KissMeData/007120/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,184900,29132229,1079,1079,1079,1079,564
20240717,184800,29132229,1079,1079,1079,1079,0
20240717,184700,29132229,1079,1079,1079,1079,0
20240717,184600,29132229,1079,1079,1079,1079,0
20240717,184500,29132229,1079,1079,1079,1079,0
20240717,184400,29132229,1079,1079,1079,1079,0
20240717,184300,29132229,1079,1079,1079,1079,0
20240717,184200,29132229,1079,1079,1079,1079,0
20240717,184100,29132229,1079,1079,1079,1079,0
20240717,184000,29132229,1079,1079,1079,1079,0
20240717,183900,29132229,1079,1079,1079,1079,0
20240717,183800,29132229,1079,1079,1079,1079,0
20240717,183700,29132229,1079,1079,1079,1079,0
20240717,183600,29132229,1079,1079,1079,1079,0
20240717,183500,29132229,1079,1079,1079,1079,0
20240717,183400,29132229,1079,1079,1079,1079,0
20240717,183300,29132229,1079,1079,1079,1079,0
20240717,183200,29132229,1079,1079,1079,1079,0
20240717,183100,29132229,1079,1079,1079,1079,0
20240717,183000,29132229,1079,1079,1079,1079,0
20240717,182900,29132229,1079,1079,1079,1079,0
20240717,182800,29132229,1079,1079,1079,1079,0
20240717,182700,29132229,1079,1079,1079,1079,0
20240717,182600,29132229,1079,1079,1079,1079,0
20240717,182500,29132229,1079,1079,1079,1079,0
20240717,182400,29132229,1079,1079,1079,1079,0
20240717,182300,29132229,1079,1079,1079,1079,0
20240717,182200,29132229,1079,1079,1079,1079,0
20240717,182100,29132229,1079,1079,1079,1079,0
20240717,182000,29132229,1079,1079,1079,1079,0
20240717,181900,29132229,1079,1079,1079,1079,564
20240717,181800,29132229,1079,1079,1079,1079,0
20240717,181700,29132229,1079,1079,1079,1079,0
20240717,181600,29132229,1079,1079,1079,1079,0
20240717,181500,29132229,1079,1079,1079,1079,0
20240717,181400,29132229,1079,1079,1079,1079,0
20240717,181300,29132229,1079,1079,1079,1079,0
20240717,181200,29132229,1079,1079,1079,1079,0
20240717,181100,29132229,1079,1079,1079,1079,0
20240717,181000,29132229,1079,1079,1079,1079,0
20240717,180900,29132229,1079,1079,1079,1079,0
20240717,180800,29132229,1079,1079,1079,1079,0
20240717,180700,29132229,1079,1079,1079,1079,0
20240717,180600,29132229,1079,1079,1079,1079,0
20240717,180500,29132229,1079,1079,1079,1079,0
20240717,180400,29132229,1079,1079,1079,1079,0
20240717,180300,29132229,1079,1079,1079,1079,0
20240717,180200,29132229,1079,1079,1079,1079,0
20240717,180100,29132229,1079,1079,1079,1079,0
20240717,180000,29132229,1079,1079,1079,1079,0
20240717,175900,29132229,1079,1079,1079,1079,0
20240717,175800,29132229,1079,1079,1079,1079,0
20240717,175700,29132229,1079,1079,1079,1079,0
20240717,175600,29132229,1079,1079,1079,1079,0
20240717,175500,29132229,1079,1079,1079,1079,0
20240717,175400,29132229,1079,1079,1079,1079,0
20240717,175300,29132229,1079,1079,1079,1079,0
20240717,175200,29132229,1079,1079,1079,1079,0
20240717,175100,29132229,1079,1079,1079,1079,0
20240717,175000,29132229,1079,1079,1079,1079,0
20240717,174900,29132229,1079,1079,1079,1079,564
20240717,174800,29132229,1079,1079,1079,1079,0
20240717,174700,29132229,1079,1079,1079,1079,0
20240717,174600,29132229,1079,1079,1079,1079,0
20240717,174500,29132229,1079,1079,1079,1079,0
20240717,174400,29132229,1079,1079,1079,1079,0
20240717,174300,29132229,1079,1079,1079,1079,0
20240717,174200,29132229,1079,1079,1079,1079,0
20240717,174100,29132229,1079,1079,1079,1079,0
20240717,174000,29132229,1079,1079,1079,1079,0
20240717,173900,29132229,1079,1079,1079,1079,0
20240717,173800,29132229,1079,1079,1079,1079,0
20240717,173700,29132229,1079,1079,1079,1079,0
20240717,173600,29132229,1079,1079,1079,1079,0
20240717,173500,29132229,1079,1079,1079,1079,0
20240717,173400,29132229,1079,1079,1079,1079,0
20240717,173300,29132229,1079,1079,1079,1079,0
20240717,173200,29132229,1079,1079,1079,1079,0
20240717,173100,29132229,1079,1079,1079,1079,0
20240717,173000,29132229,1079,1079,1079,1079,0
20240717,172900,29132229,1079,1079,1079,1079,0
20240717,172800,29132229,1079,1079,1079,1079,0
20240717,172700,29132229,1079,1079,1079,1079,0
20240717,172600,29132229,1079,1079,1079,1079,0
20240717,172500,29132229,1079,1079,1079,1079,0
20240717,172400,29132229,1079,1079,1079,1079,0
20240717,172300,29132229,1079,1079,1079,1079,0
20240717,172200,29132229,1079,1079,1079,1079,0
20240717,172100,29132229,1079,1079,1079,1079,0
20240717,172000,29132229,1079,1079,1079,1079,0
20240717,171900,29132229,1079,1079,1079,1079,564
20240717,171800,29132229,1079,1079,1079,1079,0
20240717,171700,29132229,1079,1079,1079,1079,0
20240717,171600,29132229,1079,1079,1079,1079,0
20240717,171500,29132229,1079,1079,1079,1079,0
20240717,171400,29132229,1079,1079,1079,1079,0
20240717,171300,29132229,1079,1079,1079,1079,0
20240717,171200,29132229,1079,1079,1079,1079,0
20240717,171100,29132229,1079,1079,1079,1079,0
20240717,171000,29132229,1079,1079,1079,1079,0
20240717,170900,29132229,1079,1079,1079,1079,0
20240717,170800,29132229,1079,1079,1079,1079,0
20240717,170700,29132229,1079,1079,1079,1079,0
20240717,170600,29132229,1079,1079,1079,1079,0
20240717,170500,29132229,1079,1079,1079,1079,0
20240717,170400,29132229,1079,1079,1079,1079,0
20240717,170300,29132229,1079,1079,1079,1079,0
20240717,170200,29132229,1079,1079,1079,1079,0
20240717,170100,29132229,1079,1079,1079,1079,0
20240717,170000,29132229,1079,1079,1079,1079,0
20240717,165900,29132229,1079,1079,1079,1079,0
20240717,165800,29132229,1079,1079,1079,1079,0
20240717,165700,29132229,1079,1079,1079,1079,0
20240717,165600,29132229,1079,1079,1079,1079,0
20240717,165500,29132229,1079,1079,1079,1079,0
20240717,165400,29132229,1079,1079,1079,1079,0
20240717,165300,29132229,1079,1079,1079,1079,0
20240717,165200,29132229,1079,1079,1079,1079,0
20240717,165100,29132229,1079,1079,1079,1079,0
20240717,165000,29132229,1079,1079,1079,1079,0
20240717,164900,29132229,1079,1079,1079,1079,564
20240717,164800,29132229,1079,1079,1079,1079,0
20240717,164700,29132229,1079,1079,1079,1079,0
20240717,164600,29132229,1079,1079,1079,1079,0
20240717,164500,29132229,1079,1079,1079,1079,0
20240717,164400,29132229,1079,1079,1079,1079,0
20240717,164300,29132229,1079,1079,1079,1079,0
20240717,164200,29132229,1079,1079,1079,1079,0
20240717,164100,29132229,1079,1079,1079,1079,0
20240717,164000,29132229,1079,1079,1079,1079,0
20240717,163900,29132229,1079,1079,1079,1079,0
20240717,163800,29132229,1079,1079,1079,1079,0
20240717,163700,29132229,1079,1079,1079,1079,0
20240717,163600,29132229,1079,1079,1079,1079,0
20240717,163500,29132229,1079,1079,1079,1079,0
20240717,163400,29132229,1079,1079,1079,1079,0
20240717,163300,29132229,1079,1079,1079,1079,0
20240717,163200,29132229,1079,1079,1079,1079,0
20240717,163100,29132229,1079,1079,1079,1079,0
20240717,163000,29132229,1079,1079,1079,1079,0
20240717,162900,29132229,1079,1079,1079,1079,0
20240717,162800,29132229,1079,1079,1079,1079,0
20240717,162700,29132229,1079,1079,1079,1079,0
20240717,162600,29132229,1079,1079,1079,1079,0
20240717,162500,29132229,1079,1079,1079,1079,0
20240717,162400,29132229,1079,1079,1079,1079,0
20240717,162300,29132229,1079,1079,1079,1079,0
20240717,162200,29132229,1079,1079,1079,1079,0
20240717,162100,29132229,1079,1079,1079,1079,0
20240717,162000,29132229,1079,1079,1079,1079,0
20240717,161900,29132229,1079,1079,1079,1079,564
20240717,161800,29132229,1079,1079,1079,1079,0
20240717,161700,29132229,1079,1079,1079,1079,0
20240717,161600,29132229,1079,1079,1079,1079,0
20240717,161500,29132229,1079,1079,1079,1079,0
20240717,161400,29132229,1079,1079,1079,1079,0
20240717,161300,29132229,1079,1079,1079,1079,0
20240717,161200,29132229,1079,1079,1079,1079,0
20240717,161100,29132229,1079,1079,1079,1079,0
20240717,161000,29132229,1079,1079,1079,1079,0
20240717,160900,29132229,1079,1079,1079,1079,0
20240717,160800,29132229,1079,1079,1079,1079,0
20240717,160700,29132229,1079,1079,1079,1079,0
20240717,160600,29132229,1079,1079,1079,1079,0
20240717,160500,29132229,1079,1079,1079,1079,0
20240717,160400,29132229,1079,1079,1079,1079,0
20240717,160300,29132229,1079,1079,1079,1079,0
20240717,160200,29132229,1079,1079,1079,1079,0
20240717,160100,29132229,1079,1079,1079,1079,0
20240717,160000,29132229,1079,1079,1079,1079,0
20240717,155900,29132229,1079,1079,1079,1079,0
20240717,155800,29132229,1079,1079,1079,1079,0
20240717,155700,29132229,1079,1079,1079,1079,0
20240717,155600,29132229,1079,1079,1079,1079,0
20240717,155500,29132229,1079,1079,1079,1079,0
20240717,155400,29132229,1079,1079,1079,1079,0
20240717,155300,29132229,1079,1079,1079,1079,0
20240717,155200,29132229,1079,1079,1079,1079,0
20240717,155100,29132229,1079,1079,1079,1079,0
20240717,155000,29132229,1079,1079,1079,1079,0
20240717,154900,29132229,1079,1079,1079,1079,564
20240717,154800,29132229,1079,1079,1079,1079,0
20240717,154700,29132229,1079,1079,1079,1079,0
20240717,154600,29132229,1079,1079,1079,1079,0
20240717,154500,29132229,1079,1079,1079,1079,0
20240717,154400,29132229,1079,1079,1079,1079,0
20240717,154300,29132229,1079,1079,1079,1079,0
20240717,154200,29132229,1079,1079,1079,1079,0
20240717,154100,29132229,1079,1079,1079,1079,0
20240717,154000,29132229,1079,1079,1079,1079,0
20240717,153900,29132229,1079,1079,1079,1079,0
20240717,153800,29132229,1079,1079,1079,1079,0
20240717,153700,29132229,1079,1079,1079,1079,0
20240717,153600,29132229,1079,1079,1079,1079,0
20240717,153500,29132229,1079,1079,1079,1079,0
20240717,153400,29132229,1079,1079,1079,1079,0
20240717,153300,29132229,1079,1079,1079,1079,0
20240717,153200,29132229,1079,1079,1079,1079,0
20240717,153100,29132229,1079,1079,1079,1079,0
20240717,153000,29132229,1079,1079,1079,1079,564
20240717,152900,28523673,1080,1080,1080,1080,0
20240717,152800,28523673,1080,1080,1080,1080,0
20240717,152700,28523673,1080,1080,1080,1080,0
20240717,152600,28523673,1080,1080,1080,1080,0
20240717,152500,28523673,1080,1080,1080,1080,0
20240717,152400,28523673,1080,1080,1080,1080,0
20240717,152300,28523673,1080,1080,1080,1080,0
20240717,152200,28523673,1080,1080,1080,1080,0
20240717,152100,28523673,1080,1080,1080,1080,0
20240717,152000,28523673,1080,1080,1080,1080,0
20240717,151900,28523673,1080,1080,1080,1080,0
20240717,151800,28523673,1080,1080,1080,1080,0
20240717,151700,28523673,1080,1080,1080,1080,0
20240717,151600,28523673,1080,1079,1080,1079,1015
20240717,151500,27428482,1079,1069,1080,1069,648
20240717,151400,26730652,1080,1080,1080,1080,0
20240717,151300,26730652,1080,1080,1080,1080,0
20240717,151200,26730652,1080,1078,1080,1078,100
20240717,151100,26622802,1079,1079,1079,1079,0
20240717,151000,26622802,1079,1072,1079,1071,756
20240717,150900,25809643,1078,1078,1078,1078,0
20240717,150800,25809643,1078,1078,1078,1078,0
20240717,150700,25809643,1078,1078,1078,1078,0
20240717,150600,25809643,1078,1078,1078,1078,0
20240717,150500,25809643,1078,1078,1078,1078,0
20240717,150400,25809643,1078,1078,1078,1078,0
20240717,150300,25809643,1078,1078,1078,1078,0
20240717,150200,25809643,1078,1078,1078,1078,0
20240717,150100,25809643,1078,1078,1078,1078,0
20240717,150000,25809643,1078,1073,1078,1073,112
20240717,145900,25689457,1079,1079,1079,1079,0
20240717,145800,25689457,1079,1079,1079,1079,0
20240717,145700,25689457,1079,1079,1079,1079,0
20240717,145600,25689457,1079,1079,1079,1079,100
20240717,145500,25581557,1080,1080,1080,1080,0
20240717,145400,25581557,1080,1080,1080,1080,0
20240717,145300,25581557,1080,1080,1080,1080,0
20240717,145200,25581557,1080,1080,1080,1080,0
20240717,145100,25581557,1080,1073,1080,1073,30
20240717,145000,25549214,1080,1080,1080,1080,0
20240717,144900,25549214,1080,1080,1080,1080,0
20240717,144800,25549214,1080,1080,1080,1080,1
20240717,144700,25548134,1079,1079,1079,1079,50
20240717,144600,25494184,1080,1080,1080,1080,0
20240717,144500,25494184,1080,1080,1080,1080,0
20240717,144400,25494184,1080,1080,1080,1080,0
20240717,144300,25494184,1080,1080,1080,1080,46
20240717,144200,25444504,1080,1077,1080,1077,100
20240717,144100,25336637,1077,1077,1077,1077,0
20240717,144000,25336637,1077,1077,1077,1077,0
20240717,143900,25336637,1077,1077,1077,1077,0
20240717,143800,25336637,1077,1077,1077,1077,1
20240717,143700,25335560,1078,1078,1078,1078,0
20240717,143600,25335560,1078,1078,1078,1078,0
20240717,143500,25335560,1078,1078,1078,1078,3
20240717,143400,25332326,1080,1080,1080,1080,0
20240717,143300,25332326,1080,1080,1080,1080,0
20240717,143200,25332326,1080,1080,1080,1080,0
20240717,143100,25332326,1080,1080,1080,1080,0
20240717,143000,25332326,1080,1080,1080,1080,0
20240717,142900,25332326,1080,1080,1080,1080,0
20240717,142800,25332326,1080,1080,1080,1080,0
20240717,142700,25332326,1080,1080,1080,1080,0
20240717,142600,25332326,1080,1080,1080,1080,0
20240717,142500,25332326,1080,1079,1080,1079,545
20240717,142400,24744270,1080,1080,1080,1080,0
20240717,142300,24744270,1080,1079,1080,1079,457
20240717,142200,24251166,1080,1077,1080,1077,600
20240717,142100,23603821,1072,1072,1072,1072,3
20240717,142000,23600605,1080,1080,1080,1080,0
20240717,141900,23600605,1080,1080,1080,1080,0
20240717,141800,23600605,1080,1080,1080,1080,0
20240717,141700,23600605,1080,1080,1080,1080,0
20240717,141600,23600605,1080,1080,1080,1080,0
20240717,141500,23600605,1080,1079,1080,1079,570
20240717,141400,22985560,1080,1075,1080,1075,100
20240717,141300,22877947,1061,1061,1061,1061,0
20240717,141200,22877947,1061,1061,1061,1061,0
20240717,141100,22877947,1061,1061,1061,1061,0
20240717,141000,22877947,1061,1061,1061,1061,0
20240717,140900,22877947,1061,1071,1071,1061,1100
20240717,140800,21706563,1080,1080,1080,1080,3
20240717,140700,21703323,1080,1079,1080,1079,520
20240717,140600,21142235,1080,1080,1080,1080,0
20240717,140500,21142235,1080,1080,1080,1080,0
20240717,140400,21142235,1080,1080,1080,1080,0
20240717,140300,21142235,1080,1080,1080,1080,0
20240717,140200,21142235,1080,1078,1080,1078,105
20240717,140100,21029035,1076,1076,1076,1076,0
20240717,140000,21029035,1076,1076,1076,1076,0
20240717,135900,21029035,1076,1076,1076,1076,0
20240717,135800,21029035,1076,1076,1076,1076,0
20240717,135700,21029035,1076,1076,1076,1076,0
20240717,135600,21029035,1076,1076,1076,1076,0
20240717,135500,21029035,1076,1076,1076,1076,0
20240717,135400,21029035,1076,1076,1076,1076,0
20240717,135300,21029035,1076,1076,1076,1076,0
20240717,135200,21029035,1076,1076,1076,1076,0
20240717,135100,21029035,1076,1076,1076,1076,0
20240717,135000,21029035,1076,1076,1076,1076,0
20240717,134900,21029035,1076,1076,1076,1076,0
20240717,134800,21029035,1076,1076,1076,1076,0
20240717,134700,21029035,1076,1076,1076,1076,0
20240717,134600,21029035,1076,1076,1076,1076,0
20240717,134500,21029035,1076,1076,1076,1076,5
20240717,134400,21023655,1070,1070,1070,1070,0
20240717,134300,21023655,1070,1070,1070,1070,0
20240717,134200,21023655,1070,1070,1070,1070,5
20240717,134100,21018305,1078,1078,1078,1078,0
20240717,134000,21018305,1078,1078,1078,1078,0
20240717,133900,21018305,1078,1078,1078,1078,20
20240717,133800,20996745,1080,1080,1080,1080,0
20240717,133700,20996745,1080,1080,1080,1080,0
20240717,133600,20996745,1080,1080,1080,1080,0
20240717,133500,20996745,1080,1080,1080,1080,0
20240717,133400,20996745,1080,1080,1080,1080,0
20240717,133300,20996745,1080,1080,1080,1080,0
20240717,133200,20996745,1080,1080,1080,1080,2
20240717,133100,20994585,1080,1070,1080,1070,223
20240717,133000,20755461,1070,1070,1070,1070,0
20240717,132900,20755461,1070,1070,1070,1070,0
20240717,132800,20755461,1070,1070,1070,1070,0
20240717,132700,20755461,1070,1070,1070,1070,0
20240717,132600,20755461,1070,1070,1070,1070,46
20240717,132500,20706241,1080,1080,1080,1080,0
20240717,132400,20706241,1080,1080,1080,1080,0
20240717,132300,20706241,1080,1080,1080,1080,0
20240717,132200,20706241,1080,1080,1080,1080,0
20240717,132100,20706241,1080,1080,1080,1080,0
20240717,132000,20706241,1080,1080,1080,1080,0
20240717,131900,20706241,1080,1080,1080,1080,0
20240717,131800,20706241,1080,1080,1080,1080,0
20240717,131700,20706241,1080,1080,1080,1080,0
20240717,131600,20706241,1080,1080,1080,1080,0
20240717,131500,20706241,1080,1080,1080,1080,0
20240717,131400,20706241,1080,1080,1080,1080,0
20240717,131300,20706241,1080,1080,1080,1080,0
20240717,131200,20706241,1080,1080,1080,1080,0
20240717,131100,20706241,1080,1079,1080,1079,327
20240717,131000,20353103,1080,1078,1080,1078,47
20240717,130900,20302410,1080,1080,1080,1080,0
20240717,130800,20302410,1080,1080,1080,1080,0
20240717,130700,20302410,1080,1080,1080,1080,0
20240717,130600,20302410,1080,1080,1080,1080,0
20240717,130500,20302410,1080,1080,1080,1080,0
20240717,130400,20302410,1080,1080,1080,1080,0
20240717,130300,20302410,1080,1080,1080,1080,0
20240717,130200,20302410,1080,1080,1080,1080,0
20240717,130100,20302410,1080,1079,1080,1079,885
20240717,130000,19347493,1080,1080,1080,1080,0
20240717,125900,19347493,1080,1080,1080,1080,0
20240717,125800,19347493,1080,1078,1080,1078,90
20240717,125700,19250421,1070,1070,1070,1070,0
20240717,125600,19250421,1070,1071,1071,1070,253
20240717,125500,18979669,1080,1080,1080,1080,0
20240717,125400,18979669,1080,1080,1080,1080,0
20240717,125300,18979669,1080,1080,1080,1080,0
20240717,125200,18979669,1080,1080,1080,1080,0
20240717,125100,18979669,1080,1080,1080,1080,0
20240717,125000,18979669,1080,1074,1080,1074,600
20240717,124900,18333568,1080,1080,1080,1080,0
20240717,124800,18333568,1080,1080,1080,1080,0
20240717,124700,18333568,1080,1080,1080,1080,0
20240717,124600,18333568,1080,1080,1080,1080,0
20240717,124500,18333568,1080,1080,1080,1080,0
20240717,124400,18333568,1080,1080,1080,1080,0
20240717,124300,18333568,1080,1080,1080,1080,0
20240717,124200,18333568,1080,1080,1080,1080,0
20240717,124100,18333568,1080,1080,1080,1080,0
20240717,124000,18333568,1080,1080,1080,1080,0
20240717,123900,18333568,1080,1080,1080,1080,0
20240717,123800,18333568,1080,1080,1080,1080,0
20240717,123700,18333568,1080,1080,1080,1080,0
20240717,123600,18333568,1080,1080,1080,1080,0
20240717,123500,18333568,1080,1080,1080,1080,0
20240717,123400,18333568,1080,1080,1080,1080,0
20240717,123300,18333568,1080,1080,1080,1080,0
20240717,123200,18333568,1080,1079,1080,1079,55
20240717,123100,18274212,1080,1080,1080,1080,0
20240717,123000,18274212,1080,1080,1080,1080,0
20240717,122900,18274212,1080,1080,1080,1080,0
20240717,122800,18274212,1080,1080,1080,1080,0
20240717,122700,18274212,1080,1080,1080,1080,0
20240717,122600,18274212,1080,1080,1080,1080,0
20240717,122500,18274212,1080,1079,1080,1079,25
20240717,122400,18247234,1080,1080,1080,1080,0
20240717,122300,18247234,1080,1080,1080,1080,0
20240717,122200,18247234,1080,1080,1080,1080,0
20240717,122100,18247234,1080,1080,1080,1080,0
20240717,122000,18247234,1080,1079,1080,1079,25
20240717,121900,18220256,1080,1080,1080,1080,0
20240717,121800,18220256,1080,1080,1080,1080,0
20240717,121700,18220256,1080,1080,1080,1080,0
20240717,121600,18220256,1080,1080,1080,1080,0
20240717,121500,18220256,1080,1080,1080,1080,0
20240717,121400,18220256,1080,1080,1080,1080,1
20240717,121300,18219176,1080,1079,1080,1079,25
20240717,121200,18192198,1080,1080,1080,1080,0
20240717,121100,18192198,1080,1080,1080,1080,0
20240717,121000,18192198,1080,1080,1080,1080,0
20240717,120900,18192198,1080,1080,1080,1080,0
20240717,120800,18192198,1080,1080,1080,1080,0
20240717,120700,18192198,1080,1079,1080,1079,50
20240717,120600,18138243,1080,1080,1080,1080,0
20240717,120500,18138243,1080,1080,1080,1080,0
20240717,120400,18138243,1080,1080,1080,1080,0
20240717,120300,18138243,1080,1080,1080,1080,0
20240717,120200,18138243,1080,1080,1080,1080,0
20240717,120100,18138243,1080,1080,1080,1080,0
20240717,120000,18138243,1080,1080,1080,1080,0
20240717,115900,18138243,1080,1080,1080,1080,0
20240717,115800,18138243,1080,1080,1080,1080,0
20240717,115700,18138243,1080,1079,1080,1079,25
20240717,115600,18111265,1080,1080,1080,1080,0
20240717,115500,18111265,1080,1079,1080,1079,40
20240717,115400,18068100,1080,1080,1080,1080,0
20240717,115300,18068100,1080,1080,1080,1080,0
20240717,115200,18068100,1080,1080,1080,1080,0
20240717,115100,18068100,1080,1080,1080,1080,0
20240717,115000,18068100,1080,1080,1080,1080,0
20240717,114900,18068100,1080,1070,1080,1060,1670
20240717,114800,16287198,1080,1080,1080,1080,0
20240717,114700,16287198,1080,1080,1080,1080,0
20240717,114600,16287198,1080,1080,1080,1080,0
20240717,114500,16287198,1080,1080,1080,1080,0
20240717,114400,16287198,1080,1080,1080,1080,0
20240717,114300,16287198,1080,1080,1080,1080,0
20240717,114200,16287198,1080,1080,1080,1080,0
20240717,114100,16287198,1080,1080,1080,1080,0
20240717,114000,16287198,1080,1080,1080,1080,0
20240717,113900,16287198,1080,1079,1080,1079,40
20240717,113800,16244020,1080,1080,1080,1080,0
20240717,113700,16244020,1080,1080,1080,1080,0
20240717,113600,16244020,1080,1080,1080,1080,0
20240717,113500,16244020,1080,1080,1080,1080,0
20240717,113400,16244020,1080,1080,1080,1080,0
20240717,113300,16244020,1080,1080,1080,1080,0
20240717,113200,16244020,1080,1079,1080,1079,25
20240717,113100,16217042,1080,1080,1080,1080,0
20240717,113000,16217042,1080,1080,1080,1080,0
20240717,112900,16217042,1080,1080,1080,1080,0
20240717,112800,16217042,1080,1080,1080,1080,30
20240717,112700,16184642,1080,1079,1080,1079,30
20240717,112600,16152264,1080,1080,1080,1080,0
20240717,112500,16152264,1080,1080,1080,1080,1
20240717,112400,16151184,1079,1079,1079,1079,32
20240717,112300,16116656,1080,1080,1080,1080,0
20240717,112200,16116656,1080,1080,1080,1080,0
20240717,112100,16116656,1080,1080,1080,1080,0
20240717,112000,16116656,1080,1080,1080,1080,0
20240717,111900,16116656,1080,1077,1080,1077,300
20240717,111800,15793002,1070,1070,1070,1070,0
20240717,111700,15793002,1070,1070,1070,1070,0
20240717,111600,15793002,1070,1070,1070,1070,20
20240717,111500,15771602,1069,1069,1069,1069,0
20240717,111400,15771602,1069,1069,1069,1069,0
20240717,111300,15771602,1069,1069,1069,1069,0
20240717,111200,15771602,1069,1069,1069,1069,0
20240717,111100,15771602,1069,1069,1069,1069,0
20240717,111000,15771602,1069,1076,1076,1069,2687
20240717,110900,12895153,1074,1074,1074,1074,0
20240717,110800,12895153,1074,1074,1074,1074,0
20240717,110700,12895153,1074,1074,1074,1074,0
20240717,110600,12895153,1074,1074,1074,1074,0
20240717,110500,12895153,1074,1074,1074,1074,0
20240717,110400,12895153,1074,1074,1074,1074,0
20240717,110300,12895153,1074,1074,1074,1074,0
20240717,110200,12895153,1074,1074,1074,1074,0
20240717,110100,12895153,1074,1074,1074,1074,1
20240717,110000,12894079,1073,1073,1073,1073,22
20240717,105900,12870473,1072,1072,1072,1072,0
20240717,105800,12870473,1072,1072,1072,1072,0
20240717,105700,12870473,1072,1072,1072,1072,0
20240717,105600,12870473,1072,1072,1072,1072,0
20240717,105500,12870473,1072,1072,1072,1072,22
20240717,105400,12846889,1072,1072,1072,1072,0
20240717,105300,12846889,1072,1072,1072,1072,6
20240717,105200,12840457,1072,1072,1072,1072,0
20240717,105100,12840457,1072,1072,1072,1072,0
20240717,105000,12840457,1072,1072,1072,1072,0
20240717,104900,12840457,1072,1072,1072,1072,41
20240717,104800,12796505,1071,1070,1071,1070,116
20240717,104700,12672291,1070,1070,1070,1070,0
20240717,104600,12672291,1070,1070,1070,1070,0
20240717,104500,12672291,1070,1070,1070,1070,0
20240717,104400,12672291,1070,1070,1070,1070,0
20240717,104300,12672291,1070,1070,1070,1070,0
20240717,104200,12672291,1070,1070,1070,1070,0
20240717,104100,12672291,1070,1070,1070,1070,22
20240717,104000,12648751,1070,1070,1070,1070,0
20240717,103900,12648751,1070,1070,1070,1070,0
20240717,103800,12648751,1070,1070,1070,1070,0
20240717,103700,12648751,1070,1070,1070,1070,0
20240717,103600,12648751,1070,1070,1070,1070,0
20240717,103500,12648751,1070,1070,1070,1070,0
20240717,103400,12648751,1070,1070,1070,1070,0
20240717,103300,12648751,1070,1070,1070,1070,0
20240717,103200,12648751,1070,1070,1070,1070,2
20240717,103100,12646611,1076,1076,1076,1076,0
20240717,103000,12646611,1076,1076,1076,1076,1
20240717,102900,12645535,1070,1070,1070,1070,0
20240717,102800,12645535,1070,1070,1070,1070,0
20240717,102700,12645535,1070,1070,1070,1070,0
20240717,102600,12645535,1070,1070,1070,1070,0
20240717,102500,12645535,1070,1070,1070,1070,0
20240717,102400,12645535,1070,1070,1070,1070,667
20240717,102300,11931845,1070,1070,1070,1070,0
20240717,102200,11931845,1070,1070,1070,1070,0
20240717,102100,11931845,1070,1070,1070,1070,0
20240717,102000,11931845,1070,1070,1070,1070,0
20240717,101900,11931845,1070,1070,1070,1070,0
20240717,101800,11931845,1070,1070,1070,1070,0
20240717,101700,11931845,1070,1070,1070,1070,0
20240717,101600,11931845,1070,1070,1070,1070,2147
20240717,101500,9634555,1070,1070,1070,1070,370
20240717,101400,9238655,1070,1070,1070,1070,0
20240717,101300,9238655,1070,1070,1070,1070,1
20240717,101200,9237585,1069,1069,1069,1069,0
20240717,101100,9237585,1069,1069,1069,1069,22
20240717,101000,9214067,1070,1070,1070,1070,1000
20240717,100900,8144067,1070,1070,1070,1070,1
20240717,100800,8142997,1070,1070,1070,1070,1
20240717,100700,8141927,1069,1069,1069,1069,221
20240717,100600,7905678,1070,1070,1070,1070,0
20240717,100500,7905678,1070,1070,1070,1070,0
20240717,100400,7905678,1070,1074,1074,1070,1608
20240717,100300,6183542,1080,1080,1080,1080,0
20240717,100200,6183542,1080,1080,1080,1080,0
20240717,100100,6183542,1080,1080,1080,1080,0
20240717,100000,6183542,1080,1080,1080,1080,0
20240717,095900,6183542,1080,1080,1080,1080,0
20240717,095800,6183542,1080,1080,1080,1080,0
20240717,095700,6183542,1080,1080,1080,1080,0
20240717,095600,6183542,1080,1080,1080,1080,0
20240717,095500,6183542,1080,1080,1080,1080,0
20240717,095400,6183542,1080,1080,1080,1080,0
20240717,095300,6183542,1080,1080,1080,1080,0
20240717,095200,6183542,1080,1080,1080,1080,0
20240717,095100,6183542,1080,1080,1080,1080,0
20240717,095000,6183542,1080,1080,1080,1080,0
20240717,094900,6183542,1080,1080,1080,1080,13
20240717,094800,6169502,1080,1080,1080,1080,4
20240717,094700,6165182,1080,1080,1080,1080,0
20240717,094600,6165182,1080,1080,1080,1080,0
20240717,094500,6165182,1080,1080,1080,1080,0
20240717,094400,6165182,1080,1080,1080,1080,0
20240717,094300,6165182,1080,1080,1080,1080,0
20240717,094200,6165182,1080,1080,1080,1080,0
20240717,094100,6165182,1080,1074,1080,1074,944
20240717,094000,5148326,1085,1085,1085,1085,0
20240717,093900,5148326,1085,1085,1085,1085,5
20240717,093800,5142901,1085,1085,1085,1085,79
20240717,093700,5057186,1085,1085,1085,1085,1
20240717,093600,5056101,1085,1085,1085,1085,1
20240717,093500,5055016,1080,1080,1080,1080,2000
20240717,093400,2895016,1085,1085,1085,1085,0
20240717,093300,2895016,1085,1085,1085,1085,0
20240717,093200,2895016,1085,1085,1085,1085,0
20240717,093100,2895016,1085,1085,1085,1085,0
20240717,093000,2895016,1085,1085,1085,1085,0
20240717,092900,2895016,1085,1085,1085,1085,0
20240717,092800,2895016,1085,1085,1085,1085,0
20240717,092700,2895016,1085,1081,1085,1081,101
20240717,092600,2785831,1086,1086,1086,1086,0
20240717,092500,2785831,1086,1086,1086,1086,0
20240717,092400,2785831,1086,1086,1086,1086,0
20240717,092300,2785831,1086,1086,1086,1086,0
20240717,092200,2785831,1086,1086,1086,1086,1
20240717,092100,2784745,1086,1086,1086,1086,0
20240717,092000,2784745,1086,1086,1086,1086,0
20240717,091900,2784745,1086,1086,1086,1086,1
20240717,091800,2783659,1080,1080,1080,1080,0
20240717,091700,2783659,1080,1080,1080,1080,2000
20240717,091600,623659,1080,1080,1080,1080,0
20240717,091500,623659,1080,1073,1080,1073,82
20240717,091400,535666,1073,1073,1073,1073,2
20240717,091300,533520,1080,1080,1080,1080,0
20240717,091200,533520,1080,1080,1080,1080,0
20240717,091100,533520,1080,1080,1080,1080,200
20240717,091000,317520,1080,1080,1080,1080,0
20240717,090900,317520,1080,1080,1080,1080,0
20240717,090800,317520,1080,1080,1080,1080,0
20240717,090700,317520,1080,1080,1080,1080,0
20240717,090600,317520,1080,1080,1080,1080,0
20240717,090500,317520,1080,1080,1080,1080,0
20240717,090400,317520,1080,1080,1080,1080,0
20240717,090300,317520,1080,1080,1080,1080,0
20240717,090200,317520,1080,1080,1080,1080,0
20240717,090100,317520,1080,1080,1080,1080,0
20240717,090000,317520,1080,1080,1080,1080,294