078,1078,1078,0
20240701,174500,28130633,1078,1078,1078,1078,0
20240701,174400,28130633,1078,1078,1078,1078,0
20240701,174300,28130633,1078,1078,1078,1078,0
20240701,174200,28130633,1078,1078,1078,1078,0
20240701,174100,28130633,1078,1078,1078,1078,0
20240701,174000,28130633,1078,1078,1078,1078,0
20240701,173900,28130633,1078,1078,1078,1078,0
20240701,173800,28130633,1078,1078,1078,1078,0
20240701,173700,28130633,1078,1078,1078,1078,0
20240701,173600,28130633,1078,1078,1078,1078,0
20240701,173500,28130633,1078,1078,1078,1078,0
20240701,173400,28130633,1078,1078,1078,1078,0
20240701,173300,28130633,1078,1078,1078,1078,0
20240701,173200,28130633,1078,1078,1078,1078,0
20240701,173100,28130633,1078,1078,1078,1078,0
20240701,173000,28130633,1078,1078,1078,1078,0
20240701,172900,28130633,1078,1078,1078,1078,0
20240701,172800,28130633,1078,1078,1078,1078,0
20240701,172700,28130633,1078,1078,1078,1078,0
20240701,172600,28130633,1078,1078,1078,1078,0
20240701,172500,28130633,1078,1078,1078,1078,0
20240701,172400,28130633,1078,1078,1078,1078,0
20240701,172300,28130633,1078,1078,1078,1078,0
20240701,172200,28130633,1078,1078,1078,1078,0
20240701,172100,28130633,1078,1078,1078,1078,0
20240701,172000,28130633,1078,1078,1078,1078,1749
20240701,171900,28130633,1078,1078,1078,1078,0
20240701,171800,28130633,1078,1078,1078,1078,0
20240701,171700,28130633,1078,1078,1078,1078,0
20240701,171600,28130633,1078,1078,1078,1078,0
20240701,171500,28130633,1078,1078,1078,1078,0
20240701,171400,28130633,1078,1078,1078,1078,0
20240701,171300,28130633,1078,1078,1078,1078,0
20240701,171200,28130633,1078,1078,1078,1078,0
20240701,171100,28130633,1078,1078,1078,1078,0
20240701,171000,28130633,1078,1078,1078,1078,0
20240701,170900,28130633,1078,1078,1078,1078,0
20240701,170800,28130633,1078,1078,1078,1078,0
20240701,170700,28130633,1078,1078,1078,1078,0
20240701,170600,28130633,1078,1078,1078,1078,0
20240701,170500,28130633,1078,1078,1078,1078,0
20240701,170400,28130633,1078,1078,1078,1078,0
20240701,170300,28130633,1078,1078,1078,1078,0
20240701,170200,28130633,1078,1078,1078,1078,0
20240701,170100,28130633,1078,1078,1078,1078,0
20240701,170000,28130633,1078,1078,1078,1078,0
20240701,165900,28130633,1078,1078,1078,1078,0
20240701,165800,28130633,1078,1078,1078,1078,0
20240701,165700,28130633,1078,1078,1078,1078,0
20240701,165600,28130633,1078,1078,1078,1078,0
20240701,165500,28130633,1078,1078,1078,1078,0
20240701,165400,28130633,1078,1078,1078,1078,0
20240701,165300,28130633,1078,1078,1078,1078,0
20240701,165200,28130633,1078,1078,1078,1078,0
20240701,165100,28130633,1078,1078,1078,1078,0
20240701,165000,28130633,1078,1078,1078,1078,1749
20240701,164900,28130633,1078,1078,1078,1078,0
20240701,164800,28130633,1078,1078,1078,1078,0
20240701,164700,28130633,1078,1078,1078,1078,0
20240701,164600,28130633,1078,1078,1078,1078,0
20240701,164500,28130633,1078,1078,1078,1078,0
20240701,164400,28130633,1078,1078,1078,1078,0
20240701,164300,28130633,1078,1078,1078,1078,0
20240701,164200,28130633,1078,1078,1078,1078,0
20240701,164100,28130633,1078,1078,1078,1078,0
20240701,164000,28130633,1078,1078,1078,1078,0
20240701,163900,28130633,1078,1078,1078,1078,0
20240701,163800,28130633,1078,1078,1078,1078,0
20240701,163700,28130633,1078,1078,1078,1078,0
20240701,163600,28130633,1078,1078,1078,1078,0
20240701,163500,28130633,1078,1078,1078,1078,0
20240701,163400,28130633,1078,1078,1078,1078,0
20240701,163300,28130633,1078,1078,1078,1078,0
20240701,163200,28130633,1078,1078,1078,1078,0
20240701,163100,28130633,1078,1078,1078,1078,0
20240701,163000,28130633,1078,1078,1078,1078,0
20240701,162900,28130633,1078,1078,1078,1078,0
20240701,162800,28130633,1078,1078,1078,1078,0
20240701,162700,28130633,1078,1078,1078,1078,0
20240701,162600,28130633,1078,1078,1078,1078,0
20240701,162500,28130633,1078,1078,1078,1078,0
20240701,162400,28130633,1078,1078,1078,1078,0
20240701,162300,28130633,1078,1078,1078,1078,0
20240701,162200,28130633,1078,1078,1078,1078,0
20240701,162100,28130633,1078,1078,1078,1078,0
20240701,162000,28130633,1078,1078,1078,1078,1749
20240701,161900,28130633,1078,1078,1078,1078,0
20240701,161800,28130633,1078,1078,1078,1078,0
20240701,161700,28130633,1078,1078,1078,1078,0
20240701,161600,28130633,1078,1078,1078,1078,0
20240701,161500,28130633,1078,1078,1078,1078,0
20240701,161400,28130633,1078,1078,1078,1078,0
20240701,161300,28130633,1078,1078,1078,1078,0
20240701,161200,28130633,1078,1078,1078,1078,0
20240701,161100,28130633,1078,1078,1078,1078,0
20240701,161000,28130633,1078,1078,1078,1078,0
20240701,160900,28130633,1078,1078,1078,1078,0
20240701,160800,28130633,1078,1078,1078,1078,0
20240701,160700,28130633,1078,1078,1078,1078,0
20240701,160600,28130633,1078,1078,1078,1078,0
20240701,160500,28130633,1078,1078,1078,1078,0
20240701,160400,28130633,1078,1078,1078,1078,0
20240701,160300,28130633,1078,1078,1078,1078,0
20240701,160200,28130633,1078,1078,1078,1078,0
20240701,160100,28130633,1078,1078,1078,1078,0
20240701,160000,28130633,1078,1078,1078,1078,0
20240701,155900,28130633,1078,1078,1078,1078,0
20240701,155800,28130633,1078,1078,1078,1078,0
20240701,155700,28130633,1078,1078,1078,1078,0
20240701,155600,28130633,1078,1078,1078,1078,0
20240701,155500,28130633,1078,1078,1078,1078,0
20240701,155400,28130633,1078,1078,1078,1078,0
20240701,155300,28130633,1078,1078,1078,1078,0
20240701,155200,28130633,1078,1078,1078,1078,0
20240701,155100,28130633,1078,1078,1078,1078,0
20240701,155000,28130633,1078,1078,1078,1078,1749
20240701,154900,28130633,1078,1078,1078,1078,0
20240701,154800,28130633,1078,1078,1078,1078,0
20240701,154700,28130633,1078,1078,1078,1078,0
20240701,154600,28130633,1078,1078,1078,1078,0
20240701,154500,28130633,1078,1078,1078,1078,0
20240701,154400,28130633,1078,1078,1078,1078,0
20240701,154300,28130633,1078,1078,1078,1078,0
20240701,154200,28130633,1078,1078,1078,1078,0
20240701,154100,28130633,1078,1078,1078,1078,0
20240701,154000,28130633,1078,1078,1078,1078,0
20240701,153900,28130633,1078,1078,1078,1078,0
20240701,153800,28130633,1078,1078,1078,1078,0
20240701,153700,28130633,1078,1078,1078,1078,0
20240701,153600,28130633,1078,1078,1078,1078,0
20240701,153500,28130633,1078,1078,1078,1078,0
20240701,153400,28130633,1078,1078,1078,1078,0
20240701,153300,28130633,1078,1078,1078,1078,0
20240701,153200,28130633,1078,1078,1078,1078,0
20240701,153100,28130633,1078,1078,1078,1078,0
20240701,153000,28130633,1078,1078,1078,1078,1749
20240701,152900,26245211,1074,1074,1074,1074,0
20240701,152800,26245211,1074,1074,1074,1074,0
20240701,152700,26245211,1074,1074,1074,1074,0
20240701,152600,26245211,1074,1074,1074,1074,0
20240701,152500,26245211,1074,1074,1074,1074,0
20240701,152400,26245211,1074,1074,1074,1074,0
20240701,152300,26245211,1074,1074,1074,1074,0
20240701,152200,26245211,1074,1074,1074,1074,0
20240701,152100,26245211,1074,1074,1074,1074,0
20240701,152000,26245211,1074,1074,1074,1074,0
20240701,151900,26245211,1074,1074,1074,1074,0
20240701,151800,26245211,1074,1074,1074,1074,37
20240701,151700,26205473,1074,1074,1074,1074,0
20240701,151600,26205473,1074,1074,1074,1074,0
20240701,151500,26205473,1074,1074,1074,1074,0
20240701,151400,26205473,1074,1074,1074,1074,0
20240701,151300,26205473,1074,1074,1074,1074,0
20240701,151200,26205473,1074,1074,1074,1074,0
20240701,151100,26205473,1074,1074,1074,1074,0
20240701,151000,26205473,1074,1074,1074,1074,22
20240701,150900,26181845,1074,1074,1074,1074,0
20240701,150800,26181845,1074,1074,1074,1074,0
20240701,150700,26181845,1074,1074,1074,1074,0
20240701,150600,26181845,1074,1074,1074,1074,0
20240701,150500,26181845,1074,1074,1074,1074,0
20240701,150400,26181845,1074,1074,1074,1074,0
20240701,150300,26181845,1074,1074,1074,1074,0
20240701,150200,26181845,1074,1074,1074,1074,0
20240701,150100,26181845,1074,1074,1074,1074,1000
20240701,150000,25107845,1072,1072,1072,1072,0
20240701,145900,25107845,1072,1072,1072,1072,0
20240701,145800,25107845,1072,1072,1072,1072,0
20240701,145700,25107845,1072,1072,1072,1072,0
20240701,145600,25107845,1072,1072,1072,1072,0
20240701,145500,25107845,1072,1072,1072,1072,9
20240701,145400,25098197,1078,1078,1078,1078,0
20240701,145300,25098197,1078,1078,1078,1078,0
20240701,145200,25098197,1078,1078,1078,1078,0
20240701,145100,25098197,1078,1078,1078,1078,0
20240701,145000,25098197,1078,1077,1078,1077,50
20240701,144900,25044345,1078,1078,1078,1078,0
20240701,144800,25044345,1078,1072,1078,1072,500
20240701,144700,24506875,1072,1072,1072,1072,0
20240701,144600,24506875,1072,1072,1072,1072,0
20240701,144500,24506875,1072,1072,1072,1072,0
20240701,144400,24506875,1072,1072,1072,1072,0
20240701,144300,24506875,1072,1072,1072,1072,1
20240701,144200,24505803,1072,1072,1072,1072,0
20240701,144100,24505803,1072,1072,1072,1072,0
20240701,144000,24505803,1072,1072,1072,1072,0
20240701,143900,24505803,1072,1072,1072,1072,20
20240701,143800,24484363,1071,1071,1071,1071,0
20240701,143700,24484363,1071,1071,1071,1071,0
20240701,143600,24484363,1071,1071,1071,1071,516
20240701,143500,23931727,1072,1072,1072,1072,0
20240701,143400,23931727,1072,1072,1072,1072,10
20240701,143300,23921007,1072,1072,1072,1072,10
20240701,143200,23910287,1071,1071,1071,1071,0
20240701,143100,23910287,1071,1071,1071,1071,9
20240701,143000,23900648,1071,1071,1071,1071,0
20240701,142900,23900648,1071,1071,1071,1071,0
20240701,142800,23900648,1071,1071,1071,1071,0
20240701,142700,23900648,1071,1071,1071,1071,36
20240701,142600,23862092,1072,1072,1072,1072,0
20240701,142500,23862092,1072,1072,1072,1072,0
20240701,142400,23862092,1072,1072,1072,1072,0
20240701,142300,23862092,1072,1072,1072,1072,0
20240701,142200,23862092,1072,1072,1072,1072,25
20240701,142100,23835292,1072,1072,1072,1072,0
20240701,142000,23835292,1072,1072,1072,1072,0
20240701,141900,23835292,1072,1072,1072,1072,2
20240701,141800,23833148,1071,1071,1071,1071,0
20240701,141700,23833148,1071,1071,1071,1071,1680
20240701,141600,22033868,1071,1071,1071,1071,10
20240701,141500,22023158,1071,1071,1071,1071,0
20240701,141400,22023158,1071,1071,1071,1071,0
20240701,141300,22023158,1071,1071,1071,1071,99
20240701,141200,21917129,1070,1070,1070,1070,0
20240701,141100,21917129,1070,1070,1070,1070,0
20240701,141000,21917129,1070,1070,1070,1070,50
20240701,140900,21863629,1070,1070,1070,1070,0
20240701,140800,21863629,1070,1070,1070,1070,0
20240701,140700,21863629,1070,1070,1070,1070,0
20240701,140600,21863629,1070,1070,1070,1070,9
20240701,140500,21853999,1070,1070,1070,1070,558
20240701,140400,21256939,1070,1070,1070,1070,0
20240701,140300,21256939,1070,1070,1070,1070,0
20240701,140200,21256939,1070,1070,1070,1070,9
20240701,140100,21247309,1070,1070,1070,1070,0
20240701,140000,21247309,1070,1070,1070,1070,495
20240701,135900,20717659,1071,1071,1071,1071,0
20240701,135800,20717659,1071,1071,1071,1071,0
20240701,135700,20717659,1071,1071,1071,1071,0
20240701,135600,20717659,1071,1071,1071,1071,0
20240701,135500,20717659,1071,1071,1071,1071,0
20240701,135400,20717659,1071,1071,1071,1071,0
20240701,135300,20717659,1071,1071,1071,1071,0
20240701,135200,20717659,1071,1071,1071,1071,4
20240701,135100,20713375,1071,1071,1071,1071,0
20240701,135000,20713375,1071,1071,1071,1071,0
20240701,134900,20713375,1071,1071,1071,1071,0
20240701,134800,20713375,1071,1071,1071,1071,3
20240701,134700,20710162,1071,1071,1071,1071,0
20240701,134600,20710162,1071,1071,1071,1071,0
20240701,134500,20710162,1071,1071,1071,1071,23
20240701,134400,20685529,1071,1071,1071,1071,0
20240701,134300,20685529,1071,1071,1071,1071,0
20240701,134200,20685529,1071,1071,1071,1071,0
20240701,134100,20685529,1071,1071,1071,1071,0
20240701,134000,20685529,1071,1071,1071,1071,0
20240701,133900,20685529,1071,1071,1071,1071,0
20240701,133800,20685529,1071,1071,1071,1071,0
20240701,133700,20685529,1071,1071,1071,1071,0
20240701,133600,20685529,1071,1071,1071,1071,0
20240701,133500,20685529,1071,1071,1071,1071,0
20240701,133400,20685529,1071,1071,1071,1071,0
20240701,133300,20685529,1071,1071,1071,1071,0
20240701,133200,20685529,1071,1071,1071,1071,0
20240701,133100,20685529,1071,1071,1071,1071,0
20240701,133000,20685529,1071,1071,1071,1071,0
20240701,132900,20685529,1071,1071,1071,1071,0
20240701,132800,20685529,1071,1071,1071,1071,0
20240701,132700,20685529,1071,1071,1071,1071,0
20240701,132600,20685529,1071,1071,1071,1071,0
20240701,132500,20685529,1071,1071,1071,1071,0
20240701,132400,20685529,1071,1071,1071,1071,0
20240701,132300,20685529,1071,1071,1071,1071,0
20240701,132200,20685529,1071,1071,1071,1071,0
20240701,132100,20685529,1071,1071,1071,1071,0
20240701,132000,20685529,1071,1071,1071,1071,0
20240701,131900,20685529,1071,1070,1071,1070,1112
20240701,131800,19495333,1070,1070,1070,1070,0
20240701,131700,19495333,1070,1070,1070,1070,0
20240701,131600,19495333,1070,1070,1070,1070,1000
20240701,131500,18425333,1071,1071,1071,1071,0
20240701,131400,18425333,1071,1071,1071,1071,0
20240701,131300,18425333,1071,1071,1071,1071,0
20240701,131200,18425333,1071,1071,1071,1071,0
20240701,131100,18425333,1071,1071,1071,1071,0
20240701,131000,18425333,1071,1071,1071,1071,0
20240701,130900,18425333,1071,1071,1071,1071,0
20240701,130800,18425333,1071,1071,1071,1071,0
20240701,130700,18425333,1071,1071,1071,1071,0
20240701,130600,18425333,1071,1071,1071,1071,0
20240701,130500,18425333,1071,1071,1071,1071,1
20240701,130400,18424262,1071,1071,1071,1071,0
20240701,130300,18424262,1071,1071,1071,1071,0
20240701,130200,18424262,1071,1071,1071,1071,8
20240701,130100,18415694,1071,1071,1071,1071,0
20240701,130000,18415694,1071,1071,1071,1071,1
20240701,125900,18414623,1071,1071,1071,1071,34
20240701,125800,18378209,1071,1071,1071,1071,0
20240701,125700,18378209,1071,1071,1071,1071,0
20240701,125600,18378209,1071,1071,1071,1071,0
20240701,125500,18378209,1071,1071,1071,1071,0
20240701,125400,18378209,1071,1071,1071,1071,0
20240701,125300,18378209,1071,1071,1071,1071,1499
20240701,125200,16772780,1071,1073,1073,1071,1538
20240701,125100,15125550,1074,1074,1074,1074,0
20240701,125000,15125550,1074,1074,1074,1074,1
20240701,124900,15124476,1073,1073,1073,1073,0
20240701,124800,15124476,1073,1073,1073,1073,0
20240701,124700,15124476,1073,1073,1073,1073,0
20240701,124600,15124476,1073,1073,1073,1073,0
20240701,124500,15124476,1073,1073,1073,1073,0
20240701,124400,15124476,1073,1073,1073,1073,0
20240701,124300,15124476,1073,1073,1073,1073,0
20240701,124200,15124476,1073,1073,1073,1073,0
20240701,124100,15124476,1073,1071,1073,1071,73
20240701,124000,15046270,1071,1071,1071,1071,0
20240701,123900,15046270,1071,1071,1071,1071,0
20240701,123800,15046270,1071,1071,1071,1071,10
20240701,123700,15035560,1071,1071,1071,1071,0
20240701,123600,15035560,1071,1071,1071,1071,0
20240701,123500,15035560,1071,1071,1071,1071,0
20240701,123400,15035560,1071,1071,1071,1071,0
20240701,123300,15035560,1071,1071,1071,1071,0
20240701,123200,15035560,1071,1071,1071,1071,0
20240701,123100,15035560,1071,1071,1071,1071,100
20240701,123000,14928460,1071,1071,1071,1071,0
20240701,122900,14928460,1071,1071,1071,1071,0
20240701,122800,14928460,1071,1071,1071,1071,100
20240701,122700,14821360,1071,1071,1071,1071,0
20240701,122600,14821360,1071,1071,1071,1071,230
20240701,122500,14575030,1071,1071,1071,1071,0
20240701,122400,14575030,1071,1071,1071,1071,0
20240701,122300,14575030,1071,1071,1071,1071,0
20240701,122200,14575030,1071,1071,1071,1071,0
20240701,122100,14575030,1071,1071,1071,1071,496
20240701,122000,14043814,1071,1071,1071,1071,0
20240701,121900,14043814,1071,1071,1071,1071,0
20240701,121800,14043814,1071,1071,1071,1071,504
20240701,121700,13504030,1072,1072,1072,1072,0
20240701,121600,13504030,1072,1072,1072,1072,0
20240701,121500,13504030,1072,1072,1072,1072,0
20240701,121400,13504030,1072,1072,1072,1072,0
20240701,121300,13504030,1072,1072,1072,1072,0
20240701,121200,13504030,1072,1072,1072,1072,0
20240701,121100,13504030,1072,1072,1072,1072,0
20240701,121000,13504030,1072,1072,1072,1072,0
20240701,120900,13504030,1072,1072,1072,1072,0
20240701,120800,13504030,1072,1072,1072,1072,198
20240701,120700,13291774,1071,1071,1071,1071,0
20240701,120600,13291774,1071,1071,1071,1071,140
20240701,120500,13141834,1070,1070,1070,1070,3021
20240701,120400,9909364,1070,1072,1072,1070,4662
20240701,120300,4917560,1073,1073,1073,1073,10
20240701,120200,4906830,1073,1073,1073,1073,42
20240701,120100,4861764,1073,1073,1073,1073,0
20240701,120000,4861764,1073,1073,1073,1073,0
20240701,115900,4861764,1073,1073,1073,1073,0
20240701,115800,4861764,1073,1073,1073,1073,1
20240701,115700,4860691,1074,1074,1074,1074,0
20240701,115600,4860691,1074,1074,1074,1074,0
20240701,115500,4860691,1074,1074,1074,1074,101
20240701,115400,4752217,1074,1074,1074,1074,80
20240701,115300,4666297,1074,1074,1074,1074,0
20240701,115200,4666297,1074,1074,1074,1074,0
20240701,115100,4666297,1074,1074,1074,1074,0
20240701,115000,4666297,1074,1074,1074,1074,0
20240701,114900,4666297,1074,1074,1074,1074,0
20240701,114800,4666297,1074,1074,1074,1074,1
20240701,114700,4665223,1074,1074,1074,1074,0
20240701,114600,4665223,1074,1074,1074,1074,0
20240701,114500,4665223,1074,1074,1074,1074,0
20240701,114400,4665223,1074,1074,1074,1074,0
20240701,114300,4665223,1074,1074,1074,1074,0
20240701,114200,4665223,1074,1074,1074,1074,0
20240701,114100,4665223,1074,1074,1074,1074,0
20240701,114000,4665223,1074,1074,1074,1074,0
20240701,113900,4665223,1074,1074,1074,1074,0
20240701,113800,4665223,1074,1074,1074,1074,0
20240701,113700,4665223,1074,1074,1074,1074,0
20240701,113600,4665223,1074,1074,1074,1074,6
20240701,113500,4658779,1074,1074,1074,1074,0
20240701,113400,4658779,1074,1074,1074,1074,0
20240701,113300,4658779,1074,1074,1074,1074,10
20240701,113200,4648039,1074,1074,1074,1074,0
20240701,113100,4648039,1074,1078,1078,1074,193
20240701,113000,4440017,1078,1078,1078,1078,0
20240701,112900,4440017,1078,1078,1078,1078,0
20240701,112800,4440017,1078,1078,1078,1078,0
20240701,112700,4440017,1078,1078,1078,1078,1
20240701,112600,4438939,1078,1078,1078,1078,0
20240701,112500,4438939,1078,1078,1078,1078,0
20240701,112400,4438939,1078,1078,1078,1078,0
20240701,112300,4438939,1078,1078,1078,1078,0
20240701,112200,4438939,1078,1078,1078,1078,0
20240701,112100,4438939,1078,1078,1078,1078,0
20240701,112000,4438939,1078,1078,1078,1078,0
20240701,111900,4438939,1078,1078,1078,1078,0
20240701,111800,4438939,1078,1078,1078,1078,0
20240701,111700,4438939,1078,1078,1078,1078,0
20240701,111600,4438939,1078,1078,1078,1078,0
20240701,111500,4438939,1078,1078,1078,1078,0
20240701,111400,4438939,1078,1078,1078,1078,0
20240701,111300,4438939,1078,1078,1078,1078,0
20240701,111200,4438939,1078,1078,1078,1078,1
20240701,111100,4437861,1075,1075,1075,1075,0
20240701,111000,4437861,1075,1075,1075,1075,0
20240701,110900,4437861,1075,1075,1075,1075,41
20240701,110800,4393786,1078,1078,1078,1078,0
20240701,110700,4393786,1078,1078,1078,1078,0
20240701,110600,4393786,1078,1078,1078,1078,0
20240701,110500,4393786,1078,1078,1078,1078,0
20240701,110400,4393786,1078,1078,1078,1078,0
20240701,110300,4393786,1078,1078,1078,1078,0
20240701,110200,4393786,1078,1078,1078,1078,115
20240701,110100,4269816,1078,1078,1078,1078,0
20240701,110000,4269816,1078,1078,1078,1078,0
20240701,105900,4269816,1078,1078,1078,1078,0
20240701,105800,4269816,1078,1076,1078,1076,74
20240701,105700,4190173,1076,1076,1076,1076,10
20240701,105600,4179413,1077,1077,1077,1077,0
20240701,105500,4179413,1077,1078,1078,1077,50
20240701,105400,4125523,1078,1078,1078,1078,0
20240701,105300,4125523,1078,1078,1078,1078,0
20240701,105200,4125523,1078,1078,1078,1078,0
20240701,105100,4125523,1078,1078,1078,1078,0
20240701,105000,4125523,1078,1078,1078,1078,123
20240701,104900,3992929,1078,1078,1078,1078,0
20240701,104800,3992929,1078,1078,1078,1078,2
20240701,104700,3990773,1077,1077,1077,1077,0
20240701,104600,3990773,1077,1077,1077,1077,0
20240701,104500,3990773,1077,1077,1077,1077,0
20240701,104400,3990773,1077,1077,1077,1077,0
20240701,104300,3990773,1077,1077,1077,1077,0
20240701,104200,3990773,1077,1077,1077,1077,0
20240701,104100,3990773,1077,1077,1077,1077,0
20240701,104000,3990773,1077,1077,1077,1077,0
20240701,103900,3990773,1077,1077,1077,1077,0
20240701,103800,3990773,1077,1077,1077,1077,0
20240701,103700,3990773,1077,1077,1077,1077,0
20240701,103600,3990773,1077,1077,1077,1077,0
20240701,103500,3990773,1077,1077,1077,1077,0
20240701,103400,3990773,1077,1077,1077,1077,0
20240701,103300,3990773,1077,1077,1077,1077,0
20240701,103200,3990773,1077,1077,1077,1077,0
20240701,103100,3990773,1077,1077,1077,1077,0
20240701,103000,3990773,1077,1077,1077,1077,0
20240701,102900,3990773,1077,1077,1077,1077,0
20240701,102800,3990773,1077,1077,1077,1077,0
20240701,102700,3990773,1077,1077,1077,1077,0
20240701,102600,3990773,1077,1077,1077,1077,1
20240701,102500,3989696,1077,1077,1077,1077,0
20240701,102400,3989696,1077,1077,1077,1077,0
20240701,102300,3989696,1077,1077,1077,1077,0
20240701,102200,3989696,1077,1077,1077,1077,0
20240701,102100,3989696,1077,1077,1077,1077,0
20240701,102000,3989696,1077,1077,1077,1077,0
20240701,101900,3989696,1077,1077,1077,1077,0
20240701,101800,3989696,1077,1077,1077,1077,0
20240701,101700,3989696,1077,1077,1077,1077,0
20240701,101600,3989696,1077,1077,1077,1077,0
20240701,101500,3989696,1077,1077,1077,1077,0
20240701,101400,3989696,1077,1077,1077,1077,0
20240701,101300,3989696,1077,1077,1077,1077,0
20240701,101200,3989696,1077,1077,1077,1077,0
20240701,101100,3989696,1077,1077,1077,1077,0
20240701,101000,3989696,1077,1077,1077,1077,0
20240701,100900,3989696,1077,1077,1077,1077,10
20240701,100800,3978926,1078,1078,1078,1078,15
20240701,100700,3962756,1078,1078,1078,1078,10
20240701,100600,3951976,1078,1078,1078,1078,20
20240701,100500,3930416,1078,1078,1078,1078,88
20240701,100400,3835552,1078,1078,1078,1078,0
20240701,100300,3835552,1078,1078,1078,1078,1
20240701,100200,3834474,1075,1075,1075,1075,0
20240701,100100,3834474,1075,1075,1075,1075,4
20240701,100000,3830174,1077,1078,1078,1076,8
20240701,095900,3821555,1078,1075,1078,1075,11
20240701,095800,3809720,1075,1075,1075,1075,13
20240701,095700,3795745,1075,1075,1075,1075,2
20240701,095600,3793595,1075,1075,1075,1075,2
20240701,095500,3791445,1075,1075,1075,1075,300
20240701,095400,3468945,1075,1075,1075,1075,1
20240701,095300,3467870,1075,1075,1075,1075,0
20240701,095200,3467870,1075,1075,1075,1075,0
20240701,095100,3467870,1075,1075,1075,1075,0
20240701,095000,3467870,1075,1075,1075,1075,0
20240701,094900,3467870,1075,1075,1075,1075,0
20240701,094800,3467870,1075,1075,1075,1075,0
20240701,094700,3467870,1075,1075,1075,1075,0
20240701,094600,3467870,1075,1075,1075,1075,0
20240701,094500,3467870,1075,1075,1075,1075,0
20240701,094400,3467870,1075,1075,1075,1075,0
20240701,094300,3467870,1075,1075,1075,1075,0
20240701,094200,3467870,1075,1075,1075,1075,0
20240701,094100,3467870,1075,1075,1075,1075,1
20240701,094000,3466795,1075,1075,1075,1075,0
20240701,093900,3466795,1075,1075,1075,1075,1
20240701,093800,3465720,1074,1074,1074,1074,0
20240701,093700,3465720,1074,1074,1074,1074,0
20240701,093600,3465720,1074,1074,1074,1074,0
20240701,093500,3465720,1074,1074,1074,1074,0
20240701,093400,3465720,1074,1074,1074,1074,0
20240701,093300,3465720,1074,1074,1074,1074,0
20240701,093200,3465720,1074,1074,1074,1074,0
20240701,093100,3465720,1074,1074,1074,1074,0
20240701,093000,3465720,1074,1074,1074,1074,0
20240701,092900,3465720,1074,1074,1074,1074,0
20240701,092800,3465720,1074,1074,1074,1074,13
20240701,092700,3451758,1074,1074,1074,1074,0
20240701,092600,3451758,1074,1074,1074,1074,0
20240701,092500,3451758,1074,1074,1075,1074,4
20240701,092400,3447461,1075,1075,1075,1075,6
20240701,092300,3441011,1072,1072,1072,1072,19
20240701,092200,3420643,1072,1072,1072,1072,0
20240701,092100,3420643,1072,1072,1072,1072,0
20240701,092000,3420643,1072,1072,1072,1072,0
20240701,091900,3420643,1072,1072,1072,1072,0
20240701,091800,3420643,1072,1074,1074,1072,81
20240701,091700,3333808,1072,1072,1072,1072,0
20240701,091600,3333808,1072,1072,1072,1072,0
20240701,091500,3333808,1072,1072,1072,1072,0
20240701,091400,3333808,1072,1072,1072,1072,0
20240701,091300,3333808,1072,1072,1072,1072,161
20240701,091200,3161216,1072,1071,1072,1071,924
20240701,091100,2171439,1071,1071,1071,1071,50
20240701,091000,2117889,1071,1071,1071,1071,0
20240701,090900,2117889,1071,1071,1071,1071,101
20240701,090800,2009718,1071,1071,1071,1071,0
20240701,090700,2009718,1071,1071,1071,1071,10
20240701,090600,1999008,1071,1071,1071,1071,0
20240701,090500,1999008,1071,1071,1071,1071,0
20240701,090400,1999008,1071,1071,1071,1071,0
20240701,090300,1999008,1071,1071,1071,1071,246
20240701,090200,1735542,1070,1070,1070,1070,0
20240701,090100,1735542,1070,1071,1071,1070,1413
20240701,090000,223630,1070,1070,1070,1070,209