KissMeData/033170/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,191800,439560979,1332,1332,1332,1332,3046
20240708,191700,439560979,1332,1332,1332,1332,0
20240708,191600,439560979,1332,1332,1332,1332,0
20240708,191500,439560979,1332,1332,1332,1332,0
20240708,191400,439560979,1332,1332,1332,1332,0
20240708,191300,439560979,1332,1332,1332,1332,0
20240708,191200,439560979,1332,1332,1332,1332,0
20240708,191100,439560979,1332,1332,1332,1332,0
20240708,191000,439560979,1332,1332,1332,1332,0
20240708,190900,439560979,1332,1332,1332,1332,0
20240708,190800,439560979,1332,1332,1332,1332,0
20240708,190700,439560979,1332,1332,1332,1332,0
20240708,190600,439560979,1332,1332,1332,1332,0
20240708,190500,439560979,1332,1332,1332,1332,0
20240708,190400,439560979,1332,1332,1332,1332,0
20240708,190300,439560979,1332,1332,1332,1332,0
20240708,190200,439560979,1332,1332,1332,1332,0
20240708,190100,439560979,1332,1332,1332,1332,0
20240708,190000,439560979,1332,1332,1332,1332,0
20240708,185900,439560979,1332,1332,1332,1332,0
20240708,185800,439560979,1332,1332,1332,1332,0
20240708,185700,439560979,1332,1332,1332,1332,0
20240708,185600,439560979,1332,1332,1332,1332,0
20240708,185500,439560979,1332,1332,1332,1332,0
20240708,185400,439560979,1332,1332,1332,1332,0
20240708,185300,439560979,1332,1332,1332,1332,0
20240708,185200,439560979,1332,1332,1332,1332,0
20240708,185100,439560979,1332,1332,1332,1332,0
20240708,185000,439560979,1332,1332,1332,1332,0
20240708,184900,439560979,1332,1332,1332,1332,0
20240708,184800,439560979,1332,1332,1332,1332,3046
20240708,184700,439560979,1332,1332,1332,1332,0
20240708,184600,439560979,1332,1332,1332,1332,0
20240708,184500,439560979,1332,1332,1332,1332,0
20240708,184400,439560979,1332,1332,1332,1332,0
20240708,184300,439560979,1332,1332,1332,1332,0
20240708,184200,439560979,1332,1332,1332,1332,0
20240708,184100,439560979,1332,1332,1332,1332,0
20240708,184000,439560979,1332,1332,1332,1332,0
20240708,183900,439560979,1332,1332,1332,1332,0
20240708,183800,439560979,1332,1332,1332,1332,0
20240708,183700,439560979,1332,1332,1332,1332,0
20240708,183600,439560979,1332,1332,1332,1332,0
20240708,183500,439560979,1332,1332,1332,1332,0
20240708,183400,439560979,1332,1332,1332,1332,0
20240708,183300,439560979,1332,1332,1332,1332,0
20240708,183200,439560979,1332,1332,1332,1332,0
20240708,183100,439560979,1332,1332,1332,1332,0
20240708,183000,439560979,1332,1332,1332,1332,0
20240708,182900,439560979,1332,1332,1332,1332,0
20240708,182800,439560979,1332,1332,1332,1332,0
20240708,182700,439560979,1332,1332,1332,1332,0
20240708,182600,439560979,1332,1332,1332,1332,0
20240708,182500,439560979,1332,1332,1332,1332,0
20240708,182400,439560979,1332,1332,1332,1332,0
20240708,182300,439560979,1332,1332,1332,1332,0
20240708,182200,439560979,1332,1332,1332,1332,0
20240708,182100,439560979,1332,1332,1332,1332,0
20240708,182000,439560979,1332,1332,1332,1332,0
20240708,181900,439560979,1332,1332,1332,1332,0
20240708,181800,439560979,1332,1332,1332,1332,3046
20240708,181700,439560979,1332,1332,1332,1332,0
20240708,181600,439560979,1332,1332,1332,1332,0
20240708,181500,439560979,1332,1332,1332,1332,0
20240708,181400,439560979,1332,1332,1332,1332,0
20240708,181300,439560979,1332,1332,1332,1332,0
20240708,181200,439560979,1332,1332,1332,1332,0
20240708,181100,439560979,1332,1332,1332,1332,0
20240708,181000,439560979,1332,1332,1332,1332,0
20240708,180900,439560979,1332,1332,1332,1332,0
20240708,180800,439560979,1332,1332,1332,1332,0
20240708,180700,439560979,1332,1332,1332,1332,0
20240708,180600,439560979,1332,1332,1332,1332,0
20240708,180500,439560979,1332,1332,1332,1332,0
20240708,180400,439560979,1332,1332,1332,1332,0
20240708,180300,439560979,1332,1332,1332,1332,0
20240708,180200,439560979,1332,1332,1332,1332,0
20240708,180100,439560979,1332,1332,1332,1332,0
20240708,180000,439560979,1332,1332,1332,1332,0
20240708,175900,439560979,1332,1332,1332,1332,0
20240708,175800,439560979,1332,1332,1332,1332,0
20240708,175700,439560979,1332,1332,1332,1332,0
20240708,175600,439560979,1332,1332,1332,1332,0
20240708,175500,439560979,1332,1332,1332,1332,0
20240708,175400,439560979,1332,1332,1332,1332,0
20240708,175300,439560979,1332,1332,1332,1332,0
20240708,175200,439560979,1332,1332,1332,1332,0
20240708,175100,439560979,1332,1332,1332,1332,0
20240708,175000,439560979,1332,1332,1332,1332,0
20240708,174900,439560979,1332,1332,1332,1332,0
20240708,174800,439560979,1332,1332,1332,1332,3046
20240708,174700,439560979,1332,1332,1332,1332,0
20240708,174600,439560979,1332,1332,1332,1332,0
20240708,174500,439560979,1332,1332,1332,1332,0
20240708,174400,439560979,1332,1332,1332,1332,0
20240708,174300,439560979,1332,1332,1332,1332,0
20240708,174200,439560979,1332,1332,1332,1332,0
20240708,174100,439560979,1332,1332,1332,1332,0
20240708,174000,439560979,1332,1332,1332,1332,0
20240708,173900,439560979,1332,1332,1332,1332,0
20240708,173800,439560979,1332,1332,1332,1332,0
20240708,173700,439560979,1332,1332,1332,1332,0
20240708,173600,439560979,1332,1332,1332,1332,0
20240708,173500,439560979,1332,1332,1332,1332,0
20240708,173400,439560979,1332,1332,1332,1332,0
20240708,173300,439560979,1332,1332,1332,1332,0
20240708,173200,439560979,1332,1332,1332,1332,0
20240708,173100,439560979,1332,1332,1332,1332,0
20240708,173000,439560979,1332,1332,1332,1332,0
20240708,172900,439560979,1332,1332,1332,1332,0
20240708,172800,439560979,1332,1332,1332,1332,0
20240708,172700,439560979,1332,1332,1332,1332,0
20240708,172600,439560979,1332,1332,1332,1332,0
20240708,172500,439560979,1332,1332,1332,1332,0
20240708,172400,439560979,1332,1332,1332,1332,0
20240708,172300,439560979,1332,1332,1332,1332,0
20240708,172200,439560979,1332,1332,1332,1332,0
20240708,172100,439560979,1332,1332,1332,1332,0
20240708,172000,439560979,1332,1332,1332,1332,0
20240708,171900,439560979,1332,1332,1332,1332,0
20240708,171800,439560979,1332,1332,1332,1332,3046
20240708,171700,439560979,1332,1332,1332,1332,0
20240708,171600,439560979,1332,1332,1332,1332,0
20240708,171500,439560979,1332,1332,1332,1332,0
20240708,171400,439560979,1332,1332,1332,1332,0
20240708,171300,439560979,1332,1332,1332,1332,0
20240708,171200,439560979,1332,1332,1332,1332,0
20240708,171100,439560979,1332,1332,1332,1332,0
20240708,171000,439560979,1332,1332,1332,1332,0
20240708,170900,439560979,1332,1332,1332,1332,0
20240708,170800,439560979,1332,1332,1332,1332,0
20240708,170700,439560979,1332,1332,1332,1332,0
20240708,170600,439560979,1332,1332,1332,1332,0
20240708,170500,439560979,1332,1332,1332,1332,0
20240708,170400,439560979,1332,1332,1332,1332,0
20240708,170300,439560979,1332,1332,1332,1332,0
20240708,170200,439560979,1332,1332,1332,1332,0
20240708,170100,439560979,1332,1332,1332,1332,0
20240708,170000,439560979,1332,1332,1332,1332,0
20240708,165900,439560979,1332,1332,1332,1332,0
20240708,165800,439560979,1332,1332,1332,1332,0
20240708,165700,439560979,1332,1332,1332,1332,0
20240708,165600,439560979,1332,1332,1332,1332,0
20240708,165500,439560979,1332,1332,1332,1332,0
20240708,165400,439560979,1332,1332,1332,1332,0
20240708,165300,439560979,1332,1332,1332,1332,0
20240708,165200,439560979,1332,1332,1332,1332,0
20240708,165100,439560979,1332,1332,1332,1332,0
20240708,165000,439560979,1332,1332,1332,1332,0
20240708,164900,439560979,1332,1332,1332,1332,0
20240708,164800,439560979,1332,1332,1332,1332,3046
20240708,164700,439560979,1332,1332,1332,1332,0
20240708,164600,439560979,1332,1332,1332,1332,0
20240708,164500,439560979,1332,1332,1332,1332,0
20240708,164400,439560979,1332,1332,1332,1332,0
20240708,164300,439560979,1332,1332,1332,1332,0
20240708,164200,439560979,1332,1332,1332,1332,0
20240708,164100,439560979,1332,1332,1332,1332,0
20240708,164000,439560979,1332,1332,1332,1332,0
20240708,163900,439560979,1332,1332,1332,1332,0
20240708,163800,439560979,1332,1332,1332,1332,0
20240708,163700,439560979,1332,1332,1332,1332,0
20240708,163600,439560979,1332,1332,1332,1332,0
20240708,163500,439560979,1332,1332,1332,1332,0
20240708,163400,439560979,1332,1332,1332,1332,0
20240708,163300,439560979,1332,1332,1332,1332,0
20240708,163200,439560979,1332,1332,1332,1332,0
20240708,163100,439560979,1332,1332,1332,1332,0
20240708,163000,439560979,1332,1332,1332,1332,0
20240708,162900,439560979,1332,1332,1332,1332,0
20240708,162800,439560979,1332,1332,1332,1332,0
20240708,162700,439560979,1332,1332,1332,1332,0
20240708,162600,439560979,1332,1332,1332,1332,0
20240708,162500,439560979,1332,1332,1332,1332,0
20240708,162400,439560979,1332,1332,1332,1332,0
20240708,162300,439560979,1332,1332,1332,1332,0
20240708,162200,439560979,1332,1332,1332,1332,0
20240708,162100,439560979,1332,1332,1332,1332,0
20240708,162000,439560979,1332,1332,1332,1332,0
20240708,161900,439560979,1332,1332,1332,1332,0
20240708,161800,439560979,1332,1332,1332,1332,3046
20240708,161700,439560979,1332,1332,1332,1332,0
20240708,161600,439560979,1332,1332,1332,1332,0
20240708,161500,439560979,1332,1332,1332,1332,0
20240708,161400,439560979,1332,1332,1332,1332,0
20240708,161300,439560979,1332,1332,1332,1332,0
20240708,161200,439560979,1332,1332,1332,1332,0
20240708,161100,439560979,1332,1332,1332,1332,0
20240708,161000,439560979,1332,1332,1332,1332,0
20240708,160900,439560979,1332,1332,1332,1332,0
20240708,160800,439560979,1332,1332,1332,1332,0
20240708,160700,439560979,1332,1332,1332,1332,0
20240708,160600,439560979,1332,1332,1332,1332,0
20240708,160500,439560979,1332,1332,1332,1332,0
20240708,160400,439560979,1332,1332,1332,1332,0
20240708,160300,439560979,1332,1332,1332,1332,0
20240708,160200,439560979,1332,1332,1332,1332,0
20240708,160100,439560979,1332,1332,1332,1332,0
20240708,160000,439560979,1332,1332,1332,1332,0
20240708,155900,439560979,1332,1332,1332,1332,0
20240708,155800,439560979,1332,1332,1332,1332,0
20240708,155700,439560979,1332,1332,1332,1332,0
20240708,155600,439560979,1332,1332,1332,1332,0
20240708,155500,439560979,1332,1332,1332,1332,0
20240708,155400,439560979,1332,1332,1332,1332,0
20240708,155300,439560979,1332,1332,1332,1332,0
20240708,155200,439560979,1332,1332,1332,1332,0
20240708,155100,439560979,1332,1332,1332,1332,0
20240708,155000,439560979,1332,1332,1332,1332,0
20240708,154900,439560979,1332,1332,1332,1332,0
20240708,154800,439560979,1332,1332,1332,1332,3046
20240708,154700,439560979,1332,1332,1332,1332,0
20240708,154600,439560979,1332,1332,1332,1332,0
20240708,154500,439560979,1332,1332,1332,1332,0
20240708,154400,439560979,1332,1332,1332,1332,0
20240708,154300,439560979,1332,1332,1332,1332,0
20240708,154200,439560979,1332,1332,1332,1332,0
20240708,154100,439560979,1332,1332,1332,1332,0
20240708,154000,439560979,1332,1332,1332,1332,0
20240708,153900,439560979,1332,1332,1332,1332,0
20240708,153800,439560979,1332,1332,1332,1332,0
20240708,153700,439560979,1332,1332,1332,1332,0
20240708,153600,439560979,1332,1332,1332,1332,0
20240708,153500,439560979,1332,1332,1332,1332,0
20240708,153400,439560979,1332,1332,1332,1332,0
20240708,153300,439560979,1332,1332,1332,1332,0
20240708,153200,439560979,1332,1332,1332,1332,0
20240708,153100,439560979,1332,1332,1332,1332,0
20240708,153000,439560979,1332,1332,1332,1332,3046
20240708,152900,435503707,1334,1334,1334,1334,0
20240708,152800,435503707,1334,1334,1334,1334,0
20240708,152700,435503707,1334,1334,1334,1334,0
20240708,152600,435503707,1334,1334,1334,1334,0
20240708,152500,435503707,1334,1334,1334,1334,0
20240708,152400,435503707,1334,1334,1334,1334,0
20240708,152300,435503707,1334,1334,1334,1334,0
20240708,152200,435503707,1334,1334,1334,1334,0
20240708,152100,435503707,1334,1334,1334,1334,0
20240708,152000,435503707,1334,1334,1334,1334,0
20240708,151900,435503707,1334,1334,1334,1334,0
20240708,151800,435503707,1334,1334,1334,1322,15315
20240708,151700,415156708,1334,1333,1334,1333,2285
20240708,151600,412110355,1334,1334,1334,1334,0
20240708,151500,412110355,1334,1333,1334,1333,178
20240708,151400,411872904,1334,1329,1334,1329,5623
20240708,151300,404393970,1329,1330,1331,1329,17
20240708,151200,404371371,1331,1331,1331,1330,4
20240708,151100,404366048,1331,1331,1331,1331,980
20240708,151000,403061668,1331,1334,1334,1331,1676
20240708,150900,400829604,1334,1331,1334,1331,1001
20240708,150800,399497270,1332,1332,1332,1332,559
20240708,150700,398752682,1332,1334,1334,1332,3096
20240708,150600,394622698,1333,1333,1333,1333,10
20240708,150500,394609368,1334,1334,1334,1334,1
20240708,150400,394608034,1334,1335,1335,1334,20
20240708,150300,394581344,1335,1334,1335,1333,5208
20240708,150200,387631395,1334,1334,1334,1334,0
20240708,150100,387631395,1334,1334,1334,1334,2
20240708,150000,387628727,1334,1333,1334,1330,976
20240708,145900,386329958,1333,1333,1335,1333,6175
20240708,145800,378096991,1333,1333,1333,1333,1
20240708,145700,378095658,1333,1333,1333,1333,119
20240708,145600,377937031,1333,1333,1333,1333,0
20240708,145500,377937031,1333,1333,1333,1333,10
20240708,145400,377923701,1335,1335,1335,1335,171
20240708,145300,377695416,1328,1335,1335,1328,249
20240708,145200,377364674,1330,1334,1334,1330,2000
20240708,145100,374700219,1334,1334,1334,1334,2
20240708,145000,374697551,1334,1334,1334,1334,296
20240708,144900,374302687,1335,1335,1335,1335,0
20240708,144800,374302687,1335,1335,1335,1335,1
20240708,144700,374301352,1335,1335,1335,1335,5
20240708,144600,374294677,1335,1335,1335,1335,0
20240708,144500,374294677,1335,1335,1335,1335,3
20240708,144400,374290672,1335,1335,1335,1335,0
20240708,144300,374290672,1335,1335,1335,1335,50
20240708,144200,374223922,1335,1334,1335,1334,453
20240708,144100,373619576,1334,1334,1334,1334,96
20240708,144000,373491512,1335,1335,1335,1335,1
20240708,143900,373490177,1335,1335,1335,1335,0
20240708,143800,373490177,1335,1335,1335,1335,0
20240708,143700,373490177,1335,1336,1336,1335,965
20240708,143600,372201892,1335,1335,1335,1335,500
20240708,143500,371534392,1336,1336,1336,1336,0
20240708,143400,371534392,1336,1335,1336,1335,1367
20240708,143300,369709446,1335,1335,1335,1334,792
20240708,143200,368652166,1334,1334,1334,1334,0
20240708,143100,368652166,1334,1334,1334,1334,200
20240708,143000,368385366,1334,1334,1334,1334,518
20240708,142900,367694354,1334,1334,1334,1334,0
20240708,142800,367694354,1334,1334,1334,1334,2522
20240708,142700,364330006,1334,1334,1334,1334,0
20240708,142600,364330006,1334,1334,1335,1334,595
20240708,142500,363536231,1334,1334,1334,1334,1050
20240708,142400,362135531,1333,1333,1333,1333,22
20240708,142300,362106205,1335,1335,1335,1335,0
20240708,142200,362106205,1335,1335,1335,1335,0
20240708,142100,362106205,1335,1335,1335,1335,0
20240708,142000,362106205,1335,1335,1335,1335,0
20240708,141900,362106205,1335,1335,1335,1335,5
20240708,141800,362099530,1335,1333,1335,1332,1498
20240708,141700,360103281,1334,1334,1334,1334,0
20240708,141600,360103281,1334,1334,1334,1334,582
20240708,141500,359326893,1334,1335,1335,1334,2000
20240708,141400,356657893,1334,1334,1334,1334,444
20240708,141300,356065597,1334,1334,1334,1334,100
20240708,141200,355932197,1334,1334,1334,1334,0
20240708,141100,355932197,1334,1334,1334,1334,0
20240708,141000,355932197,1334,1334,1334,1334,2
20240708,140900,355929529,1334,1334,1334,1334,1545
20240708,140800,353868499,1334,1334,1334,1334,0
20240708,140700,353868499,1334,1332,1334,1332,6
20240708,140600,353860497,1334,1334,1334,1334,0
20240708,140500,353860497,1334,1334,1334,1334,1
20240708,140400,353859163,1333,1334,1334,1333,116
20240708,140300,353704484,1335,1335,1335,1335,0
20240708,140200,353704484,1335,1335,1335,1335,0
20240708,140100,353704484,1335,1335,1335,1335,0
20240708,140000,353704484,1335,1335,1335,1335,386
20240708,135900,353189174,1335,1335,1335,1335,2444
20240708,135800,349926434,1337,1337,1337,1337,206
20240708,135700,349651012,1337,1337,1337,1337,2
20240708,135600,349648338,1337,1335,1337,1335,14
20240708,135500,349629640,1336,1335,1336,1335,9649
20240708,135400,336746626,1335,1335,1335,1335,10
20240708,135300,336733276,1335,1335,1335,1335,23
20240708,135200,336702571,1335,1335,1335,1335,100
20240708,135100,336569071,1335,1335,1335,1335,0
20240708,135000,336569071,1335,1334,1335,1334,817
20240708,134900,335479192,1335,1335,1335,1335,2
20240708,134800,335476522,1335,1335,1335,1335,0
20240708,134700,335476522,1335,1335,1335,1335,1
20240708,134600,335475187,1335,1335,1335,1335,1
20240708,134500,335473852,1335,1335,1335,1335,240
20240708,134400,335153452,1335,1335,1335,1335,0
20240708,134300,335153452,1335,1335,1335,1335,0
20240708,134200,335153452,1335,1335,1335,1335,0
20240708,134100,335153452,1335,1333,1335,1333,103
20240708,134000,335016149,1333,1333,1333,1333,2229
20240708,133900,332044892,1333,1333,1333,1333,0
20240708,133800,332044892,1333,1334,1334,1333,3085
20240708,133700,327932092,1334,1334,1334,1334,1588
20240708,133600,325813700,1334,1334,1334,1334,100
20240708,133500,325680300,1334,1334,1334,1334,0
20240708,133400,325680300,1334,1334,1334,1334,50
20240708,133300,325613600,1335,1335,1335,1335,1
20240708,133200,325612265,1334,1334,1334,1334,1613
20240708,133100,323460523,1333,1333,1333,1333,255
20240708,133000,323120608,1334,1334,1334,1334,110
20240708,132900,322973868,1334,1332,1334,1332,1055
20240708,132800,321567274,1333,1333,1333,1333,0
20240708,132700,321567274,1333,1333,1333,1333,0
20240708,132600,321567274,1333,1333,1333,1333,90
20240708,132500,321447304,1334,1330,1334,1330,14400
20240708,132400,302247172,1330,1330,1330,1330,0
20240708,132300,302247172,1330,1330,1330,1330,10
20240708,132200,302233872,1324,1330,1330,1324,2
20240708,132100,302231218,1321,1329,1329,1321,4000
20240708,132000,296922545,1330,1331,1331,1330,4243
20240708,131900,291277936,1331,1333,1333,1331,752
20240708,131800,290275524,1333,1334,1334,1333,127
20240708,131700,290106206,1333,1334,1334,1333,1216
20240708,131600,288485262,1333,1333,1333,1333,775
20240708,131500,287452187,1333,1333,1333,1333,144
20240708,131400,287260235,1334,1330,1334,1330,7857
20240708,131300,276797076,1329,1328,1329,1328,17260
20240708,131200,253861022,1328,1328,1328,1328,35
20240708,131100,253814542,1328,1328,1328,1328,301
20240708,131000,253414814,1328,1328,1328,1328,500
20240708,130900,252750814,1326,1326,1326,1326,10
20240708,130800,252737554,1328,1328,1328,1328,300
20240708,130700,252339154,1328,1328,1328,1328,0
20240708,130600,252339154,1328,1328,1328,1328,803
20240708,130500,251272770,1328,1328,1328,1328,0
20240708,130400,251272770,1328,1328,1328,1328,200
20240708,130300,251007170,1328,1328,1328,1328,0
20240708,130200,251007170,1328,1328,1328,1328,5
20240708,130100,251000530,1328,1328,1328,1328,301
20240708,130000,250600802,1329,1329,1329,1328,14
20240708,125900,250582199,1328,1329,1329,1328,511
20240708,125800,249903580,1328,1328,1328,1328,100
20240708,125700,249770780,1329,1329,1329,1329,0
20240708,125600,249770780,1329,1329,1329,1329,150
20240708,125500,249571430,1329,1329,1329,1329,14
20240708,125400,249552824,1329,1329,1329,1329,3050
20240708,125300,245499374,1328,1328,1328,1328,443
20240708,125200,244911070,1326,1326,1326,1326,1212
20240708,125100,243303958,1327,1327,1327,1327,1100
20240708,125000,241844258,1327,1327,1327,1327,500
20240708,124900,241180758,1328,1328,1328,1328,920
20240708,124800,239958998,1327,1327,1327,1327,500
20240708,124700,239295498,1327,1327,1327,1327,10
20240708,124600,239282228,1328,1328,1328,1328,0
20240708,124500,239282228,1328,1328,1328,1328,0
20240708,124400,239282228,1328,1328,1328,1328,0
20240708,124300,239282228,1328,1328,1328,1328,0
20240708,124200,239282228,1328,1328,1328,1328,416
20240708,124100,238729780,1329,1329,1329,1329,0
20240708,124000,238729780,1329,1328,1329,1328,237
20240708,123900,238414812,1328,1328,1328,1328,53
20240708,123800,238344428,1329,1329,1329,1329,20
20240708,123700,238317848,1329,1329,1329,1329,0
20240708,123600,238317848,1329,1329,1329,1329,1
20240708,123500,238316519,1328,1328,1328,1328,200
20240708,123400,238050919,1329,1329,1329,1329,1
20240708,123300,238049590,1328,1328,1328,1328,11
20240708,123200,238034982,1328,1328,1328,1328,3845
20240708,123100,232928822,1326,1325,1326,1325,6668
20240708,123000,224093526,1324,1324,1324,1324,1973
20240708,122900,221481274,1324,1324,1324,1324,588
20240708,122800,220702762,1325,1325,1325,1324,1246
20240708,122700,219052812,1325,1325,1325,1324,1002
20240708,122600,217726162,1325,1325,1325,1325,20
20240708,122500,217699662,1325,1325,1325,1325,30
20240708,122400,217659912,1325,1325,1325,1325,0
20240708,122300,217659912,1325,1325,1325,1325,0
20240708,122200,217659912,1325,1325,1325,1325,349
20240708,122100,217197487,1325,1325,1325,1325,0
20240708,122000,217197487,1325,1325,1325,1325,0
20240708,121900,217197487,1325,1325,1325,1325,148
20240708,121800,217001387,1325,1325,1325,1325,0
20240708,121700,217001387,1325,1325,1325,1325,400
20240708,121600,216471387,1325,1325,1325,1325,0
20240708,121500,216471387,1325,1325,1325,1325,0
20240708,121400,216471387,1325,1325,1325,1325,0
20240708,121300,216471387,1325,1325,1325,1325,10
20240708,121200,216458137,1321,1321,1321,1321,508
20240708,121100,215787069,1324,1324,1324,1324,0
20240708,121000,215787069,1324,1324,1324,1324,0
20240708,120900,215787069,1324,1324,1324,1324,858
20240708,120800,214651077,1324,1324,1324,1324,0
20240708,120700,214651077,1324,1324,1324,1324,10
20240708,120600,214637837,1320,1320,1320,1320,118
20240708,120500,214482077,1320,1320,1320,1320,258
20240708,120400,214141517,1320,1320,1320,1320,14
20240708,120300,214123037,1320,1320,1320,1320,0
20240708,120200,214123037,1320,1320,1320,1320,2
20240708,120100,214120397,1320,1320,1320,1320,0
20240708,120000,214120397,1320,1320,1320,1320,501
20240708,115900,213459077,1320,1320,1320,1320,0
20240708,115800,213459077,1320,1320,1320,1320,2
20240708,115700,213456437,1320,1320,1320,1320,0
20240708,115600,213456437,1320,1320,1320,1320,657
20240708,115500,212589197,1320,1320,1320,1320,0
20240708,115400,212589197,1320,1322,1322,1320,2000
20240708,115300,209947553,1324,1324,1324,1324,0
20240708,115200,209947553,1324,1324,1324,1324,0
20240708,115100,209947553,1324,1324,1324,1324,6
20240708,115000,209939609,1321,1321,1321,1321,0
20240708,114900,209939609,1321,1321,1321,1321,0
20240708,114800,209939609,1321,1324,1324,1321,2167
20240708,114700,207073257,1324,1324,1324,1324,0
20240708,114600,207073257,1324,1324,1324,1324,0
20240708,114500,207073257,1324,1324,1324,1324,100
20240708,114400,206940857,1324,1324,1324,1324,0
20240708,114300,206940857,1324,1324,1324,1324,0
20240708,114200,206940857,1324,1324,1324,1324,3
20240708,114100,206936885,1323,1323,1323,1323,94
20240708,114000,206812523,1324,1324,1324,1324,0
20240708,113900,206812523,1324,1324,1324,1324,206
20240708,113800,206539779,1324,1324,1324,1324,0
20240708,113700,206539779,1324,1324,1324,1324,300
20240708,113600,206142579,1324,1324,1324,1324,0
20240708,113500,206142579,1324,1324,1324,1324,873
20240708,113400,204986727,1324,1325,1325,1324,114
20240708,113300,204835704,1325,1325,1325,1325,200
20240708,113200,204570704,1325,1325,1325,1325,0
20240708,113100,204570704,1325,1325,1325,1325,0
20240708,113000,204570704,1325,1325,1325,1325,50
20240708,112900,204504454,1327,1327,1327,1327,0
20240708,112800,204504454,1327,1327,1327,1327,0
20240708,112700,204504454,1327,1327,1327,1327,0
20240708,112600,204504454,1327,1327,1327,1327,0
20240708,112500,204504454,1327,1327,1327,1327,0
20240708,112400,204504454,1327,1327,1327,1327,0
20240708,112300,204504454,1327,1327,1327,1327,3
20240708,112200,204500473,1327,1327,1327,1327,1
20240708,112100,204499146,1325,1325,1325,1325,0
20240708,112000,204499146,1325,1325,1325,1325,918
20240708,111900,203282796,1327,1327,1327,1327,0
20240708,111800,203282796,1327,1327,1327,1327,0
20240708,111700,203282796,1327,1324,1327,1324,110
20240708,111600,203137126,1328,1328,1328,1328,224
20240708,111500,202839654,1328,1328,1328,1328,0
20240708,111400,202839654,1328,1328,1328,1328,62
20240708,111300,202757318,1328,1328,1328,1328,20
20240708,111200,202730758,1328,1328,1328,1328,10
20240708,111100,202717478,1329,1327,1329,1323,7278
20240708,111000,193054867,1323,1323,1323,1323,0
20240708,110900,193054867,1323,1323,1323,1323,0
20240708,110800,193054867,1323,1323,1323,1323,1704
20240708,110700,190800475,1323,1323,1323,1323,0
20240708,110600,190800475,1323,1323,1323,1323,1533
20240708,110500,188772316,1324,1324,1324,1324,0
20240708,110400,188772316,1324,1324,1324,1324,2
20240708,110300,188769668,1323,1323,1323,1323,0
20240708,110200,188769668,1323,1323,1323,1323,0
20240708,110100,188769668,1323,1323,1323,1323,0
20240708,110000,188769668,1323,1324,1324,1323,7888
20240708,105900,178331109,1324,1324,1324,1324,0
20240708,105800,178331109,1324,1324,1324,1324,2000
20240708,105700,175683109,1325,1325,1325,1325,500
20240708,105600,175020609,1325,1325,1325,1325,0
20240708,105500,175020609,1325,1325,1325,1325,0
20240708,105400,175020609,1325,1325,1325,1325,0
20240708,105300,175020609,1325,1325,1325,1325,0
20240708,105200,175020609,1325,1328,1328,1325,9
20240708,105100,175008675,1327,1327,1327,1327,739
20240708,105000,174028022,1328,1328,1328,1328,158
20240708,104900,173818198,1327,1327,1327,1327,500
20240708,104800,173154698,1327,1325,1327,1325,350
20240708,104700,172690250,1325,1325,1325,1325,0
20240708,104600,172690250,1325,1325,1325,1325,0
20240708,104500,172690250,1325,1325,1325,1325,0
20240708,104400,172690250,1325,1327,1327,1325,1442
20240708,104300,170777116,1326,1326,1326,1326,0
20240708,104200,170777116,1326,1326,1326,1326,5045
20240708,104100,164087446,1326,1326,1326,1326,0
20240708,104000,164087446,1326,1323,1326,1323,1314
20240708,103900,162349012,1323,1323,1323,1323,0
20240708,103800,162349012,1323,1323,1323,1323,300
20240708,103700,161952112,1323,1323,1323,1323,0
20240708,103600,161952112,1323,1325,1325,1323,1176
20240708,103500,160394761,1325,1325,1325,1325,220
20240708,103400,160103261,1325,1323,1325,1323,2
20240708,103300,160100613,1323,1323,1323,1323,500
20240708,103200,159439113,1323,1324,1324,1323,7
20240708,103100,159429851,1323,1325,1325,1323,347
20240708,103000,158970094,1325,1326,1326,1325,126
20240708,102900,158803100,1326,1326,1326,1326,700
20240708,102800,157874900,1327,1327,1327,1327,0
20240708,102700,157874900,1327,1327,1327,1327,25
20240708,102600,157841725,1326,1326,1326,1326,568
20240708,102500,157088557,1326,1325,1326,1325,43
20240708,102400,157031545,1325,1325,1325,1325,200
20240708,102300,156766545,1325,1325,1325,1325,647
20240708,102200,155909270,1326,1325,1326,1325,1354
20240708,102100,154114719,1325,1325,1325,1325,1
20240708,102000,154113394,1325,1324,1325,1323,1004
20240708,101900,152784783,1324,1324,1324,1324,500
20240708,101800,152122783,1323,1322,1323,1322,1250
20240708,101700,150469175,1322,1323,1323,1322,1970
20240708,101600,147864134,1323,1322,1323,1322,331
20240708,101500,147426252,1323,1321,1323,1321,5102
20240708,101400,140686506,1321,1321,1322,1321,7058
20240708,101300,131362777,1321,1323,1323,1321,7293
20240708,101200,121727459,1325,1326,1326,1323,6690
20240708,101100,112874206,1326,1326,1326,1326,37
20240708,101000,112825144,1326,1326,1326,1326,2
20240708,100900,112822492,1326,1326,1326,1321,5016
20240708,100800,106195530,1326,1326,1326,1326,7
20240708,100700,106186248,1328,1328,1328,1328,0
20240708,100600,106186248,1328,1328,1328,1328,3
20240708,100500,106182264,1321,1323,1328,1321,1858
20240708,100400,103726601,1324,1328,1328,1324,805
20240708,100300,102660667,1328,1328,1328,1328,305
20240708,100200,102255627,1329,1328,1329,1328,1112
20240708,100100,100777837,1328,1324,1328,1324,10527
20240708,100000,86821815,1323,1323,1323,1323,0
20240708,095900,86821815,1323,1323,1323,1323,50
20240708,095800,86755665,1323,1323,1323,1323,1000
20240708,095700,85432665,1324,1324,1324,1324,0
20240708,095600,85432665,1324,1324,1324,1324,1
20240708,095500,85431341,1324,1323,1324,1323,219
20240708,095400,85141601,1325,1325,1325,1325,0
20240708,095300,85141601,1325,1325,1325,1325,0
20240708,095200,85141601,1325,1325,1325,1325,0
20240708,095100,85141601,1325,1324,1325,1323,155
20240708,095000,84936331,1324,1324,1324,1324,227
20240708,094900,84635783,1324,1325,1325,1324,187
20240708,094800,84388013,1324,1325,1325,1324,820
20240708,094700,83301541,1326,1326,1326,1326,0
20240708,094600,83301541,1326,1326,1326,1326,0
20240708,094500,83301541,1326,1326,1326,1326,0
20240708,094400,83301541,1326,1326,1326,1326,1
20240708,094300,83300215,1321,1321,1321,1321,1289
20240708,094200,81597446,1321,1321,1321,1321,112
20240708,094100,81449494,1320,1320,1320,1320,300
20240708,094000,81053494,1320,1320,1320,1320,1
20240708,093900,81052174,1328,1328,1328,1328,0
20240708,093800,81052174,1328,1328,1328,1328,0
20240708,093700,81052174,1328,1328,1328,1328,1
20240708,093600,81050846,1319,1327,1328,1319,1736
20240708,093500,78748434,1328,1324,1328,1322,10314
20240708,093400,65076459,1324,1324,1324,1317,2240
20240708,093300,62117699,1324,1317,1324,1317,120
20240708,093200,61959519,1325,1316,1325,1316,217
20240708,093100,61673794,1316,1324,1324,1316,1538
20240708,093000,59646377,1324,1324,1324,1324,0
20240708,092900,59646377,1324,1324,1324,1324,0
20240708,092800,59646377,1324,1324,1324,1324,0
20240708,092700,59646377,1324,1319,1324,1318,2019
20240708,092600,56977129,1324,1324,1324,1324,0
20240708,092500,56977129,1324,1324,1324,1324,0
20240708,092400,56977129,1324,1318,1324,1318,3135
20240708,092300,52831569,1320,1320,1320,1320,0
20240708,092200,52831569,1320,1320,1320,1320,100
20240708,092100,52699569,1320,1320,1320,1320,728
20240708,092000,51738609,1324,1321,1324,1320,3713
20240708,091900,46833824,1324,1321,1324,1321,220
20240708,091800,46542604,1321,1321,1321,1321,700
20240708,091700,45617904,1325,1325,1325,1324,400
20240708,091600,45088051,1325,1325,1329,1325,1605
20240708,091500,42961410,1329,1329,1329,1329,11
20240708,091400,42946791,1330,1324,1330,1324,6204
20240708,091300,34704462,1324,1324,1324,1324,3
20240708,091200,34700490,1324,1320,1324,1320,14
20240708,091100,34682006,1320,1320,1320,1316,2675
20240708,091000,31159113,1317,1319,1320,1317,4656
20240708,090900,25024717,1326,1326,1326,1326,1
20240708,090800,25023391,1322,1322,1322,1319,860
20240708,090700,23888901,1322,1320,1322,1320,350
20240708,090600,23426396,1314,1316,1316,1314,486
20240708,090500,22787364,1321,1321,1321,1321,1147
20240708,090400,21272177,1321,1314,1321,1314,722
20240708,090300,20323245,1321,1320,1321,1320,819
20240708,090200,19242146,1313,1314,1314,1313,1711
20240708,090100,16995516,1320,1315,1320,1314,2501
20240708,090000,13706697,1315,1314,1322,1314,10424