KissMeData/007120/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,185000,33551439,1073,1073,1073,1073,863
20240711,184900,33551439,1073,1073,1073,1073,0
20240711,184800,33551439,1073,1073,1073,1073,0
20240711,184700,33551439,1073,1073,1073,1073,0
20240711,184600,33551439,1073,1073,1073,1073,0
20240711,184500,33551439,1073,1073,1073,1073,0
20240711,184400,33551439,1073,1073,1073,1073,0
20240711,184300,33551439,1073,1073,1073,1073,0
20240711,184200,33551439,1073,1073,1073,1073,0
20240711,184100,33551439,1073,1073,1073,1073,0
20240711,184000,33551439,1073,1073,1073,1073,0
20240711,183900,33551439,1073,1073,1073,1073,0
20240711,183800,33551439,1073,1073,1073,1073,0
20240711,183700,33551439,1073,1073,1073,1073,0
20240711,183600,33551439,1073,1073,1073,1073,0
20240711,183500,33551439,1073,1073,1073,1073,0
20240711,183400,33551439,1073,1073,1073,1073,0
20240711,183300,33551439,1073,1073,1073,1073,0
20240711,183200,33551439,1073,1073,1073,1073,0
20240711,183100,33551439,1073,1073,1073,1073,0
20240711,183000,33551439,1073,1073,1073,1073,0
20240711,182900,33551439,1073,1073,1073,1073,0
20240711,182800,33551439,1073,1073,1073,1073,0
20240711,182700,33551439,1073,1073,1073,1073,0
20240711,182600,33551439,1073,1073,1073,1073,0
20240711,182500,33551439,1073,1073,1073,1073,0
20240711,182400,33551439,1073,1073,1073,1073,0
20240711,182300,33551439,1073,1073,1073,1073,0
20240711,182200,33551439,1073,1073,1073,1073,0
20240711,182100,33551439,1073,1073,1073,1073,0
20240711,182000,33551439,1073,1073,1073,1073,863
20240711,181900,33551439,1073,1073,1073,1073,0
20240711,181800,33551439,1073,1073,1073,1073,0
20240711,181700,33551439,1073,1073,1073,1073,0
20240711,181600,33551439,1073,1073,1073,1073,0
20240711,181500,33551439,1073,1073,1073,1073,0
20240711,181400,33551439,1073,1073,1073,1073,0
20240711,181300,33551439,1073,1073,1073,1073,0
20240711,181200,33551439,1073,1073,1073,1073,0
20240711,181100,33551439,1073,1073,1073,1073,0
20240711,181000,33551439,1073,1073,1073,1073,0
20240711,180900,33551439,1073,1073,1073,1073,0
20240711,180800,33551439,1073,1073,1073,1073,0
20240711,180700,33551439,1073,1073,1073,1073,0
20240711,180600,33551439,1073,1073,1073,1073,0
20240711,180500,33551439,1073,1073,1073,1073,0
20240711,180400,33551439,1073,1073,1073,1073,0
20240711,180300,33551439,1073,1073,1073,1073,0
20240711,180200,33551439,1073,1073,1073,1073,0
20240711,180100,33551439,1073,1073,1073,1073,0
20240711,180000,33551439,1073,1073,1073,1073,0
20240711,175900,33551439,1073,1073,1073,1073,0
20240711,175800,33551439,1073,1073,1073,1073,0
20240711,175700,33551439,1073,1073,1073,1073,0
20240711,175600,33551439,1073,1073,1073,1073,0
20240711,175500,33551439,1073,1073,1073,1073,0
20240711,175400,33551439,1073,1073,1073,1073,0
20240711,175300,33551439,1073,1073,1073,1073,0
20240711,175200,33551439,1073,1073,1073,1073,0
20240711,175100,33551439,1073,1073,1073,1073,0
20240711,175000,33551439,1073,1073,1073,1073,863
20240711,174900,33551439,1073,1073,1073,1073,0
20240711,174800,33551439,1073,1073,1073,1073,0
20240711,174700,33551439,1073,1073,1073,1073,0
20240711,174600,33551439,1073,1073,1073,1073,0
20240711,174500,33551439,1073,1073,1073,1073,0
20240711,174400,33551439,1073,1073,1073,1073,0
20240711,174300,33551439,1073,1073,1073,1073,0
20240711,174200,33551439,1073,1073,1073,1073,0
20240711,174100,33551439,1073,1073,1073,1073,0
20240711,174000,33551439,1073,1073,1073,1073,0
20240711,173900,33551439,1073,1073,1073,1073,0
20240711,173800,33551439,1073,1073,1073,1073,0
20240711,173700,33551439,1073,1073,1073,1073,0
20240711,173600,33551439,1073,1073,1073,1073,0
20240711,173500,33551439,1073,1073,1073,1073,0
20240711,173400,33551439,1073,1073,1073,1073,0
20240711,173300,33551439,1073,1073,1073,1073,0
20240711,173200,33551439,1073,1073,1073,1073,0
20240711,173100,33551439,1073,1073,1073,1073,0
20240711,173000,33551439,1073,1073,1073,1073,0
20240711,172900,33551439,1073,1073,1073,1073,0
20240711,172800,33551439,1073,1073,1073,1073,0
20240711,172700,33551439,1073,1073,1073,1073,0
20240711,172600,33551439,1073,1073,1073,1073,0
20240711,172500,33551439,1073,1073,1073,1073,0
20240711,172400,33551439,1073,1073,1073,1073,0
20240711,172300,33551439,1073,1073,1073,1073,0
20240711,172200,33551439,1073,1073,1073,1073,0
20240711,172100,33551439,1073,1073,1073,1073,0
20240711,172000,33551439,1073,1073,1073,1073,863
20240711,171900,33551439,1073,1073,1073,1073,0
20240711,171800,33551439,1073,1073,1073,1073,0
20240711,171700,33551439,1073,1073,1073,1073,0
20240711,171600,33551439,1073,1073,1073,1073,0
20240711,171500,33551439,1073,1073,1073,1073,0
20240711,171400,33551439,1073,1073,1073,1073,0
20240711,171300,33551439,1073,1073,1073,1073,0
20240711,171200,33551439,1073,1073,1073,1073,0
20240711,171100,33551439,1073,1073,1073,1073,0
20240711,171000,33551439,1073,1073,1073,1073,0
20240711,170900,33551439,1073,1073,1073,1073,0
20240711,170800,33551439,1073,1073,1073,1073,0
20240711,170700,33551439,1073,1073,1073,1073,0
20240711,170600,33551439,1073,1073,1073,1073,0
20240711,170500,33551439,1073,1073,1073,1073,0
20240711,170400,33551439,1073,1073,1073,1073,0
20240711,170300,33551439,1073,1073,1073,1073,0
20240711,170200,33551439,1073,1073,1073,1073,0
20240711,170100,33551439,1073,1073,1073,1073,0
20240711,170000,33551439,1073,1073,1073,1073,0
20240711,165900,33551439,1073,1073,1073,1073,0
20240711,165800,33551439,1073,1073,1073,1073,0
20240711,165700,33551439,1073,1073,1073,1073,0
20240711,165600,33551439,1073,1073,1073,1073,0
20240711,165500,33551439,1073,1073,1073,1073,0
20240711,165400,33551439,1073,1073,1073,1073,0
20240711,165300,33551439,1073,1073,1073,1073,0
20240711,165200,33551439,1073,1073,1073,1073,0
20240711,165100,33551439,1073,1073,1073,1073,0
20240711,165000,33551439,1073,1073,1073,1073,863
20240711,164900,33551439,1073,1073,1073,1073,0
20240711,164800,33551439,1073,1073,1073,1073,0
20240711,164700,33551439,1073,1073,1073,1073,0
20240711,164600,33551439,1073,1073,1073,1073,0
20240711,164500,33551439,1073,1073,1073,1073,0
20240711,164400,33551439,1073,1073,1073,1073,0
20240711,164300,33551439,1073,1073,1073,1073,0
20240711,164200,33551439,1073,1073,1073,1073,0
20240711,164100,33551439,1073,1073,1073,1073,0
20240711,164000,33551439,1073,1073,1073,1073,0
20240711,163900,33551439,1073,1073,1073,1073,0
20240711,163800,33551439,1073,1073,1073,1073,0
20240711,163700,33551439,1073,1073,1073,1073,0
20240711,163600,33551439,1073,1073,1073,1073,0
20240711,163500,33551439,1073,1073,1073,1073,0
20240711,163400,33551439,1073,1073,1073,1073,0
20240711,163300,33551439,1073,1073,1073,1073,0
20240711,163200,33551439,1073,1073,1073,1073,0
20240711,163100,33551439,1073,1073,1073,1073,0
20240711,163000,33551439,1073,1073,1073,1073,0
20240711,162900,33551439,1073,1073,1073,1073,0
20240711,162800,33551439,1073,1073,1073,1073,0
20240711,162700,33551439,1073,1073,1073,1073,0
20240711,162600,33551439,1073,1073,1073,1073,0
20240711,162500,33551439,1073,1073,1073,1073,0
20240711,162400,33551439,1073,1073,1073,1073,0
20240711,162300,33551439,1073,1073,1073,1073,0
20240711,162200,33551439,1073,1073,1073,1073,0
20240711,162100,33551439,1073,1073,1073,1073,0
20240711,162000,33551439,1073,1073,1073,1073,863
20240711,161900,33551439,1073,1073,1073,1073,0
20240711,161800,33551439,1073,1073,1073,1073,0
20240711,161700,33551439,1073,1073,1073,1073,0
20240711,161600,33551439,1073,1073,1073,1073,0
20240711,161500,33551439,1073,1073,1073,1073,0
20240711,161400,33551439,1073,1073,1073,1073,0
20240711,161300,33551439,1073,1073,1073,1073,0
20240711,161200,33551439,1073,1073,1073,1073,0
20240711,161100,33551439,1073,1073,1073,1073,0
20240711,161000,33551439,1073,1073,1073,1073,0
20240711,160900,33551439,1073,1073,1073,1073,0
20240711,160800,33551439,1073,1073,1073,1073,0
20240711,160700,33551439,1073,1073,1073,1073,0
20240711,160600,33551439,1073,1073,1073,1073,0
20240711,160500,33551439,1073,1073,1073,1073,0
20240711,160400,33551439,1073,1073,1073,1073,0
20240711,160300,33551439,1073,1073,1073,1073,0
20240711,160200,33551439,1073,1073,1073,1073,0
20240711,160100,33551439,1073,1073,1073,1073,0
20240711,160000,33551439,1073,1073,1073,1073,0
20240711,155900,33551439,1073,1073,1073,1073,0
20240711,155800,33551439,1073,1073,1073,1073,0
20240711,155700,33551439,1073,1073,1073,1073,0
20240711,155600,33551439,1073,1073,1073,1073,0
20240711,155500,33551439,1073,1073,1073,1073,0
20240711,155400,33551439,1073,1073,1073,1073,0
20240711,155300,33551439,1073,1073,1073,1073,0
20240711,155200,33551439,1073,1073,1073,1073,0
20240711,155100,33551439,1073,1073,1073,1073,0
20240711,155000,33551439,1073,1073,1073,1073,863
20240711,154900,33551439,1073,1073,1073,1073,0
20240711,154800,33551439,1073,1073,1073,1073,0
20240711,154700,33551439,1073,1073,1073,1073,0
20240711,154600,33551439,1073,1073,1073,1073,0
20240711,154500,33551439,1073,1073,1073,1073,0
20240711,154400,33551439,1073,1073,1073,1073,0
20240711,154300,33551439,1073,1073,1073,1073,0
20240711,154200,33551439,1073,1073,1073,1073,0
20240711,154100,33551439,1073,1073,1073,1073,0
20240711,154000,33551439,1073,1073,1073,1073,0
20240711,153900,33551439,1073,1073,1073,1073,0
20240711,153800,33551439,1073,1073,1073,1073,0
20240711,153700,33551439,1073,1073,1073,1073,0
20240711,153600,33551439,1073,1073,1073,1073,0
20240711,153500,33551439,1073,1073,1073,1073,0
20240711,153400,33551439,1073,1073,1073,1073,0
20240711,153300,33551439,1073,1073,1073,1073,0
20240711,153200,33551439,1073,1073,1073,1073,0
20240711,153100,33551439,1073,1073,1073,1073,0
20240711,153000,33551439,1073,1073,1073,1073,863
20240711,152900,32625440,1077,1077,1077,1077,0
20240711,152800,32625440,1077,1077,1077,1077,0
20240711,152700,32625440,1077,1077,1077,1077,0
20240711,152600,32625440,1077,1077,1077,1077,0
20240711,152500,32625440,1077,1077,1077,1077,0
20240711,152400,32625440,1077,1077,1077,1077,0
20240711,152300,32625440,1077,1077,1077,1077,0
20240711,152200,32625440,1077,1077,1077,1077,0
20240711,152100,32625440,1077,1077,1077,1077,0
20240711,152000,32625440,1077,1077,1077,1077,0
20240711,151900,32625440,1077,1077,1077,1077,0
20240711,151800,32625440,1077,1077,1077,1077,0
20240711,151700,32625440,1077,1077,1077,1077,0
20240711,151600,32625440,1077,1077,1077,1077,4
20240711,151500,32621132,1073,1074,1074,1073,344
20240711,151400,32252004,1073,1073,1073,1073,0
20240711,151300,32252004,1073,1073,1073,1073,0
20240711,151200,32252004,1073,1073,1073,1073,0
20240711,151100,32252004,1073,1073,1073,1073,0
20240711,151000,32252004,1073,1073,1073,1073,0
20240711,150900,32252004,1073,1073,1073,1073,0
20240711,150800,32252004,1073,1073,1073,1073,0
20240711,150700,32252004,1073,1073,1073,1073,0
20240711,150600,32252004,1073,1073,1073,1073,0
20240711,150500,32252004,1073,1075,1075,1073,120
20240711,150400,32123222,1077,1077,1077,1077,1
20240711,150300,32122145,1077,1075,1077,1075,619
20240711,150200,31455720,1077,1077,1077,1077,0
20240711,150100,31455720,1077,1077,1077,1077,50
20240711,150000,31401870,1076,1076,1076,1076,6
20240711,145900,31395414,1077,1077,1077,1077,0
20240711,145800,31395414,1077,1077,1077,1077,0
20240711,145700,31395414,1077,1077,1077,1077,0
20240711,145600,31395414,1077,1077,1077,1077,0
20240711,145500,31395414,1077,1077,1077,1077,0
20240711,145400,31395414,1077,1077,1077,1077,0
20240711,145300,31395414,1077,1077,1077,1077,0
20240711,145200,31395414,1077,1076,1077,1075,581
20240711,145100,30770357,1076,1076,1076,1076,0
20240711,145000,30770357,1076,1076,1076,1076,0
20240711,144900,30770357,1076,1076,1076,1076,0
20240711,144800,30770357,1076,1076,1076,1076,10
20240711,144700,30759597,1077,1077,1077,1077,1
20240711,144600,30758520,1079,1079,1079,1079,0
20240711,144500,30758520,1079,1079,1079,1079,0
20240711,144400,30758520,1079,1079,1079,1079,0
20240711,144300,30758520,1079,1080,1080,1072,2002
20240711,144200,28611338,1075,1075,1075,1075,100
20240711,144100,28503838,1074,1075,1075,1074,90
20240711,144000,28407098,1075,1081,1081,1075,2501
20240711,143900,25717716,1080,1081,1081,1080,44
20240711,143800,25670193,1081,1081,1081,1081,0
20240711,143700,25670193,1081,1081,1081,1081,0
20240711,143600,25670193,1081,1082,1082,1081,18
20240711,143500,25650726,1081,1081,1081,1081,0
20240711,143400,25650726,1081,1081,1081,1081,0
20240711,143300,25650726,1081,1081,1081,1081,0
20240711,143200,25650726,1081,1081,1081,1081,0
20240711,143100,25650726,1081,1081,1081,1081,0
20240711,143000,25650726,1081,1081,1081,1081,0
20240711,142900,25650726,1081,1081,1081,1081,0
20240711,142800,25650726,1081,1081,1081,1081,0
20240711,142700,25650726,1081,1081,1081,1081,0
20240711,142600,25650726,1081,1082,1082,1081,18
20240711,142500,25631259,1081,1081,1081,1081,0
20240711,142400,25631259,1081,1081,1081,1081,0
20240711,142300,25631259,1081,1081,1081,1081,0
20240711,142200,25631259,1081,1081,1081,1081,0
20240711,142100,25631259,1081,1081,1081,1081,0
20240711,142000,25631259,1081,1082,1082,1081,18
20240711,141900,25611792,1082,1082,1082,1082,0
20240711,141800,25611792,1082,1082,1082,1082,0
20240711,141700,25611792,1082,1082,1082,1082,0
20240711,141600,25611792,1082,1082,1082,1082,0
20240711,141500,25611792,1082,1082,1082,1082,0
20240711,141400,25611792,1082,1082,1082,1082,9
20240711,141300,25602054,1084,1084,1084,1084,0
20240711,141200,25602054,1084,1084,1084,1084,0
20240711,141100,25602054,1084,1084,1084,1084,0
20240711,141000,25602054,1084,1084,1084,1084,0
20240711,140900,25602054,1084,1084,1084,1084,0
20240711,140800,25602054,1084,1084,1084,1084,1
20240711,140700,25600970,1085,1085,1085,1085,0
20240711,140600,25600970,1085,1085,1085,1085,0
20240711,140500,25600970,1085,1085,1085,1085,0
20240711,140400,25600970,1085,1085,1085,1085,0
20240711,140300,25600970,1085,1085,1085,1085,50
20240711,140200,25546720,1085,1085,1085,1085,0
20240711,140100,25546720,1085,1085,1085,1085,0
20240711,140000,25546720,1085,1085,1085,1085,0
20240711,135900,25546720,1085,1085,1085,1085,0
20240711,135800,25546720,1085,1085,1085,1085,0
20240711,135700,25546720,1085,1085,1085,1085,0
20240711,135600,25546720,1085,1085,1085,1085,1
20240711,135500,25545635,1080,1080,1080,1080,0
20240711,135400,25545635,1080,1080,1080,1080,0
20240711,135300,25545635,1080,1080,1080,1080,0
20240711,135200,25545635,1080,1080,1080,1080,0
20240711,135100,25545635,1080,1080,1080,1080,0
20240711,135000,25545635,1080,1080,1080,1080,0
20240711,134900,25545635,1080,1080,1080,1080,0
20240711,134800,25545635,1080,1080,1080,1080,0
20240711,134700,25545635,1080,1080,1080,1080,0
20240711,134600,25545635,1080,1085,1085,1080,2020
20240711,134500,23362576,1086,1086,1086,1086,700
20240711,134400,22602376,1087,1087,1087,1087,200
20240711,134300,22384976,1087,1087,1087,1087,0
20240711,134200,22384976,1087,1087,1087,1085,490
20240711,134100,21852390,1086,1087,1087,1086,18
20240711,134000,21832833,1087,1087,1087,1087,0
20240711,133900,21832833,1087,1087,1087,1087,1
20240711,133800,21831746,1086,1086,1086,1086,0
20240711,133700,21831746,1086,1086,1086,1086,0
20240711,133600,21831746,1086,1086,1086,1086,0
20240711,133500,21831746,1086,1087,1087,1086,20
20240711,133400,21810016,1086,1086,1086,1086,0
20240711,133300,21810016,1086,1086,1086,1086,9
20240711,133200,21800242,1088,1088,1088,1088,0
20240711,133100,21800242,1088,1088,1088,1088,30
20240711,133000,21767602,1088,1088,1088,1088,2
20240711,132900,21765426,1086,1085,1086,1081,1018
20240711,132800,20664723,1088,1088,1088,1088,0
20240711,132700,20664723,1088,1088,1088,1088,0
20240711,132600,20664723,1088,1088,1088,1088,0
20240711,132500,20664723,1088,1088,1088,1088,0
20240711,132400,20664723,1088,1088,1088,1088,0
20240711,132300,20664723,1088,1088,1088,1088,0
20240711,132200,20664723,1088,1088,1088,1088,1
20240711,132100,20663635,1086,1086,1086,1086,0
20240711,132000,20663635,1086,1086,1086,1086,0
20240711,131900,20663635,1086,1086,1086,1086,0
20240711,131800,20663635,1086,1086,1086,1086,0
20240711,131700,20663635,1086,1088,1088,1086,29
20240711,131600,20632101,1088,1088,1088,1088,0
20240711,131500,20632101,1088,1088,1088,1088,0
20240711,131400,20632101,1088,1088,1088,1088,0
20240711,131300,20632101,1088,1088,1088,1088,0
20240711,131200,20632101,1088,1088,1088,1088,6
20240711,131100,20625573,1086,1086,1086,1086,9
20240711,131000,20615799,1088,1088,1088,1088,0
20240711,130900,20615799,1088,1088,1088,1088,0
20240711,130800,20615799,1088,1088,1088,1088,1
20240711,130700,20614711,1088,1088,1088,1088,0
20240711,130600,20614711,1088,1088,1088,1088,0
20240711,130500,20614711,1088,1088,1088,1088,0
20240711,130400,20614711,1088,1088,1088,1088,0
20240711,130300,20614711,1088,1088,1088,1088,0
20240711,130200,20614711,1088,1088,1088,1088,0
20240711,130100,20614711,1088,1088,1088,1088,0
20240711,130000,20614711,1088,1088,1088,1088,0
20240711,125900,20614711,1088,1088,1088,1088,0
20240711,125800,20614711,1088,1088,1088,1088,0
20240711,125700,20614711,1088,1088,1088,1088,0
20240711,125600,20614711,1088,1088,1088,1088,0
20240711,125500,20614711,1088,1088,1088,1088,1
20240711,125400,20613623,1087,1087,1087,1087,1
20240711,125300,20612536,1082,1082,1082,1082,0
20240711,125200,20612536,1082,1082,1082,1082,0
20240711,125100,20612536,1082,1082,1082,1082,0
20240711,125000,20612536,1082,1084,1084,1082,300
20240711,124900,20287932,1085,1085,1085,1085,1
20240711,124800,20286847,1089,1089,1089,1089,2
20240711,124700,20284669,1082,1087,1087,1082,168
20240711,124600,20102762,1088,1088,1088,1088,9
20240711,124500,20092970,1089,1089,1089,1089,0
20240711,124400,20092970,1089,1089,1089,1089,0
20240711,124300,20092970,1089,1089,1089,1089,0
20240711,124200,20092970,1089,1089,1089,1089,0
20240711,124100,20092970,1089,1089,1089,1089,0
20240711,124000,20092970,1089,1089,1089,1089,1
20240711,123900,20091881,1089,1089,1089,1089,0
20240711,123800,20091881,1089,1089,1089,1089,0
20240711,123700,20091881,1089,1085,1089,1085,60
20240711,123600,20026777,1086,1087,1087,1086,17
20240711,123500,20008306,1087,1087,1087,1087,0
20240711,123400,20008306,1087,1087,1087,1087,0
20240711,123300,20008306,1087,1087,1087,1087,0
20240711,123200,20008306,1087,1087,1087,1087,2
20240711,123100,20006132,1088,1089,1089,1088,79
20240711,123000,19920171,1088,1088,1088,1088,0
20240711,122900,19920171,1088,1088,1088,1088,0
20240711,122800,19920171,1088,1088,1088,1088,0
20240711,122700,19920171,1088,1088,1088,1088,509
20240711,122600,19366379,1088,1088,1088,1088,0
20240711,122500,19366379,1088,1088,1088,1088,0
20240711,122400,19366379,1088,1088,1088,1088,36
20240711,122300,19327211,1090,1090,1090,1090,0
20240711,122200,19327211,1090,1090,1090,1090,0
20240711,122100,19327211,1090,1090,1090,1090,0
20240711,122000,19327211,1090,1090,1090,1090,0
20240711,121900,19327211,1090,1090,1090,1090,0
20240711,121800,19327211,1090,1090,1090,1090,0
20240711,121700,19327211,1090,1090,1090,1090,0
20240711,121600,19327211,1090,1090,1090,1090,0
20240711,121500,19327211,1090,1090,1090,1090,0
20240711,121400,19327211,1090,1090,1090,1090,0
20240711,121300,19327211,1090,1090,1090,1090,0
20240711,121200,19327211,1090,1090,1090,1090,0
20240711,121100,19327211,1090,1090,1090,1090,0
20240711,121000,19327211,1090,1090,1090,1090,0
20240711,120900,19327211,1090,1090,1090,1090,0
20240711,120800,19327211,1090,1090,1090,1090,0
20240711,120700,19327211,1090,1090,1090,1090,100
20240711,120600,19218211,1090,1090,1090,1090,0
20240711,120500,19218211,1090,1090,1090,1090,1
20240711,120400,19217121,1089,1089,1089,1089,1452
20240711,120300,17635893,1089,1089,1089,1088,37
20240711,120200,17595610,1089,1089,1089,1089,0
20240711,120100,17595610,1089,1089,1089,1089,0
20240711,120000,17595610,1089,1089,1089,1089,0
20240711,115900,17595610,1089,1089,1089,1089,0
20240711,115800,17595610,1089,1089,1089,1089,0
20240711,115700,17595610,1089,1089,1089,1088,19
20240711,115600,17574928,1089,1089,1089,1089,0
20240711,115500,17574928,1089,1089,1089,1089,0
20240711,115400,17574928,1089,1089,1089,1089,0
20240711,115300,17574928,1089,1089,1089,1089,0
20240711,115200,17574928,1089,1089,1089,1089,0
20240711,115100,17574928,1089,1089,1089,1089,0
20240711,115000,17574928,1089,1089,1089,1089,1
20240711,114900,17573839,1088,1088,1088,1088,0
20240711,114800,17573839,1088,1088,1088,1088,0
20240711,114700,17573839,1088,1088,1088,1088,0
20240711,114600,17573839,1088,1089,1089,1088,18
20240711,114500,17554246,1089,1089,1089,1089,0
20240711,114400,17554246,1089,1089,1089,1089,0
20240711,114300,17554246,1089,1089,1089,1089,0
20240711,114200,17554246,1089,1089,1089,1089,0
20240711,114100,17554246,1089,1089,1089,1089,1
20240711,114000,17553157,1088,1089,1089,1088,1063
20240711,113900,16395650,1089,1089,1089,1089,0
20240711,113800,16395650,1089,1089,1089,1089,0
20240711,113700,16395650,1089,1089,1089,1089,4
20240711,113600,16391294,1088,1089,1089,1088,19
20240711,113500,16370613,1089,1089,1089,1089,0
20240711,113400,16370613,1089,1089,1089,1089,9
20240711,113300,16360812,1089,1089,1089,1089,0
20240711,113200,16360812,1089,1089,1089,1089,0
20240711,113100,16360812,1089,1089,1089,1089,0
20240711,113000,16360812,1089,1089,1089,1089,0
20240711,112900,16360812,1089,1089,1089,1089,0
20240711,112800,16360812,1089,1090,1090,1089,18
20240711,112700,16341201,1090,1090,1090,1090,0
20240711,112600,16341201,1090,1090,1090,1090,0
20240711,112500,16341201,1090,1090,1090,1090,0
20240711,112400,16341201,1090,1090,1090,1090,0
20240711,112300,16341201,1090,1090,1090,1090,0
20240711,112200,16341201,1090,1090,1090,1090,0
20240711,112100,16341201,1090,1090,1090,1090,1
20240711,112000,16340111,1089,1089,1089,1089,0
20240711,111900,16340111,1089,1089,1089,1089,0
20240711,111800,16340111,1089,1089,1089,1089,9
20240711,111700,16330310,1090,1090,1090,1090,0
20240711,111600,16330310,1090,1090,1090,1090,1
20240711,111500,16329220,1086,1086,1086,1086,170
20240711,111400,16144600,1086,1086,1086,1086,1
20240711,111300,16143514,1086,1086,1086,1086,10
20240711,111200,16132654,1086,1086,1086,1086,21
20240711,111100,16109848,1087,1087,1087,1087,0
20240711,111000,16109848,1087,1087,1087,1087,0
20240711,110900,16109848,1087,1087,1087,1087,0
20240711,110800,16109848,1087,1087,1087,1087,0
20240711,110700,16109848,1087,1087,1087,1087,111
20240711,110600,15989191,1092,1092,1092,1092,0
20240711,110500,15989191,1092,1092,1092,1092,0
20240711,110400,15989191,1092,1092,1092,1092,0
20240711,110300,15989191,1092,1092,1092,1092,0
20240711,110200,15989191,1092,1086,1092,1086,1000
20240711,110100,14900977,1085,1085,1085,1085,18
20240711,110000,14881447,1086,1086,1086,1086,0
20240711,105900,14881447,1086,1086,1086,1086,0
20240711,105800,14881447,1086,1086,1086,1086,0
20240711,105700,14881447,1086,1086,1086,1086,0
20240711,105600,14881447,1086,1086,1086,1086,0
20240711,105500,14881447,1086,1086,1086,1086,0
20240711,105400,14881447,1086,1086,1086,1086,10
20240711,105300,14870587,1084,1084,1084,1084,1
20240711,105200,14869503,1083,1083,1083,1083,0
20240711,105100,14869503,1083,1083,1083,1083,510
20240711,105000,14317173,1084,1084,1084,1084,0
20240711,104900,14317173,1084,1084,1084,1084,0
20240711,104800,14317173,1084,1084,1084,1084,0
20240711,104700,14317173,1084,1084,1084,1084,1
20240711,104600,14316089,1080,1080,1080,1080,0
20240711,104500,14316089,1080,1080,1080,1080,0
20240711,104400,14316089,1080,1084,1084,1080,3837
20240711,104300,10170466,1084,1084,1084,1084,70
20240711,104200,10094586,1084,1084,1084,1084,14
20240711,104100,10079410,1084,1084,1084,1084,50
20240711,104000,10025210,1085,1085,1085,1085,50
20240711,103900,9970960,1085,1085,1085,1085,0
20240711,103800,9970960,1085,1085,1085,1085,0
20240711,103700,9970960,1085,1085,1085,1085,0
20240711,103600,9970960,1085,1087,1087,1085,135
20240711,103500,9824385,1087,1087,1087,1087,0
20240711,103400,9824385,1087,1087,1087,1087,0
20240711,103300,9824385,1087,1087,1087,1087,0
20240711,103200,9824385,1087,1087,1087,1087,0
20240711,103100,9824385,1087,1087,1087,1087,0
20240711,103000,9824385,1087,1087,1087,1087,0
20240711,102900,9824385,1087,1087,1087,1087,0
20240711,102800,9824385,1087,1087,1087,1087,1
20240711,102700,9823298,1087,1087,1087,1087,0
20240711,102600,9823298,1087,1086,1087,1085,819
20240711,102500,8934655,1087,1087,1087,1087,0
20240711,102400,8934655,1087,1087,1087,1087,0
20240711,102300,8934655,1087,1087,1087,1087,10
20240711,102200,8923785,1088,1088,1088,1088,0
20240711,102100,8923785,1088,1088,1088,1088,63
20240711,102000,8855241,1088,1088,1088,1088,0
20240711,101900,8855241,1088,1088,1088,1088,0
20240711,101800,8855241,1088,1088,1088,1088,0
20240711,101700,8855241,1088,1088,1088,1088,3
20240711,101600,8851977,1088,1088,1088,1088,7
20240711,101500,8844361,1085,1085,1085,1085,0
20240711,101400,8844361,1085,1085,1085,1085,144
20240711,101300,8688121,1085,1085,1085,1085,0
20240711,101200,8688121,1085,1086,1086,1085,2756
20240711,101100,5696978,1088,1088,1088,1088,0
20240711,101000,5696978,1088,1086,1088,1086,710
20240711,100900,4924888,1087,1087,1087,1087,105
20240711,100800,4810753,1088,1088,1088,1088,0
20240711,100700,4810753,1088,1088,1088,1088,14
20240711,100600,4795521,1088,1088,1088,1088,23
20240711,100500,4770497,1088,1088,1088,1088,448
20240711,100400,4283073,1091,1091,1091,1091,0
20240711,100300,4283073,1091,1091,1091,1091,0
20240711,100200,4283073,1091,1091,1091,1091,0
20240711,100100,4283073,1091,1091,1091,1091,10
20240711,100000,4272163,1091,1091,1091,1091,0
20240711,095900,4272163,1091,1091,1091,1091,799
20240711,095800,3400454,1091,1091,1091,1091,0
20240711,095700,3400454,1091,1091,1091,1091,0
20240711,095600,3400454,1091,1091,1091,1091,10
20240711,095500,3389544,1091,1090,1091,1090,6
20240711,095400,3383003,1091,1091,1091,1091,0
20240711,095300,3383003,1091,1091,1091,1091,0
20240711,095200,3383003,1091,1091,1091,1091,6
20240711,095100,3376457,1089,1089,1089,1089,0
20240711,095000,3376457,1089,1089,1089,1089,5
20240711,094900,3371012,1091,1091,1091,1091,0
20240711,094800,3371012,1091,1091,1091,1091,255
20240711,094700,3092807,1091,1091,1091,1091,0
20240711,094600,3092807,1091,1091,1091,1091,0
20240711,094500,3092807,1091,1091,1091,1091,13
20240711,094400,3078624,1091,1091,1091,1091,2
20240711,094300,3076442,1091,1091,1091,1091,2
20240711,094200,3074260,1091,1091,1091,1091,275
20240711,094100,2774235,1092,1092,1092,1092,0
20240711,094000,2774235,1092,1092,1092,1092,0
20240711,093900,2774235,1092,1092,1092,1092,0
20240711,093800,2774235,1092,1092,1092,1092,0
20240711,093700,2774235,1092,1092,1092,1092,2
20240711,093600,2772051,1086,1086,1086,1086,0
20240711,093500,2772051,1086,1086,1086,1086,0
20240711,093400,2772051,1086,1086,1086,1086,0
20240711,093300,2772051,1086,1086,1086,1086,0
20240711,093200,2772051,1086,1086,1086,1086,1
20240711,093100,2770965,1086,1088,1088,1086,27
20240711,093000,2741616,1086,1086,1086,1086,0
20240711,092900,2741616,1086,1086,1086,1086,0
20240711,092800,2741616,1086,1086,1086,1086,100
20240711,092700,2633016,1093,1093,1093,1093,0
20240711,092600,2633016,1093,1093,1093,1093,0
20240711,092500,2633016,1093,1093,1093,1093,0
20240711,092400,2633016,1093,1093,1093,1093,0
20240711,092300,2633016,1093,1093,1093,1093,0
20240711,092200,2633016,1093,1093,1093,1093,0
20240711,092100,2633016,1093,1093,1093,1093,73
20240711,092000,2553227,1093,1093,1093,1093,0
20240711,091900,2553227,1093,1093,1093,1093,20
20240711,091800,2531367,1093,1093,1093,1093,0
20240711,091700,2531367,1093,1093,1093,1093,100
20240711,091600,2422067,1094,1094,1094,1094,0
20240711,091500,2422067,1094,1094,1094,1094,0
20240711,091400,2422067,1094,1094,1094,1094,0
20240711,091300,2422067,1094,1094,1094,1094,0
20240711,091200,2422067,1094,1094,1094,1094,0
20240711,091100,2422067,1094,1094,1094,1094,0
20240711,091000,2422067,1094,1094,1094,1094,0
20240711,090900,2422067,1094,1094,1094,1094,0
20240711,090800,2422067,1094,1094,1094,1094,3
20240711,090700,2418785,1095,1095,1095,1095,0
20240711,090600,2418785,1095,1095,1095,1095,0
20240711,090500,2418785,1095,1095,1095,1095,0
20240711,090400,2418785,1095,1095,1095,1095,0
20240711,090300,2418785,1095,1095,1095,1095,22
20240711,090200,2394695,1095,1095,1095,1095,0
20240711,090100,2394695,1095,1088,1095,1088,1134
20240711,090000,1160896,1088,1088,1088,1088,1067