KissMeData/090080/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,200600,109090806,1120,1120,1120,1120,105
20240705,200500,109090806,1120,1120,1120,1120,0
20240705,200400,109090806,1120,1120,1120,1120,0
20240705,200300,109090806,1120,1120,1120,1120,0
20240705,200200,109090806,1120,1120,1120,1120,0
20240705,200100,109090806,1120,1120,1120,1120,0
20240705,200000,109090806,1120,1120,1120,1120,0
20240705,195900,109090806,1120,1120,1120,1120,0
20240705,195800,109090806,1120,1120,1120,1120,0
20240705,195700,109090806,1120,1120,1120,1120,0
20240705,195600,109090806,1120,1120,1120,1120,0
20240705,195500,109090806,1120,1120,1120,1120,0
20240705,195400,109090806,1120,1120,1120,1120,0
20240705,195300,109090806,1120,1120,1120,1120,0
20240705,195200,109090806,1120,1120,1120,1120,0
20240705,195100,109090806,1120,1120,1120,1120,0
20240705,195000,109090806,1120,1120,1120,1120,0
20240705,194900,109090806,1120,1120,1120,1120,0
20240705,194800,109090806,1120,1120,1120,1120,0
20240705,194700,109090806,1120,1120,1120,1120,0
20240705,194600,109090806,1120,1120,1120,1120,0
20240705,194500,109090806,1120,1120,1120,1120,0
20240705,194400,109090806,1120,1120,1120,1120,0
20240705,194300,109090806,1120,1120,1120,1120,0
20240705,194200,109090806,1120,1120,1120,1120,0
20240705,194100,109090806,1120,1120,1120,1120,0
20240705,194000,109090806,1120,1120,1120,1120,0
20240705,193900,109090806,1120,1120,1120,1120,0
20240705,193800,109090806,1120,1120,1120,1120,0
20240705,193700,109090806,1120,1120,1120,1120,0
20240705,193600,109090806,1120,1120,1120,1120,105
20240705,193500,109090806,1120,1120,1120,1120,0
20240705,193400,109090806,1120,1120,1120,1120,0
20240705,193300,109090806,1120,1120,1120,1120,0
20240705,193200,109090806,1120,1120,1120,1120,0
20240705,193100,109090806,1120,1120,1120,1120,0
20240705,193000,109090806,1120,1120,1120,1120,0
20240705,192900,109090806,1120,1120,1120,1120,0
20240705,192800,109090806,1120,1120,1120,1120,0
20240705,192700,109090806,1120,1120,1120,1120,0
20240705,192600,109090806,1120,1120,1120,1120,0
20240705,192500,109090806,1120,1120,1120,1120,0
20240705,192400,109090806,1120,1120,1120,1120,0
20240705,192300,109090806,1120,1120,1120,1120,0
20240705,192200,109090806,1120,1120,1120,1120,0
20240705,192100,109090806,1120,1120,1120,1120,0
20240705,192000,109090806,1120,1120,1120,1120,0
20240705,191900,109090806,1120,1120,1120,1120,0
20240705,191800,109090806,1120,1120,1120,1120,0
20240705,191700,109090806,1120,1120,1120,1120,0
20240705,191600,109090806,1120,1120,1120,1120,0
20240705,191500,109090806,1120,1120,1120,1120,0
20240705,191400,109090806,1120,1120,1120,1120,0
20240705,191300,109090806,1120,1120,1120,1120,0
20240705,191200,109090806,1120,1120,1120,1120,0
20240705,191100,109090806,1120,1120,1120,1120,0
20240705,191000,109090806,1120,1120,1120,1120,0
20240705,190900,109090806,1120,1120,1120,1120,0
20240705,190800,109090806,1120,1120,1120,1120,0
20240705,190700,109090806,1120,1120,1120,1120,0
20240705,190600,109090806,1120,1120,1120,1120,105
20240705,190500,109090806,1120,1120,1120,1120,0
20240705,190400,109090806,1120,1120,1120,1120,0
20240705,190300,109090806,1120,1120,1120,1120,0
20240705,190200,109090806,1120,1120,1120,1120,0
20240705,190100,109090806,1120,1120,1120,1120,0
20240705,190000,109090806,1120,1120,1120,1120,0
20240705,185900,109090806,1120,1120,1120,1120,0
20240705,185800,109090806,1120,1120,1120,1120,0
20240705,185700,109090806,1120,1120,1120,1120,0
20240705,185600,109090806,1120,1120,1120,1120,0
20240705,185500,109090806,1120,1120,1120,1120,0
20240705,185400,109090806,1120,1120,1120,1120,0
20240705,185300,109090806,1120,1120,1120,1120,0
20240705,185200,109090806,1120,1120,1120,1120,0
20240705,185100,109090806,1120,1120,1120,1120,0
20240705,185000,109090806,1120,1120,1120,1120,0
20240705,184900,109090806,1120,1120,1120,1120,0
20240705,184800,109090806,1120,1120,1120,1120,0
20240705,184700,109090806,1120,1120,1120,1120,0
20240705,184600,109090806,1120,1120,1120,1120,0
20240705,184500,109090806,1120,1120,1120,1120,0
20240705,184400,109090806,1120,1120,1120,1120,0
20240705,184300,109090806,1120,1120,1120,1120,0
20240705,184200,109090806,1120,1120,1120,1120,0
20240705,184100,109090806,1120,1120,1120,1120,0
20240705,184000,109090806,1120,1120,1120,1120,0
20240705,183900,109090806,1120,1120,1120,1120,0
20240705,183800,109090806,1120,1120,1120,1120,0
20240705,183700,109090806,1120,1120,1120,1120,0
20240705,183600,109090806,1120,1120,1120,1120,105
20240705,183500,109090806,1120,1120,1120,1120,0
20240705,183400,109090806,1120,1120,1120,1120,0
20240705,183300,109090806,1120,1120,1120,1120,0
20240705,183200,109090806,1120,1120,1120,1120,0
20240705,183100,109090806,1120,1120,1120,1120,0
20240705,183000,109090806,1120,1120,1120,1120,0
20240705,182900,109090806,1120,1120,1120,1120,0
20240705,182800,109090806,1120,1120,1120,1120,0
20240705,182700,109090806,1120,1120,1120,1120,0
20240705,182600,109090806,1120,1120,1120,1120,0
20240705,182500,109090806,1120,1120,1120,1120,0
20240705,182400,109090806,1120,1120,1120,1120,0
20240705,182300,109090806,1120,1120,1120,1120,0
20240705,182200,109090806,1120,1120,1120,1120,0
20240705,182100,109090806,1120,1120,1120,1120,0
20240705,182000,109090806,1120,1120,1120,1120,0
20240705,181900,109090806,1120,1120,1120,1120,0
20240705,181800,109090806,1120,1120,1120,1120,0
20240705,181700,109090806,1120,1120,1120,1120,0
20240705,181600,109090806,1120,1120,1120,1120,0
20240705,181500,109090806,1120,1120,1120,1120,0
20240705,181400,109090806,1120,1120,1120,1120,0
20240705,181300,109090806,1120,1120,1120,1120,0
20240705,181200,109090806,1120,1120,1120,1120,0
20240705,181100,109090806,1120,1120,1120,1120,0
20240705,181000,109090806,1120,1120,1120,1120,0
20240705,180900,109090806,1120,1120,1120,1120,0
20240705,180800,109090806,1120,1120,1120,1120,0
20240705,180700,109090806,1120,1120,1120,1120,0
20240705,180600,109090806,1120,1120,1120,1120,105
20240705,180500,109090806,1120,1120,1120,1120,0
20240705,180400,109090806,1120,1120,1120,1120,0
20240705,180300,109090806,1120,1120,1120,1120,0
20240705,180200,109090806,1120,1120,1120,1120,0
20240705,180100,109090806,1120,1120,1120,1120,0
20240705,180000,109090806,1120,1120,1120,1120,0
20240705,175900,109090806,1120,1120,1120,1120,0
20240705,175800,109090806,1120,1120,1120,1120,0
20240705,175700,109090806,1120,1120,1120,1120,0
20240705,175600,109090806,1120,1120,1120,1120,0
20240705,175500,109090806,1120,1120,1120,1120,0
20240705,175400,109090806,1120,1120,1120,1120,0
20240705,175300,109090806,1120,1120,1120,1120,0
20240705,175200,109090806,1120,1120,1120,1120,0
20240705,175100,109090806,1120,1120,1120,1120,0
20240705,175000,109090806,1120,1120,1120,1120,0
20240705,174900,109090806,1120,1120,1120,1120,0
20240705,174800,109090806,1120,1120,1120,1120,0
20240705,174700,109090806,1120,1120,1120,1120,0
20240705,174600,109090806,1120,1120,1120,1120,0
20240705,174500,109090806,1120,1120,1120,1120,0
20240705,174400,109090806,1120,1120,1120,1120,0
20240705,174300,109090806,1120,1120,1120,1120,0
20240705,174200,109090806,1120,1120,1120,1120,0
20240705,174100,109090806,1120,1120,1120,1120,0
20240705,174000,109090806,1120,1120,1120,1120,0
20240705,173900,109090806,1120,1120,1120,1120,0
20240705,173800,109090806,1120,1120,1120,1120,0
20240705,173700,109090806,1120,1120,1120,1120,0
20240705,173600,109090806,1120,1120,1120,1120,105
20240705,173500,109090806,1120,1120,1120,1120,0
20240705,173400,109090806,1120,1120,1120,1120,0
20240705,173300,109090806,1120,1120,1120,1120,0
20240705,173200,109090806,1120,1120,1120,1120,0
20240705,173100,109090806,1120,1120,1120,1120,0
20240705,173000,109090806,1120,1120,1120,1120,0
20240705,172900,109090806,1120,1120,1120,1120,0
20240705,172800,109090806,1120,1120,1120,1120,0
20240705,172700,109090806,1120,1120,1120,1120,0
20240705,172600,109090806,1120,1120,1120,1120,0
20240705,172500,109090806,1120,1120,1120,1120,0
20240705,172400,109090806,1120,1120,1120,1120,0
20240705,172300,109090806,1120,1120,1120,1120,0
20240705,172200,109090806,1120,1120,1120,1120,0
20240705,172100,109090806,1120,1120,1120,1120,0
20240705,172000,109090806,1120,1120,1120,1120,0
20240705,171900,109090806,1120,1120,1120,1120,0
20240705,171800,109090806,1120,1120,1120,1120,0
20240705,171700,109090806,1120,1120,1120,1120,0
20240705,171600,109090806,1120,1120,1120,1120,0
20240705,171500,109090806,1120,1120,1120,1120,0
20240705,171400,109090806,1120,1120,1120,1120,0
20240705,171300,109090806,1120,1120,1120,1120,0
20240705,171200,109090806,1120,1120,1120,1120,0
20240705,171100,109090806,1120,1120,1120,1120,0
20240705,171000,109090806,1120,1120,1120,1120,0
20240705,170900,109090806,1120,1120,1120,1120,0
20240705,170800,109090806,1120,1120,1120,1120,0
20240705,170700,109090806,1120,1120,1120,1120,0
20240705,170600,109090806,1120,1120,1120,1120,105
20240705,170500,109090806,1120,1120,1120,1120,0
20240705,170400,109090806,1120,1120,1120,1120,0
20240705,170300,109090806,1120,1120,1120,1120,0
20240705,170200,109090806,1120,1120,1120,1120,0
20240705,170100,109090806,1120,1120,1120,1120,0
20240705,170000,109090806,1120,1120,1120,1120,0
20240705,165900,109090806,1120,1120,1120,1120,0
20240705,165800,109090806,1120,1120,1120,1120,0
20240705,165700,109090806,1120,1120,1120,1120,0
20240705,165600,109090806,1120,1120,1120,1120,0
20240705,165500,109090806,1120,1120,1120,1120,0
20240705,165400,109090806,1120,1120,1120,1120,0
20240705,165300,109090806,1120,1120,1120,1120,0
20240705,165200,109090806,1120,1120,1120,1120,0
20240705,165100,109090806,1120,1120,1120,1120,0
20240705,165000,109090806,1120,1120,1120,1120,0
20240705,164900,109090806,1120,1120,1120,1120,0
20240705,164800,109090806,1120,1120,1120,1120,0
20240705,164700,109090806,1120,1120,1120,1120,0
20240705,164600,109090806,1120,1120,1120,1120,0
20240705,164500,109090806,1120,1120,1120,1120,0
20240705,164400,109090806,1120,1120,1120,1120,0
20240705,164300,109090806,1120,1120,1120,1120,0
20240705,164200,109090806,1120,1120,1120,1120,0
20240705,164100,109090806,1120,1120,1120,1120,0
20240705,164000,109090806,1120,1120,1120,1120,0
20240705,163900,109090806,1120,1120,1120,1120,0
20240705,163800,109090806,1120,1120,1120,1120,0
20240705,163700,109090806,1120,1120,1120,1120,0
20240705,163600,109090806,1120,1120,1120,1120,105
20240705,163500,109090806,1120,1120,1120,1120,0
20240705,163400,109090806,1120,1120,1120,1120,0
20240705,163300,109090806,1120,1120,1120,1120,0
20240705,163200,109090806,1120,1120,1120,1120,0
20240705,163100,109090806,1120,1120,1120,1120,0
20240705,163000,109090806,1120,1120,1120,1120,0
20240705,162900,109090806,1120,1120,1120,1120,0
20240705,162800,109090806,1120,1120,1120,1120,0
20240705,162700,109090806,1120,1120,1120,1120,0
20240705,162600,109090806,1120,1120,1120,1120,0
20240705,162500,109090806,1120,1120,1120,1120,0
20240705,162400,109090806,1120,1120,1120,1120,0
20240705,162300,109090806,1120,1120,1120,1120,0
20240705,162200,109090806,1120,1120,1120,1120,0
20240705,162100,109090806,1120,1120,1120,1120,0
20240705,162000,109090806,1120,1120,1120,1120,0
20240705,161900,109090806,1120,1120,1120,1120,0
20240705,161800,109090806,1120,1120,1120,1120,0
20240705,161700,109090806,1120,1120,1120,1120,0
20240705,161600,109090806,1120,1120,1120,1120,0
20240705,161500,109090806,1120,1120,1120,1120,0
20240705,161400,109090806,1120,1120,1120,1120,0
20240705,161300,109090806,1120,1120,1120,1120,0
20240705,161200,109090806,1120,1120,1120,1120,0
20240705,161100,109090806,1120,1120,1120,1120,0
20240705,161000,109090806,1120,1120,1120,1120,0
20240705,160900,109090806,1120,1120,1120,1120,0
20240705,160800,109090806,1120,1120,1120,1120,0
20240705,160700,109090806,1120,1120,1120,1120,0
20240705,160600,109090806,1120,1120,1120,1120,105
20240705,160500,109090806,1120,1120,1120,1120,0
20240705,160400,109090806,1120,1120,1120,1120,0
20240705,160300,109090806,1120,1120,1120,1120,0
20240705,160200,109090806,1120,1120,1120,1120,0
20240705,160100,109090806,1120,1120,1120,1120,0
20240705,160000,109090806,1120,1120,1120,1120,0
20240705,155900,109090806,1120,1120,1120,1120,0
20240705,155800,109090806,1120,1120,1120,1120,0
20240705,155700,109090806,1120,1120,1120,1120,0
20240705,155600,109090806,1120,1120,1120,1120,0
20240705,155500,109090806,1120,1120,1120,1120,0
20240705,155400,109090806,1120,1120,1120,1120,0
20240705,155300,109090806,1120,1120,1120,1120,0
20240705,155200,109090806,1120,1120,1120,1120,0
20240705,155100,109090806,1120,1120,1120,1120,0
20240705,155000,109090806,1120,1120,1120,1120,0
20240705,154900,109090806,1120,1120,1120,1120,0
20240705,154800,109090806,1120,1120,1120,1120,0
20240705,154700,109090806,1120,1120,1120,1120,0
20240705,154600,109090806,1120,1120,1120,1120,0
20240705,154500,109090806,1120,1120,1120,1120,0
20240705,154400,109090806,1120,1120,1120,1120,0
20240705,154300,109090806,1120,1120,1120,1120,0
20240705,154200,109090806,1120,1120,1120,1120,0
20240705,154100,109090806,1120,1120,1120,1120,0
20240705,154000,109090806,1120,1120,1120,1120,0
20240705,153900,109090806,1120,1120,1120,1120,0
20240705,153800,109090806,1120,1120,1120,1120,0
20240705,153700,109090806,1120,1120,1120,1120,0
20240705,153600,109090806,1120,1120,1120,1120,105
20240705,153500,109090806,1120,1120,1120,1120,0
20240705,153400,109090806,1120,1120,1120,1120,0
20240705,153300,109090806,1120,1120,1120,1120,0
20240705,153200,109090806,1120,1120,1120,1120,0
20240705,153100,109090806,1120,1120,1120,1120,0
20240705,153000,109090806,1120,1120,1120,1120,105
20240705,152900,108973206,1120,1120,1120,1120,0
20240705,152800,108973206,1120,1120,1120,1120,0
20240705,152700,108973206,1120,1120,1120,1120,0
20240705,152600,108973206,1120,1120,1120,1120,0
20240705,152500,108973206,1120,1120,1120,1120,0
20240705,152400,108973206,1120,1120,1120,1120,0
20240705,152300,108973206,1120,1120,1120,1120,0
20240705,152200,108973206,1120,1120,1120,1120,0
20240705,152100,108973206,1120,1120,1120,1120,0
20240705,152000,108973206,1120,1120,1120,1120,0
20240705,151900,108973206,1120,1119,1120,1119,2200
20240705,151800,106509700,1118,1118,1118,1118,1
20240705,151700,106508582,1117,1117,1117,1117,0
20240705,151600,106508582,1117,1119,1119,1117,61
20240705,151500,106440443,1119,1119,1119,1119,0
20240705,151400,106440443,1119,1119,1119,1119,22
20240705,151300,106415825,1120,1120,1120,1120,0
20240705,151200,106415825,1120,1120,1120,1120,0
20240705,151100,106415825,1120,1120,1120,1120,4179
20240705,151000,101735345,1121,1121,1121,1121,0
20240705,150900,101735345,1121,1121,1121,1121,0
20240705,150800,101735345,1121,1121,1121,1121,800
20240705,150700,100838545,1121,1121,1121,1121,200
20240705,150600,100614345,1121,1121,1121,1121,0
20240705,150500,100614345,1121,1121,1121,1121,0
20240705,150400,100614345,1121,1121,1121,1121,0
20240705,150300,100614345,1121,1120,1121,1120,110
20240705,150200,100491135,1120,1120,1120,1120,0
20240705,150100,100491135,1120,1120,1120,1120,0
20240705,150000,100491135,1120,1120,1120,1120,0
20240705,145900,100491135,1120,1120,1120,1120,0
20240705,145800,100491135,1120,1120,1120,1120,0
20240705,145700,100491135,1120,1120,1120,1120,0
20240705,145600,100491135,1120,1120,1120,1120,668
20240705,145500,99742975,1122,1122,1122,1122,0
20240705,145400,99742975,1122,1122,1122,1122,0
20240705,145300,99742975,1122,1122,1122,1122,5
20240705,145200,99737365,1121,1121,1121,1121,0
20240705,145100,99737365,1121,1121,1121,1121,114
20240705,145000,99609571,1120,1120,1120,1120,0
20240705,144900,99609571,1120,1120,1120,1120,0
20240705,144800,99609571,1120,1120,1120,1120,0
20240705,144700,99609571,1120,1120,1120,1120,0
20240705,144600,99609571,1120,1120,1120,1120,167
20240705,144500,99422531,1122,1120,1122,1120,1359
20240705,144400,97899445,1120,1120,1120,1120,0
20240705,144300,97899445,1120,1120,1120,1120,0
20240705,144200,97899445,1120,1120,1120,1120,0
20240705,144100,97899445,1120,1120,1120,1120,0
20240705,144000,97899445,1120,1120,1120,1120,0
20240705,143900,97899445,1120,1119,1120,1119,46
20240705,143800,97847935,1120,1120,1120,1120,0
20240705,143700,97847935,1120,1120,1120,1120,0
20240705,143600,97847935,1120,1120,1120,1120,0
20240705,143500,97847935,1120,1120,1120,1120,0
20240705,143400,97847935,1120,1120,1120,1120,0
20240705,143300,97847935,1120,1120,1120,1120,0
20240705,143200,97847935,1120,1119,1120,1119,1000
20240705,143100,96728710,1113,1113,1113,1113,0
20240705,143000,96728710,1113,1113,1113,1113,0
20240705,142900,96728710,1113,1113,1113,1113,0
20240705,142800,96728710,1113,1115,1115,1113,8624
20240705,142700,87126084,1115,1115,1115,1115,200
20240705,142600,86903084,1115,1115,1115,1115,0
20240705,142500,86903084,1115,1115,1115,1115,0
20240705,142400,86903084,1115,1115,1115,1115,0
20240705,142300,86903084,1115,1115,1115,1115,0
20240705,142200,86903084,1115,1115,1115,1115,0
20240705,142100,86903084,1115,1115,1115,1115,0
20240705,142000,86903084,1115,1115,1115,1115,0
20240705,141900,86903084,1115,1115,1115,1115,0
20240705,141800,86903084,1115,1115,1115,1115,0
20240705,141700,86903084,1115,1115,1115,1115,985
20240705,141600,85804809,1116,1117,1117,1116,96
20240705,141500,85697584,1118,1118,1118,1118,0
20240705,141400,85697584,1118,1118,1118,1118,0
20240705,141300,85697584,1118,1118,1118,1118,0
20240705,141200,85697584,1118,1118,1118,1118,0
20240705,141100,85697584,1118,1118,1118,1118,0
20240705,141000,85697584,1118,1118,1118,1118,0
20240705,140900,85697584,1118,1118,1118,1118,0
20240705,140800,85697584,1118,1118,1118,1118,612
20240705,140700,85013368,1119,1119,1119,1119,0
20240705,140600,85013368,1119,1119,1119,1119,0
20240705,140500,85013368,1119,1119,1119,1119,0
20240705,140400,85013368,1119,1118,1119,1118,803
20240705,140300,84115114,1118,1118,1118,1118,0
20240705,140200,84115114,1118,1118,1118,1118,474
20240705,140100,83585182,1117,1117,1117,1117,1000
20240705,140000,82468182,1116,1116,1116,1116,0
20240705,135900,82468182,1116,1116,1116,1116,0
20240705,135800,82468182,1116,1116,1116,1116,0
20240705,135700,82468182,1116,1116,1116,1116,0
20240705,135600,82468182,1116,1116,1116,1116,160
20240705,135500,82289622,1115,1115,1115,1115,0
20240705,135400,82289622,1115,1115,1115,1115,387
20240705,135300,81858117,1113,1113,1113,1113,0
20240705,135200,81858117,1113,1113,1113,1113,0
20240705,135100,81858117,1113,1113,1113,1113,0
20240705,135000,81858117,1113,1113,1113,1113,0
20240705,134900,81858117,1113,1119,1119,1113,31006
20240705,134800,47252853,1119,1119,1119,1119,0
20240705,134700,47252853,1119,1119,1119,1119,0
20240705,134600,47252853,1119,1119,1119,1119,0
20240705,134500,47252853,1119,1119,1119,1119,0
20240705,134400,47252853,1119,1119,1119,1119,0
20240705,134300,47252853,1119,1119,1119,1119,1
20240705,134200,47251734,1119,1119,1119,1119,0
20240705,134100,47251734,1119,1119,1119,1119,0
20240705,134000,47251734,1119,1119,1119,1119,0
20240705,133900,47251734,1119,1119,1119,1119,0
20240705,133800,47251734,1119,1119,1119,1119,0
20240705,133700,47251734,1119,1119,1119,1119,282
20240705,133600,46936176,1119,1119,1119,1119,0
20240705,133500,46936176,1119,1119,1119,1119,0
20240705,133400,46936176,1119,1119,1119,1119,0
20240705,133300,46936176,1119,1119,1119,1119,0
20240705,133200,46936176,1119,1119,1119,1119,0
20240705,133100,46936176,1119,1119,1119,1119,0
20240705,133000,46936176,1119,1119,1119,1119,0
20240705,132900,46936176,1119,1119,1119,1119,0
20240705,132800,46936176,1119,1119,1119,1119,0
20240705,132700,46936176,1119,1119,1119,1119,0
20240705,132600,46936176,1119,1119,1119,1119,0
20240705,132500,46936176,1119,1119,1119,1119,0
20240705,132400,46936176,1119,1119,1119,1119,0
20240705,132300,46936176,1119,1119,1119,1119,0
20240705,132200,46936176,1119,1119,1119,1119,0
20240705,132100,46936176,1119,1119,1119,1119,0
20240705,132000,46936176,1119,1119,1119,1119,0
20240705,131900,46936176,1119,1119,1119,1119,0
20240705,131800,46936176,1119,1119,1119,1119,0
20240705,131700,46936176,1119,1119,1119,1119,20
20240705,131600,46913796,1118,1118,1118,1118,0
20240705,131500,46913796,1118,1118,1118,1118,0
20240705,131400,46913796,1118,1118,1118,1118,0
20240705,131300,46913796,1118,1118,1118,1118,0
20240705,131200,46913796,1118,1118,1118,1118,0
20240705,131100,46913796,1118,1118,1118,1118,10
20240705,131000,46902616,1119,1119,1119,1119,0
20240705,130900,46902616,1119,1119,1119,1119,0
20240705,130800,46902616,1119,1119,1119,1119,0
20240705,130700,46902616,1119,1119,1119,1119,386
20240705,130600,46470682,1119,1119,1119,1119,0
20240705,130500,46470682,1119,1119,1119,1119,0
20240705,130400,46470682,1119,1119,1119,1119,99
20240705,130300,46359901,1119,1119,1119,1119,186
20240705,130200,46151767,1119,1119,1119,1119,0
20240705,130100,46151767,1119,1119,1119,1119,0
20240705,130000,46151767,1119,1119,1119,1119,100
20240705,125900,46039867,1119,1119,1119,1119,139
20240705,125800,45884326,1119,1119,1119,1119,0
20240705,125700,45884326,1119,1119,1119,1119,0
20240705,125600,45884326,1119,1119,1119,1119,0
20240705,125500,45884326,1119,1119,1119,1119,0
20240705,125400,45884326,1119,1119,1119,1119,0
20240705,125300,45884326,1119,1119,1119,1119,343
20240705,125200,45500509,1119,1119,1119,1119,0
20240705,125100,45500509,1119,1119,1119,1119,0
20240705,125000,45500509,1119,1119,1119,1119,0
20240705,124900,45500509,1119,1119,1119,1119,251
20240705,124800,45219640,1120,1120,1120,1120,2
20240705,124700,45217400,1119,1119,1119,1119,0
20240705,124600,45217400,1119,1119,1119,1119,0
20240705,124500,45217400,1119,1119,1119,1119,285
20240705,124400,44898485,1120,1120,1120,1120,2
20240705,124300,44896245,1119,1119,1119,1119,0
20240705,124200,44896245,1119,1119,1119,1119,0
20240705,124100,44896245,1119,1119,1119,1119,0
20240705,124000,44896245,1119,1119,1119,1119,0
20240705,123900,44896245,1119,1119,1119,1119,30
20240705,123800,44862675,1119,1119,1119,1119,70
20240705,123700,44784345,1119,1119,1119,1119,0
20240705,123600,44784345,1119,1119,1119,1119,0
20240705,123500,44784345,1119,1119,1119,1119,385
20240705,123400,44353530,1119,1119,1119,1119,0
20240705,123300,44353530,1119,1119,1119,1119,131
20240705,123200,44206941,1118,1118,1118,1118,0
20240705,123100,44206941,1118,1118,1118,1118,0
20240705,123000,44206941,1118,1118,1118,1118,0
20240705,122900,44206941,1118,1118,1118,1118,0
20240705,122800,44206941,1118,1118,1118,1118,0
20240705,122700,44206941,1118,1118,1118,1118,0
20240705,122600,44206941,1118,1118,1118,1118,0
20240705,122500,44206941,1118,1118,1118,1118,0
20240705,122400,44206941,1118,1118,1118,1118,8761
20240705,122300,34412143,1119,1119,1119,1119,0
20240705,122200,34412143,1119,1119,1119,1119,120
20240705,122100,34277863,1120,1120,1120,1120,4
20240705,122000,34273383,1119,1120,1120,1119,335
20240705,121900,33898483,1120,1120,1120,1120,3
20240705,121800,33895123,1119,1119,1119,1119,150
20240705,121700,33727273,1119,1119,1119,1119,100
20240705,121600,33615373,1119,1119,1119,1119,1132
20240705,121500,32348665,1119,1119,1119,1119,0
20240705,121400,32348665,1119,1119,1119,1119,1
20240705,121300,32347546,1120,1120,1120,1120,0
20240705,121200,32347546,1120,1120,1120,1120,0
20240705,121100,32347546,1120,1120,1120,1120,0
20240705,121000,32347546,1120,1120,1120,1120,10
20240705,120900,32336346,1119,1119,1119,1119,0
20240705,120800,32336346,1119,1119,1119,1119,0
20240705,120700,32336346,1119,1119,1119,1119,0
20240705,120600,32336346,1119,1119,1119,1119,0
20240705,120500,32336346,1119,1119,1119,1119,0
20240705,120400,32336346,1119,1119,1119,1119,0
20240705,120300,32336346,1119,1119,1119,1119,0
20240705,120200,32336346,1119,1119,1119,1119,0
20240705,120100,32336346,1119,1120,1120,1119,18
20240705,120000,32316203,1119,1119,1119,1119,0
20240705,115900,32316203,1119,1119,1119,1119,0
20240705,115800,32316203,1119,1119,1119,1119,0
20240705,115700,32316203,1119,1119,1119,1119,0
20240705,115600,32316203,1119,1119,1119,1119,0
20240705,115500,32316203,1119,1119,1119,1119,0
20240705,115400,32316203,1119,1119,1119,1119,0
20240705,115300,32316203,1119,1119,1119,1119,242
20240705,115200,32045405,1120,1120,1120,1120,0
20240705,115100,32045405,1120,1120,1120,1120,0
20240705,115000,32045405,1120,1120,1120,1120,0
20240705,114900,32045405,1120,1120,1120,1120,0
20240705,114800,32045405,1120,1120,1120,1120,17
20240705,114700,32026365,1120,1120,1120,1120,0
20240705,114600,32026365,1120,1120,1120,1120,0
20240705,114500,32026365,1120,1120,1120,1120,0
20240705,114400,32026365,1120,1120,1120,1120,0
20240705,114300,32026365,1120,1120,1120,1120,5
20240705,114200,32020765,1119,1119,1119,1119,420
20240705,114100,31550785,1119,1119,1119,1119,30
20240705,114000,31517215,1120,1120,1120,1120,446
20240705,113900,31017695,1120,1120,1120,1120,0
20240705,113800,31017695,1120,1120,1120,1120,1
20240705,113700,31016575,1120,1120,1120,1120,0
20240705,113600,31016575,1120,1120,1120,1120,0
20240705,113500,31016575,1120,1120,1120,1120,0
20240705,113400,31016575,1120,1120,1120,1120,0
20240705,113300,31016575,1120,1120,1120,1120,30
20240705,113200,30982975,1120,1120,1120,1120,0
20240705,113100,30982975,1120,1120,1120,1120,1
20240705,113000,30981855,1120,1120,1120,1120,0
20240705,112900,30981855,1120,1120,1120,1120,0
20240705,112800,30981855,1120,1120,1120,1120,0
20240705,112700,30981855,1120,1120,1120,1120,60
20240705,112600,30914655,1120,1120,1120,1120,0
20240705,112500,30914655,1120,1120,1120,1120,0
20240705,112400,30914655,1120,1120,1120,1120,0
20240705,112300,30914655,1120,1120,1120,1120,784
20240705,112200,30036575,1120,1120,1120,1120,0
20240705,112100,30036575,1120,1120,1120,1120,0
20240705,112000,30036575,1120,1120,1120,1120,0
20240705,111900,30036575,1120,1120,1120,1120,211
20240705,111800,29800255,1120,1120,1120,1120,595
20240705,111700,29133855,1119,1119,1119,1119,25
20240705,111600,29105880,1118,1118,1118,1118,0
20240705,111500,29105880,1118,1118,1118,1118,0
20240705,111400,29105880,1118,1120,1120,1118,397
20240705,111300,28661896,1121,1121,1121,1121,0
20240705,111200,28661896,1121,1121,1121,1121,0
20240705,111100,28661896,1121,1121,1121,1121,0
20240705,111000,28661896,1121,1121,1121,1121,0
20240705,110900,28661896,1121,1121,1121,1121,0
20240705,110800,28661896,1121,1121,1121,1121,5
20240705,110700,28656291,1121,1121,1121,1121,15
20240705,110600,28639476,1120,1120,1120,1120,151
20240705,110500,28470356,1120,1120,1120,1120,0
20240705,110400,28470356,1120,1119,1120,1118,386
20240705,110300,28038797,1118,1118,1118,1118,0
20240705,110200,28038797,1118,1118,1118,1118,0
20240705,110100,28038797,1118,1118,1118,1118,0
20240705,110000,28038797,1118,1118,1118,1118,0
20240705,105900,28038797,1118,1118,1118,1118,0
20240705,105800,28038797,1118,1118,1118,1118,200
20240705,105700,27815197,1118,1118,1118,1118,2233
20240705,105600,25318703,1118,1119,1119,1118,1871
20240705,105500,23226875,1119,1120,1120,1119,1334
20240705,105400,21734119,1120,1120,1120,1120,0
20240705,105300,21734119,1120,1120,1120,1120,0
20240705,105200,21734119,1120,1120,1120,1120,0
20240705,105100,21734119,1120,1120,1120,1120,0
20240705,105000,21734119,1120,1120,1120,1120,1000
20240705,104900,20614119,1118,1118,1118,1118,0
20240705,104800,20614119,1118,1118,1118,1118,0
20240705,104700,20614119,1118,1118,1118,1118,0
20240705,104600,20614119,1118,1119,1119,1118,440
20240705,104500,20122198,1120,1120,1120,1120,0
20240705,104400,20122198,1120,1120,1120,1120,0
20240705,104300,20122198,1120,1120,1120,1120,0
20240705,104200,20122198,1120,1120,1120,1120,10
20240705,104100,20110998,1119,1119,1119,1119,0
20240705,104000,20110998,1119,1119,1119,1119,0
20240705,103900,20110998,1119,1119,1119,1119,0
20240705,103800,20110998,1119,1119,1119,1119,0
20240705,103700,20110998,1119,1119,1119,1119,0
20240705,103600,20110998,1119,1119,1119,1119,1010
20240705,103500,18980808,1120,1120,1120,1120,0
20240705,103400,18980808,1120,1120,1120,1120,10
20240705,103300,18969608,1120,1120,1120,1120,0
20240705,103200,18969608,1120,1120,1120,1120,0
20240705,103100,18969608,1120,1120,1120,1120,1410
20240705,103000,17390408,1120,1120,1120,1120,412
20240705,102900,16928968,1120,1120,1120,1120,700
20240705,102800,16144968,1120,1120,1120,1120,0
20240705,102700,16144968,1120,1120,1120,1120,76
20240705,102600,16059848,1120,1120,1120,1120,0
20240705,102500,16059848,1120,1120,1120,1120,400
20240705,102400,15611848,1123,1123,1123,1123,0
20240705,102300,15611848,1123,1123,1123,1123,0
20240705,102200,15611848,1123,1123,1123,1123,0
20240705,102100,15611848,1123,1123,1123,1123,0
20240705,102000,15611848,1123,1123,1123,1123,0
20240705,101900,15611848,1123,1123,1123,1123,4
20240705,101800,15607356,1121,1121,1121,1121,0
20240705,101700,15607356,1121,1121,1121,1121,0
20240705,101600,15607356,1121,1121,1121,1121,100
20240705,101500,15495256,1121,1123,1123,1121,172
20240705,101400,15302424,1121,1121,1121,1121,380
20240705,101300,14876444,1121,1121,1121,1121,59
20240705,101200,14810305,1121,1121,1121,1121,0
20240705,101100,14810305,1121,1121,1121,1121,0
20240705,101000,14810305,1121,1121,1121,1121,0
20240705,100900,14810305,1121,1121,1121,1121,0
20240705,100800,14810305,1121,1121,1121,1121,0
20240705,100700,14810305,1121,1121,1121,1121,0
20240705,100600,14810305,1121,1121,1121,1121,0
20240705,100500,14810305,1121,1121,1121,1121,0
20240705,100400,14810305,1121,1121,1121,1121,0
20240705,100300,14810305,1121,1121,1121,1121,0
20240705,100200,14810305,1121,1121,1121,1121,769
20240705,100100,13948256,1121,1121,1121,1121,1006
20240705,100000,12820530,1121,1121,1121,1121,0
20240705,095900,12820530,1121,1123,1123,1121,620
20240705,095800,12125470,1123,1123,1123,1123,0
20240705,095700,12125470,1123,1123,1123,1123,10
20240705,095600,12114240,1123,1123,1123,1123,0
20240705,095500,12114240,1123,1123,1123,1123,0
20240705,095400,12114240,1123,1123,1123,1123,0
20240705,095300,12114240,1123,1123,1123,1123,6
20240705,095200,12107502,1123,1123,1123,1123,0
20240705,095100,12107502,1123,1123,1123,1123,3
20240705,095000,12104133,1123,1123,1123,1123,200
20240705,094900,11879533,1123,1123,1123,1123,200
20240705,094800,11654933,1124,1124,1124,1124,0
20240705,094700,11654933,1124,1124,1124,1124,0
20240705,094600,11654933,1124,1124,1124,1124,0
20240705,094500,11654933,1124,1122,1124,1122,557
20240705,094400,11029959,1124,1124,1124,1124,1669
20240705,094300,9154003,1124,1124,1124,1124,300
20240705,094200,8816803,1124,1124,1124,1124,0
20240705,094100,8816803,1124,1124,1124,1124,31
20240705,094000,8781959,1124,1124,1124,1124,21
20240705,093900,8758355,1124,1124,1124,1124,0
20240705,093800,8758355,1124,1122,1124,1121,1648
20240705,093700,6910781,1122,1122,1122,1122,0
20240705,093600,6910781,1122,1122,1122,1122,0
20240705,093500,6910781,1122,1122,1122,1122,0
20240705,093400,6910781,1122,1122,1122,1122,65
20240705,093300,6837851,1122,1122,1122,1122,555
20240705,093200,6215141,1121,1121,1121,1121,0
20240705,093100,6215141,1121,1121,1121,1121,0
20240705,093000,6215141,1121,1121,1121,1121,750
20240705,092900,5374391,1121,1121,1121,1121,487
20240705,092800,4828464,1121,1121,1121,1121,100
20240705,092700,4716364,1121,1121,1121,1121,0
20240705,092600,4716364,1121,1121,1121,1121,1
20240705,092500,4715243,1118,1118,1118,1118,0
20240705,092400,4715243,1118,1118,1118,1118,0
20240705,092300,4715243,1118,1118,1118,1118,0
20240705,092200,4715243,1118,1118,1118,1118,0
20240705,092100,4715243,1118,1118,1118,1118,0
20240705,092000,4715243,1118,1118,1118,1118,200
20240705,091900,4491643,1118,1119,1119,1118,371
20240705,091800,4076604,1118,1118,1118,1118,0
20240705,091700,4076604,1118,1118,1118,1118,0
20240705,091600,4076604,1118,1118,1118,1118,0
20240705,091500,4076604,1118,1118,1118,1118,0
20240705,091400,4076604,1118,1118,1118,1118,0
20240705,091300,4076604,1118,1118,1118,1118,0
20240705,091200,4076604,1118,1118,1118,1118,100
20240705,091100,3964804,1118,1118,1118,1118,0
20240705,091000,3964804,1118,1118,1118,1118,79
20240705,090900,3876482,1117,1117,1117,1117,0
20240705,090800,3876482,1117,1117,1117,1117,55
20240705,090700,3815047,1117,1117,1118,1117,947
20240705,090600,2757245,1118,1119,1119,1118,7
20240705,090500,2749413,1120,1123,1123,1120,383
20240705,090400,2320273,1123,1123,1123,1123,575
20240705,090300,1674548,1123,1124,1124,1123,325
20240705,090200,1309538,1126,1126,1126,1126,0
20240705,090100,1309538,1126,1126,1126,1126,0
20240705,090000,1309538,1126,1126,1126,1126,1163