KissMeData/013720/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,190100,95104879,1190,1190,1190,1190,3371
20240703,190000,95104879,1190,1190,1190,1190,0
20240703,185900,95104879,1190,1190,1190,1190,0
20240703,185800,95104879,1190,1190,1190,1190,0
20240703,185700,95104879,1190,1190,1190,1190,0
20240703,185600,95104879,1190,1190,1190,1190,0
20240703,185500,95104879,1190,1190,1190,1190,0
20240703,185400,95104879,1190,1190,1190,1190,0
20240703,185300,95104879,1190,1190,1190,1190,0
20240703,185200,95104879,1190,1190,1190,1190,0
20240703,185100,95104879,1190,1190,1190,1190,0
20240703,185000,95104879,1190,1190,1190,1190,0
20240703,184900,95104879,1190,1190,1190,1190,0
20240703,184800,95104879,1190,1190,1190,1190,0
20240703,184700,95104879,1190,1190,1190,1190,0
20240703,184600,95104879,1190,1190,1190,1190,0
20240703,184500,95104879,1190,1190,1190,1190,0
20240703,184400,95104879,1190,1190,1190,1190,0
20240703,184300,95104879,1190,1190,1190,1190,0
20240703,184200,95104879,1190,1190,1190,1190,0
20240703,184100,95104879,1190,1190,1190,1190,0
20240703,184000,95104879,1190,1190,1190,1190,0
20240703,183900,95104879,1190,1190,1190,1190,0
20240703,183800,95104879,1190,1190,1190,1190,0
20240703,183700,95104879,1190,1190,1190,1190,0
20240703,183600,95104879,1190,1190,1190,1190,0
20240703,183500,95104879,1190,1190,1190,1190,0
20240703,183400,95104879,1190,1190,1190,1190,0
20240703,183300,95104879,1190,1190,1190,1190,0
20240703,183200,95104879,1190,1190,1190,1190,0
20240703,183100,95104879,1190,1190,1190,1190,3371
20240703,183000,95104879,1190,1190,1190,1190,0
20240703,182900,95104879,1190,1190,1190,1190,0
20240703,182800,95104879,1190,1190,1190,1190,0
20240703,182700,95104879,1190,1190,1190,1190,0
20240703,182600,95104879,1190,1190,1190,1190,0
20240703,182500,95104879,1190,1190,1190,1190,0
20240703,182400,95104879,1190,1190,1190,1190,0
20240703,182300,95104879,1190,1190,1190,1190,0
20240703,182200,95104879,1190,1190,1190,1190,0
20240703,182100,95104879,1190,1190,1190,1190,0
20240703,182000,95104879,1190,1190,1190,1190,0
20240703,181900,95104879,1190,1190,1190,1190,0
20240703,181800,95104879,1190,1190,1190,1190,0
20240703,181700,95104879,1190,1190,1190,1190,0
20240703,181600,95104879,1190,1190,1190,1190,0
20240703,181500,95104879,1190,1190,1190,1190,0
20240703,181400,95104879,1190,1190,1190,1190,0
20240703,181300,95104879,1190,1190,1190,1190,0
20240703,181200,95104879,1190,1190,1190,1190,0
20240703,181100,95104879,1190,1190,1190,1190,0
20240703,181000,95104879,1190,1190,1190,1190,0
20240703,180900,95104879,1190,1190,1190,1190,0
20240703,180800,95104879,1190,1190,1190,1190,0
20240703,180700,95104879,1190,1190,1190,1190,0
20240703,180600,95104879,1190,1190,1190,1190,0
20240703,180500,95104879,1190,1190,1190,1190,0
20240703,180400,95104879,1190,1190,1190,1190,0
20240703,180300,95104879,1190,1190,1190,1190,0
20240703,180200,95104879,1190,1190,1190,1190,0
20240703,180100,95104879,1190,1190,1190,1190,3371
20240703,180000,95104879,1190,1190,1190,1190,0
20240703,175900,95104879,1190,1190,1190,1190,0
20240703,175800,95104879,1190,1190,1190,1190,0
20240703,175700,95104879,1190,1190,1190,1190,0
20240703,175600,95104879,1190,1190,1190,1190,0
20240703,175500,95104879,1190,1190,1190,1190,0
20240703,175400,95104879,1190,1190,1190,1190,0
20240703,175300,95104879,1190,1190,1190,1190,0
20240703,175200,95104879,1190,1190,1190,1190,0
20240703,175100,95104879,1190,1190,1190,1190,0
20240703,175000,95104879,1190,1190,1190,1190,0
20240703,174900,95104879,1190,1190,1190,1190,0
20240703,174800,95104879,1190,1190,1190,1190,0
20240703,174700,95104879,1190,1190,1190,1190,0
20240703,174600,95104879,1190,1190,1190,1190,0
20240703,174500,95104879,1190,1190,1190,1190,0
20240703,174400,95104879,1190,1190,1190,1190,0
20240703,174300,95104879,1190,1190,1190,1190,0
20240703,174200,95104879,1190,1190,1190,1190,0
20240703,174100,95104879,1190,1190,1190,1190,0
20240703,174000,95104879,1190,1190,1190,1190,0
20240703,173900,95104879,1190,1190,1190,1190,0
20240703,173800,95104879,1190,1190,1190,1190,0
20240703,173700,95104879,1190,1190,1190,1190,0
20240703,173600,95104879,1190,1190,1190,1190,0
20240703,173500,95104879,1190,1190,1190,1190,0
20240703,173400,95104879,1190,1190,1190,1190,0
20240703,173300,95104879,1190,1190,1190,1190,0
20240703,173200,95104879,1190,1190,1190,1190,0
20240703,173100,95104879,1190,1190,1190,1190,3371
20240703,173000,95104879,1190,1190,1190,1190,0
20240703,172900,95104879,1190,1190,1190,1190,0
20240703,172800,95104879,1190,1190,1190,1190,0
20240703,172700,95104879,1190,1190,1190,1190,0
20240703,172600,95104879,1190,1190,1190,1190,0
20240703,172500,95104879,1190,1190,1190,1190,0
20240703,172400,95104879,1190,1190,1190,1190,0
20240703,172300,95104879,1190,1190,1190,1190,0
20240703,172200,95104879,1190,1190,1190,1190,0
20240703,172100,95104879,1190,1190,1190,1190,0
20240703,172000,95104879,1190,1190,1190,1190,0
20240703,171900,95104879,1190,1190,1190,1190,0
20240703,171800,95104879,1190,1190,1190,1190,0
20240703,171700,95104879,1190,1190,1190,1190,0
20240703,171600,95104879,1190,1190,1190,1190,0
20240703,171500,95104879,1190,1190,1190,1190,0
20240703,171400,95104879,1190,1190,1190,1190,0
20240703,171300,95104879,1190,1190,1190,1190,0
20240703,171200,95104879,1190,1190,1190,1190,0
20240703,171100,95104879,1190,1190,1190,1190,0
20240703,171000,95104879,1190,1190,1190,1190,0
20240703,170900,95104879,1190,1190,1190,1190,0
20240703,170800,95104879,1190,1190,1190,1190,0
20240703,170700,95104879,1190,1190,1190,1190,0
20240703,170600,95104879,1190,1190,1190,1190,0
20240703,170500,95104879,1190,1190,1190,1190,0
20240703,170400,95104879,1190,1190,1190,1190,0
20240703,170300,95104879,1190,1190,1190,1190,0
20240703,170200,95104879,1190,1190,1190,1190,0
20240703,170100,95104879,1190,1190,1190,1190,3371
20240703,170000,95104879,1190,1190,1190,1190,0
20240703,165900,95104879,1190,1190,1190,1190,0
20240703,165800,95104879,1190,1190,1190,1190,0
20240703,165700,95104879,1190,1190,1190,1190,0
20240703,165600,95104879,1190,1190,1190,1190,0
20240703,165500,95104879,1190,1190,1190,1190,0
20240703,165400,95104879,1190,1190,1190,1190,0
20240703,165300,95104879,1190,1190,1190,1190,0
20240703,165200,95104879,1190,1190,1190,1190,0
20240703,165100,95104879,1190,1190,1190,1190,0
20240703,165000,95104879,1190,1190,1190,1190,0
20240703,164900,95104879,1190,1190,1190,1190,0
20240703,164800,95104879,1190,1190,1190,1190,0
20240703,164700,95104879,1190,1190,1190,1190,0
20240703,164600,95104879,1190,1190,1190,1190,0
20240703,164500,95104879,1190,1190,1190,1190,0
20240703,164400,95104879,1190,1190,1190,1190,0
20240703,164300,95104879,1190,1190,1190,1190,0
20240703,164200,95104879,1190,1190,1190,1190,0
20240703,164100,95104879,1190,1190,1190,1190,0
20240703,164000,95104879,1190,1190,1190,1190,0
20240703,163900,95104879,1190,1190,1190,1190,0
20240703,163800,95104879,1190,1190,1190,1190,0
20240703,163700,95104879,1190,1190,1190,1190,0
20240703,163600,95104879,1190,1190,1190,1190,0
20240703,163500,95104879,1190,1190,1190,1190,0
20240703,163400,95104879,1190,1190,1190,1190,0
20240703,163300,95104879,1190,1190,1190,1190,0
20240703,163200,95104879,1190,1190,1190,1190,0
20240703,163100,95104879,1190,1190,1190,1190,3371
20240703,163000,95104879,1190,1190,1190,1190,0
20240703,162900,95104879,1190,1190,1190,1190,0
20240703,162800,95104879,1190,1190,1190,1190,0
20240703,162700,95104879,1190,1190,1190,1190,0
20240703,162600,95104879,1190,1190,1190,1190,0
20240703,162500,95104879,1190,1190,1190,1190,0
20240703,162400,95104879,1190,1190,1190,1190,0
20240703,162300,95104879,1190,1190,1190,1190,0
20240703,162200,95104879,1190,1190,1190,1190,0
20240703,162100,95104879,1190,1190,1190,1190,0
20240703,162000,95104879,1190,1190,1190,1190,0
20240703,161900,95104879,1190,1190,1190,1190,0
20240703,161800,95104879,1190,1190,1190,1190,0
20240703,161700,95104879,1190,1190,1190,1190,0
20240703,161600,95104879,1190,1190,1190,1190,0
20240703,161500,95104879,1190,1190,1190,1190,0
20240703,161400,95104879,1190,1190,1190,1190,0
20240703,161300,95104879,1190,1190,1190,1190,0
20240703,161200,95104879,1190,1190,1190,1190,0
20240703,161100,95104879,1190,1190,1190,1190,0
20240703,161000,95104879,1190,1190,1190,1190,0
20240703,160900,95104879,1190,1190,1190,1190,0
20240703,160800,95104879,1190,1190,1190,1190,0
20240703,160700,95104879,1190,1190,1190,1190,0
20240703,160600,95104879,1190,1190,1190,1190,0
20240703,160500,95104879,1190,1190,1190,1190,0
20240703,160400,95104879,1190,1190,1190,1190,0
20240703,160300,95104879,1190,1190,1190,1190,0
20240703,160200,95104879,1190,1190,1190,1190,0
20240703,160100,95104879,1190,1190,1190,1190,3371
20240703,160000,95104879,1190,1190,1190,1190,0
20240703,155900,95104879,1190,1190,1190,1190,0
20240703,155800,95104879,1190,1190,1190,1190,0
20240703,155700,95104879,1190,1190,1190,1190,0
20240703,155600,95104879,1190,1190,1190,1190,0
20240703,155500,95104879,1190,1190,1190,1190,0
20240703,155400,95104879,1190,1190,1190,1190,0
20240703,155300,95104879,1190,1190,1190,1190,0
20240703,155200,95104879,1190,1190,1190,1190,0
20240703,155100,95104879,1190,1190,1190,1190,0
20240703,155000,95104879,1190,1190,1190,1190,0
20240703,154900,95104879,1190,1190,1190,1190,0
20240703,154800,95104879,1190,1190,1190,1190,0
20240703,154700,95104879,1190,1190,1190,1190,0
20240703,154600,95104879,1190,1190,1190,1190,0
20240703,154500,95104879,1190,1190,1190,1190,0
20240703,154400,95104879,1190,1190,1190,1190,0
20240703,154300,95104879,1190,1190,1190,1190,0
20240703,154200,95104879,1190,1190,1190,1190,0
20240703,154100,95104879,1190,1190,1190,1190,0
20240703,154000,95104879,1190,1190,1190,1190,0
20240703,153900,95104879,1190,1190,1190,1190,0
20240703,153800,95104879,1190,1190,1190,1190,0
20240703,153700,95104879,1190,1190,1190,1190,0
20240703,153600,95104879,1190,1190,1190,1190,0
20240703,153500,95104879,1190,1190,1190,1190,0
20240703,153400,95104879,1190,1190,1190,1190,0
20240703,153300,95104879,1190,1190,1190,1190,0
20240703,153200,95104879,1190,1190,1190,1190,0
20240703,153100,95104879,1190,1190,1190,1190,3371
20240703,153000,95104879,1190,1190,1190,1190,3371
20240703,152900,91093389,1188,1188,1188,1188,0
20240703,152800,91093389,1188,1188,1188,1188,0
20240703,152700,91093389,1188,1188,1188,1188,0
20240703,152600,91093389,1188,1188,1188,1188,0
20240703,152500,91093389,1188,1188,1188,1188,0
20240703,152400,91093389,1188,1188,1188,1188,0
20240703,152300,91093389,1188,1188,1188,1188,0
20240703,152200,91093389,1188,1188,1188,1188,0
20240703,152100,91093389,1188,1188,1188,1188,0
20240703,152000,91093389,1188,1188,1188,1188,0
20240703,151900,91093389,1188,1188,1188,1181,112
20240703,151800,90961103,1181,1188,1188,1181,4
20240703,151700,90956358,1188,1188,1188,1188,1
20240703,151600,90955170,1182,1182,1182,1182,32
20240703,151500,90917346,1181,1183,1183,1181,362
20240703,151400,90489720,1188,1188,1188,1188,0
20240703,151300,90489720,1188,1188,1188,1188,2
20240703,151200,90487344,1190,1190,1190,1190,10
20240703,151100,90475444,1190,1190,1190,1190,0
20240703,151000,90475444,1190,1190,1190,1190,0
20240703,150900,90475444,1190,1190,1190,1190,0
20240703,150800,90475444,1190,1190,1190,1190,0
20240703,150700,90475444,1190,1190,1190,1190,0
20240703,150600,90475444,1190,1190,1190,1190,0
20240703,150500,90475444,1190,1190,1190,1190,0
20240703,150400,90475444,1190,1190,1190,1190,0
20240703,150300,90475444,1190,1190,1190,1190,5
20240703,150200,90469494,1190,1190,1190,1190,0
20240703,150100,90469494,1190,1190,1190,1190,0
20240703,150000,90469494,1190,1190,1190,1190,100
20240703,145900,90350494,1190,1190,1190,1190,0
20240703,145800,90350494,1190,1190,1190,1190,0
20240703,145700,90350494,1190,1190,1190,1190,30
20240703,145600,90314794,1190,1190,1190,1190,0
20240703,145500,90314794,1190,1190,1190,1190,0
20240703,145400,90314794,1190,1189,1190,1189,1010
20240703,145300,89112941,1189,1189,1189,1189,0
20240703,145200,89112941,1189,1189,1189,1189,0
20240703,145100,89112941,1189,1189,1189,1189,0
20240703,145000,89112941,1189,1189,1189,1189,0
20240703,144900,89112941,1189,1181,1189,1179,3401
20240703,144800,85102976,1180,1187,1188,1180,5050
20240703,144700,79134987,1182,1185,1185,1182,2
20240703,144600,79132620,1182,1182,1182,1182,0
20240703,144500,79132620,1182,1182,1182,1182,0
20240703,144400,79132620,1182,1182,1182,1182,0
20240703,144300,79132620,1182,1182,1182,1182,0
20240703,144200,79132620,1182,1182,1182,1182,0
20240703,144100,79132620,1182,1182,1182,1182,0
20240703,144000,79132620,1182,1182,1182,1182,0
20240703,143900,79132620,1182,1188,1188,1182,1001
20240703,143800,77949408,1181,1181,1181,1181,0
20240703,143700,77949408,1181,1181,1181,1181,0
20240703,143600,77949408,1181,1181,1181,1181,0
20240703,143500,77949408,1181,1181,1181,1181,0
20240703,143400,77949408,1181,1181,1181,1181,0
20240703,143300,77949408,1181,1181,1181,1181,0
20240703,143200,77949408,1181,1181,1181,1181,0
20240703,143100,77949408,1181,1181,1181,1181,0
20240703,143000,77949408,1181,1181,1181,1181,0
20240703,142900,77949408,1181,1181,1181,1181,0
20240703,142800,77949408,1181,1181,1181,1181,0
20240703,142700,77949408,1181,1181,1181,1181,0
20240703,142600,77949408,1181,1181,1181,1181,0
20240703,142500,77949408,1181,1181,1181,1181,0
20240703,142400,77949408,1181,1181,1181,1181,0
20240703,142300,77949408,1181,1186,1186,1181,1358
20240703,142200,76343648,1188,1188,1188,1188,0
20240703,142100,76343648,1188,1188,1188,1188,0
20240703,142000,76343648,1188,1188,1188,1188,0
20240703,141900,76343648,1188,1188,1188,1188,0
20240703,141800,76343648,1188,1187,1188,1187,3
20240703,141700,76340086,1184,1184,1184,1184,0
20240703,141600,76340086,1184,1184,1184,1184,0
20240703,141500,76340086,1184,1184,1184,1184,4
20240703,141400,76335350,1184,1184,1184,1184,0
20240703,141300,76335350,1184,1184,1184,1184,0
20240703,141200,76335350,1184,1184,1184,1184,11
20240703,141100,76322326,1188,1188,1188,1188,1
20240703,141000,76321138,1184,1184,1184,1184,0
20240703,140900,76321138,1184,1184,1184,1184,50
20240703,140800,76261938,1188,1188,1188,1188,0
20240703,140700,76261938,1188,1188,1188,1188,0
20240703,140600,76261938,1188,1188,1188,1188,0
20240703,140500,76261938,1188,1188,1188,1188,500
20240703,140400,75667938,1188,1188,1188,1188,500
20240703,140300,75073938,1188,1188,1188,1188,0
20240703,140200,75073938,1188,1188,1188,1188,0
20240703,140100,75073938,1188,1188,1188,1188,2
20240703,140000,75071562,1188,1188,1188,1188,0
20240703,135900,75071562,1188,1188,1188,1188,22
20240703,135800,75045426,1188,1188,1188,1188,0
20240703,135700,75045426,1188,1188,1188,1188,0
20240703,135600,75045426,1188,1188,1188,1188,0
20240703,135500,75045426,1188,1188,1188,1188,0
20240703,135400,75045426,1188,1188,1188,1188,2
20240703,135300,75043050,1183,1183,1183,1183,0
20240703,135200,75043050,1183,1183,1183,1183,200
20240703,135100,74806450,1183,1183,1183,1183,82
20240703,135000,74709444,1183,1183,1183,1183,12
20240703,134900,74695248,1183,1183,1183,1183,0
20240703,134800,74695248,1183,1183,1183,1183,0
20240703,134700,74695248,1183,1183,1183,1183,326
20240703,134600,74309590,1188,1188,1188,1188,0
20240703,134500,74309590,1188,1188,1188,1188,0
20240703,134400,74309590,1188,1188,1188,1188,0
20240703,134300,74309590,1188,1188,1188,1188,0
20240703,134200,74309590,1188,1188,1188,1188,0
20240703,134100,74309590,1188,1188,1188,1188,0
20240703,134000,74309590,1188,1188,1188,1188,0
20240703,133900,74309590,1188,1188,1188,1188,0
20240703,133800,74309590,1188,1188,1188,1188,0
20240703,133700,74309590,1188,1188,1188,1188,0
20240703,133600,74309590,1188,1188,1188,1188,0
20240703,133500,74309590,1188,1188,1188,1188,0
20240703,133400,74309590,1188,1188,1188,1188,0
20240703,133300,74309590,1188,1188,1188,1188,0
20240703,133200,74309590,1188,1188,1188,1188,0
20240703,133100,74309590,1188,1188,1188,1188,0
20240703,133000,74309590,1188,1188,1188,1188,0
20240703,132900,74309590,1188,1188,1188,1188,0
20240703,132800,74309590,1188,1188,1188,1188,0
20240703,132700,74309590,1188,1188,1188,1188,0
20240703,132600,74309590,1188,1188,1188,1188,0
20240703,132500,74309590,1188,1188,1188,1188,0
20240703,132400,74309590,1188,1188,1188,1188,2
20240703,132300,74307214,1181,1181,1181,1181,0
20240703,132200,74307214,1181,1181,1181,1181,686
20240703,132100,73497048,1181,1181,1181,1181,50
20240703,132000,73437998,1181,1181,1181,1181,9
20240703,131900,73427369,1181,1181,1181,1181,0
20240703,131800,73427369,1181,1181,1181,1181,330
20240703,131700,73037639,1181,1181,1181,1181,0
20240703,131600,73037639,1181,1181,1181,1181,0
20240703,131500,73037639,1181,1181,1181,1181,0
20240703,131400,73037639,1181,1182,1182,1181,1235
20240703,131300,71578583,1189,1189,1189,1189,0
20240703,131200,71578583,1189,1189,1189,1189,0
20240703,131100,71578583,1189,1189,1189,1189,0
20240703,131000,71578583,1189,1189,1189,1189,0
20240703,130900,71578583,1189,1189,1189,1189,0
20240703,130800,71578583,1189,1189,1189,1189,0
20240703,130700,71578583,1189,1189,1189,1189,0
20240703,130600,71578583,1189,1189,1189,1189,0
20240703,130500,71578583,1189,1189,1189,1189,0
20240703,130400,71578583,1189,1189,1189,1189,0
20240703,130300,71578583,1189,1189,1189,1189,0
20240703,130200,71578583,1189,1189,1189,1189,0
20240703,130100,71578583,1189,1182,1189,1181,31
20240703,130000,71541963,1181,1181,1181,1181,0
20240703,125900,71541963,1181,1181,1181,1181,0
20240703,125800,71541963,1181,1182,1182,1181,1895
20240703,125700,69303308,1182,1183,1183,1182,1400
20240703,125600,67648199,1184,1184,1184,1184,167
20240703,125500,67450471,1189,1189,1189,1189,0
20240703,125400,67450471,1189,1189,1189,1189,0
20240703,125300,67450471,1189,1189,1189,1189,0
20240703,125200,67450471,1189,1189,1189,1189,0
20240703,125100,67450471,1189,1189,1189,1189,3
20240703,125000,67446904,1189,1189,1189,1189,63
20240703,124900,67371997,1189,1189,1189,1189,2
20240703,124800,67369619,1184,1184,1184,1184,0
20240703,124700,67369619,1184,1184,1184,1184,0
20240703,124600,67369619,1184,1184,1184,1184,0
20240703,124500,67369619,1184,1184,1184,1184,0
20240703,124400,67369619,1184,1184,1184,1184,0
20240703,124300,67369619,1184,1184,1184,1184,0
20240703,124200,67369619,1184,1184,1184,1184,0
20240703,124100,67369619,1184,1184,1184,1184,0
20240703,124000,67369619,1184,1184,1184,1184,0
20240703,123900,67369619,1184,1184,1184,1184,0
20240703,123800,67369619,1184,1184,1184,1184,50
20240703,123700,67310419,1185,1185,1185,1185,0
20240703,123600,67310419,1185,1185,1185,1185,0
20240703,123500,67310419,1185,1185,1185,1185,0
20240703,123400,67310419,1185,1185,1185,1185,0
20240703,123300,67310419,1185,1185,1185,1185,0
20240703,123200,67310419,1185,1185,1185,1185,0
20240703,123100,67310419,1185,1185,1185,1185,0
20240703,123000,67310419,1185,1185,1185,1185,50
20240703,122900,67251169,1185,1185,1185,1185,50
20240703,122800,67191919,1185,1185,1185,1185,0
20240703,122700,67191919,1185,1185,1185,1185,0
20240703,122600,67191919,1185,1189,1189,1185,1039
20240703,122500,65960700,1189,1189,1189,1189,0
20240703,122400,65960700,1189,1189,1189,1189,0
20240703,122300,65960700,1189,1189,1189,1189,0
20240703,122200,65960700,1189,1189,1189,1189,0
20240703,122100,65960700,1189,1189,1189,1189,0
20240703,122000,65960700,1189,1189,1189,1189,0
20240703,121900,65960700,1189,1189,1189,1189,0
20240703,121800,65960700,1189,1189,1189,1189,0
20240703,121700,65960700,1189,1189,1189,1189,0
20240703,121600,65960700,1189,1189,1189,1189,0
20240703,121500,65960700,1189,1189,1189,1189,0
20240703,121400,65960700,1189,1189,1189,1189,0
20240703,121300,65960700,1189,1189,1189,1189,0
20240703,121200,65960700,1189,1189,1189,1189,0
20240703,121100,65960700,1189,1189,1189,1189,0
20240703,121000,65960700,1189,1189,1189,1189,0
20240703,120900,65960700,1189,1189,1189,1189,0
20240703,120800,65960700,1189,1189,1189,1189,0
20240703,120700,65960700,1189,1189,1189,1189,0
20240703,120600,65960700,1189,1189,1189,1189,0
20240703,120500,65960700,1189,1189,1189,1189,300
20240703,120400,65604000,1190,1190,1190,1190,3
20240703,120300,65600430,1190,1190,1190,1190,0
20240703,120200,65600430,1190,1190,1190,1190,0
20240703,120100,65600430,1190,1190,1190,1190,0
20240703,120000,65600430,1190,1190,1190,1190,0
20240703,115900,65600430,1190,1190,1190,1190,0
20240703,115800,65600430,1190,1190,1190,1190,0
20240703,115700,65600430,1190,1190,1190,1190,0
20240703,115600,65600430,1190,1190,1190,1190,0
20240703,115500,65600430,1190,1190,1190,1190,71
20240703,115400,65515940,1190,1190,1190,1190,0
20240703,115300,65515940,1190,1190,1190,1190,0
20240703,115200,65515940,1190,1190,1190,1190,0
20240703,115100,65515940,1190,1190,1190,1190,0
20240703,115000,65515940,1190,1190,1190,1190,0
20240703,114900,65515940,1190,1190,1190,1190,0
20240703,114800,65515940,1190,1190,1190,1190,0
20240703,114700,65515940,1190,1190,1190,1190,0
20240703,114600,65515940,1190,1190,1190,1190,0
20240703,114500,65515940,1190,1190,1190,1190,0
20240703,114400,65515940,1190,1190,1190,1190,0
20240703,114300,65515940,1190,1190,1190,1190,128
20240703,114200,65363620,1190,1190,1190,1190,0
20240703,114100,65363620,1190,1190,1190,1190,0
20240703,114000,65363620,1190,1190,1190,1190,0
20240703,113900,65363620,1190,1190,1190,1190,0
20240703,113800,65363620,1190,1190,1190,1190,0
20240703,113700,65363620,1190,1190,1190,1190,0
20240703,113600,65363620,1190,1190,1190,1190,0
20240703,113500,65363620,1190,1190,1190,1190,0
20240703,113400,65363620,1190,1190,1190,1190,0
20240703,113300,65363620,1190,1190,1190,1190,0
20240703,113200,65363620,1190,1190,1190,1190,0
20240703,113100,65363620,1190,1190,1190,1190,0
20240703,113000,65363620,1190,1190,1190,1190,0
20240703,112900,65363620,1190,1190,1190,1190,0
20240703,112800,65363620,1190,1190,1190,1190,0
20240703,112700,65363620,1190,1190,1190,1190,0
20240703,112600,65363620,1190,1190,1190,1190,0
20240703,112500,65363620,1190,1190,1190,1190,0
20240703,112400,65363620,1190,1190,1190,1190,20
20240703,112300,65339820,1190,1190,1190,1190,100
20240703,112200,65220820,1191,1191,1191,1191,0
20240703,112100,65220820,1191,1191,1191,1191,0
20240703,112000,65220820,1191,1191,1191,1191,0
20240703,111900,65220820,1191,1191,1191,1191,0
20240703,111800,65220820,1191,1191,1191,1191,0
20240703,111700,65220820,1191,1191,1191,1191,0
20240703,111600,65220820,1191,1191,1191,1191,0
20240703,111500,65220820,1191,1191,1191,1191,1500
20240703,111400,63434320,1191,1191,1191,1191,0
20240703,111300,63434320,1191,1191,1191,1191,0
20240703,111200,63434320,1191,1191,1191,1191,0
20240703,111100,63434320,1191,1191,1191,1191,0
20240703,111000,63434320,1191,1191,1191,1191,0
20240703,110900,63434320,1191,1191,1191,1191,0
20240703,110800,63434320,1191,1191,1191,1191,1
20240703,110700,63433129,1192,1192,1192,1192,0
20240703,110600,63433129,1192,1192,1192,1192,0
20240703,110500,63433129,1192,1192,1192,1192,0
20240703,110400,63433129,1192,1192,1192,1192,0
20240703,110300,63433129,1192,1192,1192,1192,5
20240703,110200,63427169,1184,1184,1184,1184,0
20240703,110100,63427169,1184,1184,1184,1184,0
20240703,110000,63427169,1184,1184,1184,1184,1
20240703,105900,63425985,1194,1194,1194,1194,0
20240703,105800,63425985,1194,1194,1194,1194,0
20240703,105700,63425985,1194,1194,1194,1194,0
20240703,105600,63425985,1194,1194,1194,1194,0
20240703,105500,63425985,1194,1194,1194,1194,0
20240703,105400,63425985,1194,1194,1194,1194,0
20240703,105300,63425985,1194,1194,1194,1194,1
20240703,105200,63424791,1184,1184,1184,1184,0
20240703,105100,63424791,1184,1184,1184,1184,0
20240703,105000,63424791,1184,1184,1184,1184,0
20240703,104900,63424791,1184,1187,1187,1184,4884
20240703,104800,57635907,1188,1195,1195,1188,1133
20240703,104700,56289823,1197,1197,1197,1197,0
20240703,104600,56289823,1197,1197,1197,1197,0
20240703,104500,56289823,1197,1197,1197,1197,0
20240703,104400,56289823,1197,1197,1197,1197,0
20240703,104300,56289823,1197,1197,1197,1197,0
20240703,104200,56289823,1197,1194,1197,1194,2000
20240703,104100,53899905,1189,1189,1189,1189,100
20240703,104000,53781005,1189,1189,1189,1189,0
20240703,103900,53781005,1189,1189,1189,1189,300
20240703,103800,53424305,1194,1194,1194,1194,0
20240703,103700,53424305,1194,1194,1194,1194,0
20240703,103600,53424305,1194,1194,1194,1194,0
20240703,103500,53424305,1194,1194,1194,1194,0
20240703,103400,53424305,1194,1194,1194,1194,0
20240703,103300,53424305,1194,1194,1194,1194,0
20240703,103200,53424305,1194,1194,1194,1194,0
20240703,103100,53424305,1194,1194,1194,1194,0
20240703,103000,53424305,1194,1194,1194,1194,0
20240703,102900,53424305,1194,1194,1194,1194,1
20240703,102800,53423111,1189,1191,1191,1189,2380
20240703,102700,50591857,1194,1194,1194,1194,0
20240703,102600,50591857,1194,1194,1194,1194,0
20240703,102500,50591857,1194,1194,1194,1194,100
20240703,102400,50472457,1191,1191,1191,1191,0
20240703,102300,50472457,1191,1191,1191,1191,0
20240703,102200,50472457,1191,1191,1191,1191,0
20240703,102100,50472457,1191,1194,1194,1191,107
20240703,102000,50345005,1194,1194,1194,1194,0
20240703,101900,50345005,1194,1194,1194,1194,0
20240703,101800,50345005,1194,1194,1194,1194,0
20240703,101700,50345005,1194,1194,1194,1194,1
20240703,101600,50343811,1191,1191,1191,1191,0
20240703,101500,50343811,1191,1191,1191,1191,44
20240703,101400,50291407,1191,1191,1191,1191,0
20240703,101300,50291407,1191,1191,1191,1191,0
20240703,101200,50291407,1191,1191,1191,1191,2000
20240703,101100,47909407,1191,1191,1191,1191,419
20240703,101000,47410378,1191,1192,1192,1191,3496
20240703,100900,43244270,1192,1192,1192,1192,48
20240703,100800,43187054,1192,1192,1192,1192,54
20240703,100700,43122686,1192,1192,1192,1192,0
20240703,100600,43122686,1192,1192,1192,1192,0
20240703,100500,43122686,1192,1193,1193,1192,1010
20240703,100400,41918666,1195,1195,1195,1195,0
20240703,100300,41918666,1195,1195,1195,1195,0
20240703,100200,41918666,1195,1195,1195,1195,900
20240703,100100,40843166,1196,1195,1196,1195,6
20240703,100000,40835995,1195,1195,1195,1195,4275
20240703,095900,35727370,1195,1195,1195,1195,15
20240703,095800,35709445,1195,1191,1195,1191,5
20240703,095700,35703474,1191,1195,1195,1191,7
20240703,095600,35695113,1195,1193,1195,1191,2292
20240703,095500,32963273,1193,1193,1193,1193,100
20240703,095400,32843973,1196,1193,1196,1193,401
20240703,095300,32365577,1194,1194,1194,1194,135
20240703,095200,32204387,1198,1198,1198,1198,0
20240703,095100,32204387,1198,1198,1198,1198,2
20240703,095000,32201991,1193,1193,1193,1193,0
20240703,094900,32201991,1193,1193,1193,1193,0
20240703,094800,32201991,1193,1193,1199,1193,102
20240703,094700,32080299,1194,1194,1194,1194,1006
20240703,094600,30879135,1194,1198,1202,1194,3197
20240703,094500,27057942,1196,1197,1197,1196,2893
20240703,094400,23597021,1197,1197,1197,1197,96
20240703,094300,23482109,1197,1204,1204,1197,2
20240703,094200,23479708,1205,1205,1205,1205,0
20240703,094100,23479708,1205,1205,1205,1205,0
20240703,094000,23479708,1205,1205,1205,1205,0
20240703,093900,23479708,1205,1205,1205,1205,1
20240703,093800,23478503,1197,1197,1197,1197,0
20240703,093700,23478503,1197,1198,1198,1197,161
20240703,093600,23285775,1198,1198,1198,1198,3000
20240703,093500,19691775,1205,1205,1205,1205,0
20240703,093400,19691775,1205,1204,1205,1204,1500
20240703,093300,17884295,1205,1205,1205,1205,0
20240703,093200,17884295,1205,1205,1205,1205,100
20240703,093100,17763795,1205,1205,1205,1205,0
20240703,093000,17763795,1205,1205,1205,1205,0
20240703,092900,17763795,1205,1205,1205,1205,0
20240703,092800,17763795,1205,1205,1205,1205,0
20240703,092700,17763795,1205,1205,1205,1205,0
20240703,092600,17763795,1205,1205,1205,1205,1
20240703,092500,17762590,1206,1206,1206,1206,0
20240703,092400,17762590,1206,1206,1206,1206,0
20240703,092300,17762590,1206,1206,1206,1206,0
20240703,092200,17762590,1206,1206,1206,1206,0
20240703,092100,17762590,1206,1206,1206,1206,0
20240703,092000,17762590,1206,1206,1206,1206,0
20240703,091900,17762590,1206,1206,1206,1206,0
20240703,091800,17762590,1206,1206,1206,1206,0
20240703,091700,17762590,1206,1206,1206,1206,0
20240703,091600,17762590,1206,1206,1206,1206,30
20240703,091500,17726410,1207,1207,1207,1207,0
20240703,091400,17726410,1207,1206,1207,1194,3043
20240703,091300,14080410,1194,1194,1194,1194,15
20240703,091200,14062500,1194,1195,1195,1194,2000
20240703,091100,11673495,1194,1194,1194,1194,0
20240703,091000,11673495,1194,1210,1210,1194,504
20240703,090900,11063671,1209,1210,1210,1193,609
20240703,090800,10327405,1192,1192,1192,1192,0
20240703,090700,10327405,1192,1229,1229,1192,1375
20240703,090600,8681471,1233,1234,1234,1233,6
20240703,090500,8674072,1236,1199,1236,1199,1071
20240703,090400,7375305,1199,1199,1199,1199,0
20240703,090300,7375305,1199,1199,1199,1199,3999
20240703,090200,2580504,1200,1181,1200,1180,1550
20240703,090100,748120,1180,1180,1180,1180,500
20240703,090000,158120,1180,1180,1180,1180,134