KissMeData/031860/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,191600,50112932,1567,1567,1567,1567,11
20240705,191500,50112932,1567,1567,1567,1567,0
20240705,191400,50112932,1567,1567,1567,1567,0
20240705,191300,50112932,1567,1567,1567,1567,0
20240705,191200,50112932,1567,1567,1567,1567,0
20240705,191100,50112932,1567,1567,1567,1567,0
20240705,191000,50112932,1567,1567,1567,1567,0
20240705,190900,50112932,1567,1567,1567,1567,0
20240705,190800,50112932,1567,1567,1567,1567,0
20240705,190700,50112932,1567,1567,1567,1567,0
20240705,190600,50112932,1567,1567,1567,1567,0
20240705,190500,50112932,1567,1567,1567,1567,0
20240705,190400,50112932,1567,1567,1567,1567,0
20240705,190300,50112932,1567,1567,1567,1567,0
20240705,190200,50112932,1567,1567,1567,1567,0
20240705,190100,50112932,1567,1567,1567,1567,0
20240705,190000,50112932,1567,1567,1567,1567,0
20240705,185900,50112932,1567,1567,1567,1567,0
20240705,185800,50112932,1567,1567,1567,1567,0
20240705,185700,50112932,1567,1567,1567,1567,0
20240705,185600,50112932,1567,1567,1567,1567,0
20240705,185500,50112932,1567,1567,1567,1567,0
20240705,185400,50112932,1567,1567,1567,1567,0
20240705,185300,50112932,1567,1567,1567,1567,0
20240705,185200,50112932,1567,1567,1567,1567,0
20240705,185100,50112932,1567,1567,1567,1567,0
20240705,185000,50112932,1567,1567,1567,1567,0
20240705,184900,50112932,1567,1567,1567,1567,0
20240705,184800,50112932,1567,1567,1567,1567,0
20240705,184700,50112932,1567,1567,1567,1567,0
20240705,184600,50112932,1567,1567,1567,1567,11
20240705,184500,50112932,1567,1567,1567,1567,0
20240705,184400,50112932,1567,1567,1567,1567,0
20240705,184300,50112932,1567,1567,1567,1567,0
20240705,184200,50112932,1567,1567,1567,1567,0
20240705,184100,50112932,1567,1567,1567,1567,0
20240705,184000,50112932,1567,1567,1567,1567,0
20240705,183900,50112932,1567,1567,1567,1567,0
20240705,183800,50112932,1567,1567,1567,1567,0
20240705,183700,50112932,1567,1567,1567,1567,0
20240705,183600,50112932,1567,1567,1567,1567,0
20240705,183500,50112932,1567,1567,1567,1567,0
20240705,183400,50112932,1567,1567,1567,1567,0
20240705,183300,50112932,1567,1567,1567,1567,0
20240705,183200,50112932,1567,1567,1567,1567,0
20240705,183100,50112932,1567,1567,1567,1567,0
20240705,183000,50112932,1567,1567,1567,1567,0
20240705,182900,50112932,1567,1567,1567,1567,0
20240705,182800,50112932,1567,1567,1567,1567,0
20240705,182700,50112932,1567,1567,1567,1567,0
20240705,182600,50112932,1567,1567,1567,1567,0
20240705,182500,50112932,1567,1567,1567,1567,0
20240705,182400,50112932,1567,1567,1567,1567,0
20240705,182300,50112932,1567,1567,1567,1567,0
20240705,182200,50112932,1567,1567,1567,1567,0
20240705,182100,50112932,1567,1567,1567,1567,0
20240705,182000,50112932,1567,1567,1567,1567,0
20240705,181900,50112932,1567,1567,1567,1567,0
20240705,181800,50112932,1567,1567,1567,1567,0
20240705,181700,50112932,1567,1567,1567,1567,0
20240705,181600,50112932,1567,1567,1567,1567,11
20240705,181500,50112932,1567,1567,1567,1567,0
20240705,181400,50112932,1567,1567,1567,1567,0
20240705,181300,50112932,1567,1567,1567,1567,0
20240705,181200,50112932,1567,1567,1567,1567,0
20240705,181100,50112932,1567,1567,1567,1567,0
20240705,181000,50112932,1567,1567,1567,1567,0
20240705,180900,50112932,1567,1567,1567,1567,0
20240705,180800,50112932,1567,1567,1567,1567,0
20240705,180700,50112932,1567,1567,1567,1567,0
20240705,180600,50112932,1567,1567,1567,1567,0
20240705,180500,50112932,1567,1567,1567,1567,0
20240705,180400,50112932,1567,1567,1567,1567,0
20240705,180300,50112932,1567,1567,1567,1567,0
20240705,180200,50112932,1567,1567,1567,1567,0
20240705,180100,50112932,1567,1567,1567,1567,0
20240705,180000,50112932,1567,1567,1567,1567,0
20240705,175900,50112932,1567,1567,1567,1567,0
20240705,175800,50112932,1567,1567,1567,1567,0
20240705,175700,50112932,1567,1567,1567,1567,0
20240705,175600,50112932,1567,1567,1567,1567,0
20240705,175500,50112932,1567,1567,1567,1567,0
20240705,175400,50112932,1567,1567,1567,1567,0
20240705,175300,50112932,1567,1567,1567,1567,0
20240705,175200,50112932,1567,1567,1567,1567,0
20240705,175100,50112932,1567,1567,1567,1567,0
20240705,175000,50112932,1567,1567,1567,1567,0
20240705,174900,50112932,1567,1567,1567,1567,0
20240705,174800,50112932,1567,1567,1567,1567,0
20240705,174700,50112932,1567,1567,1567,1567,0
20240705,174600,50112932,1567,1567,1567,1567,11
20240705,174500,50112932,1567,1567,1567,1567,0
20240705,174400,50112932,1567,1567,1567,1567,0
20240705,174300,50112932,1567,1567,1567,1567,0
20240705,174200,50112932,1567,1567,1567,1567,0
20240705,174100,50112932,1567,1567,1567,1567,0
20240705,174000,50112932,1567,1567,1567,1567,0
20240705,173900,50112932,1567,1567,1567,1567,0
20240705,173800,50112932,1567,1567,1567,1567,0
20240705,173700,50112932,1567,1567,1567,1567,0
20240705,173600,50112932,1567,1567,1567,1567,0
20240705,173500,50112932,1567,1567,1567,1567,0
20240705,173400,50112932,1567,1567,1567,1567,0
20240705,173300,50112932,1567,1567,1567,1567,0
20240705,173200,50112932,1567,1567,1567,1567,0
20240705,173100,50112932,1567,1567,1567,1567,0
20240705,173000,50112932,1567,1567,1567,1567,0
20240705,172900,50112932,1567,1567,1567,1567,0
20240705,172800,50112932,1567,1567,1567,1567,0
20240705,172700,50112932,1567,1567,1567,1567,0
20240705,172600,50112932,1567,1567,1567,1567,0
20240705,172500,50112932,1567,1567,1567,1567,0
20240705,172400,50112932,1567,1567,1567,1567,0
20240705,172300,50112932,1567,1567,1567,1567,0
20240705,172200,50112932,1567,1567,1567,1567,0
20240705,172100,50112932,1567,1567,1567,1567,0
20240705,172000,50112932,1567,1567,1567,1567,0
20240705,171900,50112932,1567,1567,1567,1567,0
20240705,171800,50112932,1567,1567,1567,1567,0
20240705,171700,50112932,1567,1567,1567,1567,0
20240705,171600,50112932,1567,1567,1567,1567,11
20240705,171500,50112932,1567,1567,1567,1567,0
20240705,171400,50112932,1567,1567,1567,1567,0
20240705,171300,50112932,1567,1567,1567,1567,0
20240705,171200,50112932,1567,1567,1567,1567,0
20240705,171100,50112932,1567,1567,1567,1567,0
20240705,171000,50112932,1567,1567,1567,1567,0
20240705,170900,50112932,1567,1567,1567,1567,0
20240705,170800,50112932,1567,1567,1567,1567,0
20240705,170700,50112932,1567,1567,1567,1567,0
20240705,170600,50112932,1567,1567,1567,1567,0
20240705,170500,50112932,1567,1567,1567,1567,0
20240705,170400,50112932,1567,1567,1567,1567,0
20240705,170300,50112932,1567,1567,1567,1567,0
20240705,170200,50112932,1567,1567,1567,1567,0
20240705,170100,50112932,1567,1567,1567,1567,0
20240705,170000,50112932,1567,1567,1567,1567,0
20240705,165900,50112932,1567,1567,1567,1567,0
20240705,165800,50112932,1567,1567,1567,1567,0
20240705,165700,50112932,1567,1567,1567,1567,0
20240705,165600,50112932,1567,1567,1567,1567,0
20240705,165500,50112932,1567,1567,1567,1567,0
20240705,165400,50112932,1567,1567,1567,1567,0
20240705,165300,50112932,1567,1567,1567,1567,0
20240705,165200,50112932,1567,1567,1567,1567,0
20240705,165100,50112932,1567,1567,1567,1567,0
20240705,165000,50112932,1567,1567,1567,1567,0
20240705,164900,50112932,1567,1567,1567,1567,0
20240705,164800,50112932,1567,1567,1567,1567,0
20240705,164700,50112932,1567,1567,1567,1567,0
20240705,164600,50112932,1567,1567,1567,1567,11
20240705,164500,50112932,1567,1567,1567,1567,0
20240705,164400,50112932,1567,1567,1567,1567,0
20240705,164300,50112932,1567,1567,1567,1567,0
20240705,164200,50112932,1567,1567,1567,1567,0
20240705,164100,50112932,1567,1567,1567,1567,0
20240705,164000,50112932,1567,1567,1567,1567,0
20240705,163900,50112932,1567,1567,1567,1567,0
20240705,163800,50112932,1567,1567,1567,1567,0
20240705,163700,50112932,1567,1567,1567,1567,0
20240705,163600,50112932,1567,1567,1567,1567,0
20240705,163500,50112932,1567,1567,1567,1567,0
20240705,163400,50112932,1567,1567,1567,1567,0
20240705,163300,50112932,1567,1567,1567,1567,0
20240705,163200,50112932,1567,1567,1567,1567,0
20240705,163100,50112932,1567,1567,1567,1567,0
20240705,163000,50112932,1567,1567,1567,1567,0
20240705,162900,50112932,1567,1567,1567,1567,0
20240705,162800,50112932,1567,1567,1567,1567,0
20240705,162700,50112932,1567,1567,1567,1567,0
20240705,162600,50112932,1567,1567,1567,1567,0
20240705,162500,50112932,1567,1567,1567,1567,0
20240705,162400,50112932,1567,1567,1567,1567,0
20240705,162300,50112932,1567,1567,1567,1567,0
20240705,162200,50112932,1567,1567,1567,1567,0
20240705,162100,50112932,1567,1567,1567,1567,0
20240705,162000,50112932,1567,1567,1567,1567,0
20240705,161900,50112932,1567,1567,1567,1567,0
20240705,161800,50112932,1567,1567,1567,1567,0
20240705,161700,50112932,1567,1567,1567,1567,0
20240705,161600,50112932,1567,1567,1567,1567,11
20240705,161500,50112932,1567,1567,1567,1567,0
20240705,161400,50112932,1567,1567,1567,1567,0
20240705,161300,50112932,1567,1567,1567,1567,0
20240705,161200,50112932,1567,1567,1567,1567,0
20240705,161100,50112932,1567,1567,1567,1567,0
20240705,161000,50112932,1567,1567,1567,1567,0
20240705,160900,50112932,1567,1567,1567,1567,0
20240705,160800,50112932,1567,1567,1567,1567,0
20240705,160700,50112932,1567,1567,1567,1567,0
20240705,160600,50112932,1567,1567,1567,1567,0
20240705,160500,50112932,1567,1567,1567,1567,0
20240705,160400,50112932,1567,1567,1567,1567,0
20240705,160300,50112932,1567,1567,1567,1567,0
20240705,160200,50112932,1567,1567,1567,1567,0
20240705,160100,50112932,1567,1567,1567,1567,0
20240705,160000,50112932,1567,1567,1567,1567,0
20240705,155900,50112932,1567,1567,1567,1567,0
20240705,155800,50112932,1567,1567,1567,1567,0
20240705,155700,50112932,1567,1567,1567,1567,0
20240705,155600,50112932,1567,1567,1567,1567,0
20240705,155500,50112932,1567,1567,1567,1567,0
20240705,155400,50112932,1567,1567,1567,1567,0
20240705,155300,50112932,1567,1567,1567,1567,0
20240705,155200,50112932,1567,1567,1567,1567,0
20240705,155100,50112932,1567,1567,1567,1567,0
20240705,155000,50112932,1567,1567,1567,1567,0
20240705,154900,50112932,1567,1567,1567,1567,0
20240705,154800,50112932,1567,1567,1567,1567,0
20240705,154700,50112932,1567,1567,1567,1567,0
20240705,154600,50112932,1567,1567,1567,1567,11
20240705,154500,50112932,1567,1567,1567,1567,0
20240705,154400,50112932,1567,1567,1567,1567,0
20240705,154300,50112932,1567,1567,1567,1567,0
20240705,154200,50112932,1567,1567,1567,1567,0
20240705,154100,50112932,1567,1567,1567,1567,0
20240705,154000,50112932,1567,1567,1567,1567,0
20240705,153900,50112932,1567,1567,1567,1567,0
20240705,153800,50112932,1567,1567,1567,1567,0
20240705,153700,50112932,1567,1567,1567,1567,0
20240705,153600,50112932,1567,1567,1567,1567,0
20240705,153500,50112932,1567,1567,1567,1567,0
20240705,153400,50112932,1567,1567,1567,1567,0
20240705,153300,50112932,1567,1567,1567,1567,0
20240705,153200,50112932,1567,1567,1567,1567,0
20240705,153100,50112932,1567,1567,1567,1567,0
20240705,153000,50112932,1567,1567,1567,1567,11
20240705,152900,50095695,1564,1564,1564,1564,0
20240705,152800,50095695,1564,1564,1564,1564,0
20240705,152700,50095695,1564,1564,1564,1564,0
20240705,152600,50095695,1564,1564,1564,1564,0
20240705,152500,50095695,1564,1564,1564,1564,0
20240705,152400,50095695,1564,1564,1564,1564,0
20240705,152300,50095695,1564,1564,1564,1564,0
20240705,152200,50095695,1564,1564,1564,1564,0
20240705,152100,50095695,1564,1564,1564,1564,0
20240705,152000,50095695,1564,1564,1564,1564,0
20240705,151900,50095695,1564,1564,1564,1564,396
20240705,151800,49476351,1564,1564,1564,1564,0
20240705,151700,49476351,1564,1564,1564,1564,0
20240705,151600,49476351,1564,1564,1564,1564,112
20240705,151500,49301183,1564,1565,1567,1564,146
20240705,151400,49072775,1565,1565,1565,1565,0
20240705,151300,49072775,1565,1565,1565,1565,0
20240705,151200,49072775,1565,1565,1565,1565,660
20240705,151100,48039875,1567,1567,1567,1567,4
20240705,151000,48033607,1567,1567,1567,1567,50
20240705,150900,47955257,1565,1565,1565,1565,330
20240705,150800,47438807,1567,1567,1567,1567,0
20240705,150700,47438807,1567,1567,1567,1567,18
20240705,150600,47410601,1566,1566,1566,1566,0
20240705,150500,47410601,1566,1566,1566,1566,0
20240705,150400,47410601,1566,1566,1566,1566,4
20240705,150300,47404337,1567,1567,1567,1567,0
20240705,150200,47404337,1567,1567,1567,1567,0
20240705,150100,47404337,1567,1567,1567,1567,0
20240705,150000,47404337,1567,1567,1567,1567,0
20240705,145900,47404337,1567,1567,1567,1567,1
20240705,145800,47402770,1567,1567,1567,1567,0
20240705,145700,47402770,1567,1567,1567,1567,0
20240705,145600,47402770,1567,1567,1567,1567,0
20240705,145500,47402770,1567,1567,1567,1567,122
20240705,145400,47211596,1567,1567,1567,1567,51
20240705,145300,47131679,1566,1566,1566,1566,0
20240705,145200,47131679,1566,1566,1566,1566,0
20240705,145100,47131679,1566,1566,1566,1566,0
20240705,145000,47131679,1566,1566,1566,1566,0
20240705,144900,47131679,1566,1566,1566,1566,0
20240705,144800,47131679,1566,1566,1566,1566,0
20240705,144700,47131679,1566,1566,1566,1566,12
20240705,144600,47112887,1565,1565,1565,1565,0
20240705,144500,47112887,1565,1565,1565,1565,78
20240705,144400,46990817,1564,1564,1564,1564,0
20240705,144300,46990817,1564,1564,1564,1564,0
20240705,144200,46990817,1564,1564,1564,1564,30
20240705,144100,46943897,1565,1565,1565,1565,1
20240705,144000,46942332,1565,1565,1565,1565,0
20240705,143900,46942332,1565,1565,1565,1565,0
20240705,143800,46942332,1565,1565,1565,1565,311
20240705,143700,46455617,1565,1565,1565,1565,10
20240705,143600,46439967,1566,1566,1566,1566,0
20240705,143500,46439967,1566,1566,1566,1566,0
20240705,143400,46439967,1566,1566,1566,1566,0
20240705,143300,46439967,1566,1566,1566,1566,302
20240705,143200,45967035,1567,1567,1567,1567,0
20240705,143100,45967035,1567,1567,1567,1567,2
20240705,143000,45963901,1567,1567,1567,1567,0
20240705,142900,45963901,1567,1567,1567,1567,0
20240705,142800,45963901,1567,1567,1567,1567,4
20240705,142700,45957633,1567,1567,1567,1567,0
20240705,142600,45957633,1567,1567,1567,1567,0
20240705,142500,45957633,1567,1567,1567,1567,0
20240705,142400,45957633,1567,1567,1567,1567,0
20240705,142300,45957633,1567,1567,1567,1567,10
20240705,142200,45941963,1567,1567,1567,1567,2968
20240705,142100,41291107,1567,1567,1567,1567,0
20240705,142000,41291107,1567,1567,1567,1567,0
20240705,141900,41291107,1567,1567,1567,1567,0
20240705,141800,41291107,1567,1567,1567,1567,0
20240705,141700,41291107,1567,1567,1567,1567,0
20240705,141600,41291107,1567,1567,1567,1567,0
20240705,141500,41291107,1567,1567,1567,1567,494
20240705,141400,40517009,1567,1567,1567,1567,0
20240705,141300,40517009,1567,1567,1567,1567,1
20240705,141200,40515442,1568,1568,1568,1568,0
20240705,141100,40515442,1568,1568,1568,1568,2250
20240705,141000,36987442,1568,1568,1568,1568,0
20240705,140900,36987442,1568,1568,1568,1568,0
20240705,140800,36987442,1568,1568,1568,1568,0
20240705,140700,36987442,1568,1568,1568,1568,0
20240705,140600,36987442,1568,1568,1568,1568,6
20240705,140500,36978034,1568,1568,1568,1568,0
20240705,140400,36978034,1568,1568,1568,1568,0
20240705,140300,36978034,1568,1568,1568,1568,0
20240705,140200,36978034,1568,1568,1568,1568,0
20240705,140100,36978034,1568,1568,1568,1568,0
20240705,140000,36978034,1568,1568,1568,1568,0
20240705,135900,36978034,1568,1568,1568,1568,0
20240705,135800,36978034,1568,1570,1570,1568,498
20240705,135700,36196734,1569,1569,1569,1569,0
20240705,135600,36196734,1569,1569,1569,1569,0
20240705,135500,36196734,1569,1569,1569,1569,0
20240705,135400,36196734,1569,1569,1569,1569,0
20240705,135300,36196734,1569,1569,1569,1569,0
20240705,135200,36196734,1569,1569,1569,1569,0
20240705,135100,36196734,1569,1569,1569,1569,44
20240705,135000,36127698,1569,1569,1569,1569,0
20240705,134900,36127698,1569,1569,1569,1569,0
20240705,134800,36127698,1569,1569,1569,1569,889
20240705,134700,34732857,1569,1569,1569,1569,0
20240705,134600,34732857,1569,1569,1569,1569,0
20240705,134500,34732857,1569,1569,1569,1569,0
20240705,134400,34732857,1569,1569,1569,1569,0
20240705,134300,34732857,1569,1569,1569,1569,0
20240705,134200,34732857,1569,1569,1569,1569,0
20240705,134100,34732857,1569,1569,1569,1569,0
20240705,134000,34732857,1569,1569,1569,1569,0
20240705,133900,34732857,1569,1569,1569,1569,3
20240705,133800,34728150,1569,1569,1569,1569,0
20240705,133700,34728150,1569,1569,1569,1569,0
20240705,133600,34728150,1569,1569,1569,1569,0
20240705,133500,34728150,1569,1569,1569,1569,10
20240705,133400,34712460,1570,1570,1570,1570,0
20240705,133300,34712460,1570,1570,1570,1570,0
20240705,133200,34712460,1570,1570,1570,1570,0
20240705,133100,34712460,1570,1570,1570,1570,0
20240705,133000,34712460,1570,1570,1570,1570,0
20240705,132900,34712460,1570,1570,1570,1570,0
20240705,132800,34712460,1570,1570,1570,1570,100
20240705,132700,34555460,1570,1570,1570,1570,0
20240705,132600,34555460,1570,1570,1570,1570,150
20240705,132500,34319960,1570,1570,1570,1570,0
20240705,132400,34319960,1570,1570,1570,1570,0
20240705,132300,34319960,1570,1570,1570,1570,0
20240705,132200,34319960,1570,1570,1570,1570,0
20240705,132100,34319960,1570,1570,1570,1570,0
20240705,132000,34319960,1570,1570,1570,1570,0
20240705,131900,34319960,1570,1570,1570,1570,1
20240705,131800,34318390,1569,1569,1569,1569,0
20240705,131700,34318390,1569,1569,1569,1569,0
20240705,131600,34318390,1569,1569,1569,1569,0
20240705,131500,34318390,1569,1569,1569,1569,0
20240705,131400,34318390,1569,1569,1569,1569,0
20240705,131300,34318390,1569,1569,1569,1569,0
20240705,131200,34318390,1569,1569,1569,1569,0
20240705,131100,34318390,1569,1569,1569,1569,0
20240705,131000,34318390,1569,1569,1569,1569,0
20240705,130900,34318390,1569,1569,1569,1569,0
20240705,130800,34318390,1569,1570,1570,1569,1197
20240705,130700,32440177,1569,1569,1569,1569,0
20240705,130600,32440177,1569,1569,1569,1569,0
20240705,130500,32440177,1569,1569,1569,1569,0
20240705,130400,32440177,1569,1569,1569,1569,0
20240705,130300,32440177,1569,1569,1569,1569,0
20240705,130200,32440177,1569,1569,1569,1569,2
20240705,130100,32437039,1569,1569,1569,1569,450
20240705,130000,31730989,1569,1569,1569,1569,0
20240705,125900,31730989,1569,1569,1569,1569,0
20240705,125800,31730989,1569,1569,1569,1569,0
20240705,125700,31730989,1569,1569,1569,1569,1380
20240705,125600,29565769,1569,1569,1569,1569,0
20240705,125500,29565769,1569,1569,1569,1569,0
20240705,125400,29565769,1569,1569,1569,1569,0
20240705,125300,29565769,1569,1569,1569,1569,1
20240705,125200,29564200,1580,1580,1580,1580,0
20240705,125100,29564200,1580,1580,1580,1580,0
20240705,125000,29564200,1580,1580,1580,1580,0
20240705,124900,29564200,1580,1580,1580,1580,0
20240705,124800,29564200,1580,1580,1580,1580,0
20240705,124700,29564200,1580,1580,1580,1580,1
20240705,124600,29562620,1580,1580,1580,1580,0
20240705,124500,29562620,1580,1580,1580,1580,0
20240705,124400,29562620,1580,1580,1580,1580,0
20240705,124300,29562620,1580,1580,1580,1580,0
20240705,124200,29562620,1580,1580,1580,1580,0
20240705,124100,29562620,1580,1580,1580,1580,1
20240705,124000,29561040,1582,1582,1582,1582,0
20240705,123900,29561040,1582,1582,1582,1582,0
20240705,123800,29561040,1582,1582,1582,1582,0
20240705,123700,29561040,1582,1582,1582,1582,0
20240705,123600,29561040,1582,1582,1582,1582,0
20240705,123500,29561040,1582,1582,1582,1582,0
20240705,123400,29561040,1582,1582,1582,1582,0
20240705,123300,29561040,1582,1582,1582,1582,0
20240705,123200,29561040,1582,1582,1582,1582,0
20240705,123100,29561040,1582,1582,1582,1582,0
20240705,123000,29561040,1582,1582,1582,1582,0
20240705,122900,29561040,1582,1582,1582,1582,0
20240705,122800,29561040,1582,1582,1582,1582,0
20240705,122700,29561040,1582,1582,1582,1582,0
20240705,122600,29561040,1582,1582,1582,1582,0
20240705,122500,29561040,1582,1582,1582,1582,0
20240705,122400,29561040,1582,1582,1582,1582,632
20240705,122300,28561216,1582,1582,1582,1582,0
20240705,122200,28561216,1582,1582,1582,1582,0
20240705,122100,28561216,1582,1582,1582,1582,0
20240705,122000,28561216,1582,1582,1582,1582,0
20240705,121900,28561216,1582,1582,1582,1582,0
20240705,121800,28561216,1582,1582,1582,1582,0
20240705,121700,28561216,1582,1582,1582,1582,0
20240705,121600,28561216,1582,1582,1582,1582,0
20240705,121500,28561216,1582,1582,1582,1582,0
20240705,121400,28561216,1582,1582,1582,1582,0
20240705,121300,28561216,1582,1582,1582,1582,0
20240705,121200,28561216,1582,1582,1582,1582,0
20240705,121100,28561216,1582,1582,1582,1582,1
20240705,121000,28559634,1582,1582,1582,1582,0
20240705,120900,28559634,1582,1582,1582,1582,0
20240705,120800,28559634,1582,1581,1582,1581,3
20240705,120700,28554889,1568,1568,1568,1568,0
20240705,120600,28554889,1568,1568,1568,1568,0
20240705,120500,28554889,1568,1568,1568,1568,0
20240705,120400,28554889,1568,1568,1568,1568,0
20240705,120300,28554889,1568,1568,1568,1568,0
20240705,120200,28554889,1568,1568,1568,1568,0
20240705,120100,28554889,1568,1568,1568,1568,1
20240705,120000,28553321,1575,1575,1575,1575,0
20240705,115900,28553321,1575,1575,1575,1575,0
20240705,115800,28553321,1575,1575,1575,1575,0
20240705,115700,28553321,1575,1575,1575,1575,1344
20240705,115600,26436521,1582,1582,1582,1582,0
20240705,115500,26436521,1582,1582,1582,1582,0
20240705,115400,26436521,1582,1582,1582,1582,0
20240705,115300,26436521,1582,1582,1582,1582,0
20240705,115200,26436521,1582,1582,1582,1582,0
20240705,115100,26436521,1582,1582,1582,1582,0
20240705,115000,26436521,1582,1582,1582,1582,0
20240705,114900,26436521,1582,1582,1582,1582,0
20240705,114800,26436521,1582,1582,1582,1582,0
20240705,114700,26436521,1582,1582,1582,1582,0
20240705,114600,26436521,1582,1582,1582,1582,0
20240705,114500,26436521,1582,1582,1582,1582,1456
20240705,114400,24133129,1583,1583,1583,1583,0
20240705,114300,24133129,1583,1583,1583,1583,20
20240705,114200,24101469,1582,1582,1582,1582,0
20240705,114100,24101469,1582,1582,1582,1582,0
20240705,114000,24101469,1582,1582,1582,1582,9
20240705,113900,24087231,1582,1582,1582,1582,0
20240705,113800,24087231,1582,1582,1582,1582,2337
20240705,113700,20390097,1582,1582,1582,1582,0
20240705,113600,20390097,1582,1582,1582,1582,0
20240705,113500,20390097,1582,1582,1582,1582,0
20240705,113400,20390097,1582,1582,1582,1582,0
20240705,113300,20390097,1582,1582,1582,1582,0
20240705,113200,20390097,1582,1582,1582,1582,0
20240705,113100,20390097,1582,1582,1582,1582,0
20240705,113000,20390097,1582,1582,1582,1582,0
20240705,112900,20390097,1582,1582,1582,1582,0
20240705,112800,20390097,1582,1582,1582,1582,0
20240705,112700,20390097,1582,1582,1582,1582,0
20240705,112600,20390097,1582,1582,1582,1582,0
20240705,112500,20390097,1582,1582,1582,1582,0
20240705,112400,20390097,1582,1582,1582,1582,580
20240705,112300,19472537,1583,1583,1583,1583,0
20240705,112200,19472537,1583,1583,1583,1583,0
20240705,112100,19472537,1583,1583,1583,1583,0
20240705,112000,19472537,1583,1583,1583,1583,0
20240705,111900,19472537,1583,1583,1583,1583,0
20240705,111800,19472537,1583,1583,1583,1583,0
20240705,111700,19472537,1583,1583,1583,1583,0
20240705,111600,19472537,1583,1583,1583,1583,0
20240705,111500,19472537,1583,1583,1583,1583,0
20240705,111400,19472537,1583,1583,1583,1583,0
20240705,111300,19472537,1583,1583,1583,1583,0
20240705,111200,19472537,1583,1583,1583,1583,0
20240705,111100,19472537,1583,1583,1583,1583,0
20240705,111000,19472537,1583,1583,1583,1583,0
20240705,110900,19472537,1583,1583,1583,1583,0
20240705,110800,19472537,1583,1583,1583,1583,0
20240705,110700,19472537,1583,1583,1583,1583,0
20240705,110600,19472537,1583,1583,1583,1583,0
20240705,110500,19472537,1583,1583,1583,1583,0
20240705,110400,19472537,1583,1583,1583,1583,0
20240705,110300,19472537,1583,1583,1583,1583,0
20240705,110200,19472537,1583,1583,1583,1583,500
20240705,110100,18681037,1583,1582,1583,1582,200
20240705,110000,18364442,1566,1576,1583,1566,105
20240705,105900,18198571,1564,1564,1564,1564,0
20240705,105800,18198571,1564,1564,1564,1564,0
20240705,105700,18198571,1564,1564,1564,1564,0
20240705,105600,18198571,1564,1564,1564,1564,66
20240705,105500,18095347,1565,1565,1565,1565,0
20240705,105400,18095347,1565,1565,1565,1565,0
20240705,105300,18095347,1565,1565,1565,1565,34
20240705,105200,18042137,1565,1565,1565,1565,0
20240705,105100,18042137,1565,1565,1565,1565,0
20240705,105000,18042137,1565,1565,1565,1565,0
20240705,104900,18042137,1565,1565,1565,1565,0
20240705,104800,18042137,1565,1565,1565,1565,0
20240705,104700,18042137,1565,1565,1565,1565,0
20240705,104600,18042137,1565,1565,1565,1565,0
20240705,104500,18042137,1565,1565,1565,1565,0
20240705,104400,18042137,1565,1565,1565,1565,0
20240705,104300,18042137,1565,1565,1565,1565,0
20240705,104200,18042137,1565,1565,1565,1565,0
20240705,104100,18042137,1565,1565,1565,1565,0
20240705,104000,18042137,1565,1565,1565,1565,0
20240705,103900,18042137,1565,1565,1565,1565,0
20240705,103800,18042137,1565,1565,1565,1565,0
20240705,103700,18042137,1565,1565,1565,1565,0
20240705,103600,18042137,1565,1565,1565,1565,0
20240705,103500,18042137,1565,1565,1565,1565,0
20240705,103400,18042137,1565,1565,1565,1565,0
20240705,103300,18042137,1565,1565,1565,1565,0
20240705,103200,18042137,1565,1565,1565,1565,0
20240705,103100,18042137,1565,1565,1565,1565,0
20240705,103000,18042137,1565,1565,1565,1565,64
20240705,102900,17941977,1565,1565,1565,1565,0
20240705,102800,17941977,1565,1565,1565,1565,0
20240705,102700,17941977,1565,1565,1565,1565,0
20240705,102600,17941977,1565,1565,1565,1565,0
20240705,102500,17941977,1565,1565,1565,1565,0
20240705,102400,17941977,1565,1565,1565,1565,1
20240705,102300,17940412,1565,1574,1574,1565,11
20240705,102200,17923107,1574,1574,1574,1574,0
20240705,102100,17923107,1574,1574,1574,1574,0
20240705,102000,17923107,1574,1574,1574,1574,0
20240705,101900,17923107,1574,1574,1574,1574,0
20240705,101800,17923107,1574,1574,1574,1574,0
20240705,101700,17923107,1574,1574,1574,1574,0
20240705,101600,17923107,1574,1574,1574,1574,0
20240705,101500,17923107,1574,1574,1574,1574,0
20240705,101400,17923107,1574,1574,1574,1574,0
20240705,101300,17923107,1574,1574,1574,1574,0
20240705,101200,17923107,1574,1574,1574,1574,0
20240705,101100,17923107,1574,1574,1574,1574,0
20240705,101000,17923107,1574,1574,1574,1574,0
20240705,100900,17923107,1574,1574,1574,1574,108
20240705,100800,17753115,1575,1575,1575,1575,500
20240705,100700,16965615,1576,1576,1576,1576,0
20240705,100600,16965615,1576,1576,1576,1576,1
20240705,100500,16964039,1583,1583,1583,1583,35
20240705,100400,16908634,1583,1583,1583,1583,64
20240705,100300,16807322,1584,1584,1584,1584,0
20240705,100200,16807322,1584,1584,1584,1584,0
20240705,100100,16807322,1584,1584,1584,1584,0
20240705,100000,16807322,1584,1584,1584,1584,0
20240705,095900,16807322,1584,1584,1584,1584,1
20240705,095800,16805738,1584,1584,1584,1584,2
20240705,095700,16802570,1575,1575,1575,1575,4
20240705,095600,16796270,1575,1575,1575,1575,0
20240705,095500,16796270,1575,1575,1575,1575,0
20240705,095400,16796270,1575,1575,1575,1575,0
20240705,095300,16796270,1575,1575,1575,1575,0
20240705,095200,16796270,1575,1575,1575,1575,0
20240705,095100,16796270,1575,1575,1575,1575,0
20240705,095000,16796270,1575,1575,1575,1575,0
20240705,094900,16796270,1575,1575,1575,1575,0
20240705,094800,16796270,1575,1575,1575,1575,0
20240705,094700,16796270,1575,1575,1575,1575,0
20240705,094600,16796270,1575,1585,1585,1575,501
20240705,094500,16002195,1585,1585,1585,1585,0
20240705,094400,16002195,1585,1585,1585,1585,0
20240705,094300,16002195,1585,1575,1585,1575,1000
20240705,094200,14422642,1574,1574,1574,1574,0
20240705,094100,14422642,1574,1574,1574,1574,1
20240705,094000,14421068,1574,1574,1574,1574,0
20240705,093900,14421068,1574,1574,1574,1574,0
20240705,093800,14421068,1574,1574,1574,1574,0
20240705,093700,14421068,1574,1574,1574,1574,0
20240705,093600,14421068,1574,1574,1574,1574,7
20240705,093500,14410050,1575,1575,1575,1575,0
20240705,093400,14410050,1575,1575,1575,1575,0
20240705,093300,14410050,1575,1575,1575,1575,0
20240705,093200,14410050,1575,1575,1575,1575,0
20240705,093100,14410050,1575,1575,1575,1575,0
20240705,093000,14410050,1575,1575,1575,1575,0
20240705,092900,14410050,1575,1575,1575,1575,1329
20240705,092800,12316875,1575,1575,1575,1575,0
20240705,092700,12316875,1575,1575,1575,1575,501
20240705,092600,11527800,1564,1564,1564,1564,0
20240705,092500,11527800,1564,1563,1564,1563,5302
20240705,092400,3235822,1554,1554,1554,1554,0
20240705,092300,3235822,1554,1554,1554,1554,0
20240705,092200,3235822,1554,1554,1554,1554,0
20240705,092100,3235822,1554,1554,1554,1554,0
20240705,092000,3235822,1554,1554,1554,1554,50
20240705,091900,3158122,1554,1554,1554,1554,0
20240705,091800,3158122,1554,1554,1554,1554,0
20240705,091700,3158122,1554,1554,1554,1554,0
20240705,091600,3158122,1554,1554,1554,1554,0
20240705,091500,3158122,1554,1554,1554,1554,0
20240705,091400,3158122,1554,1554,1554,1554,0
20240705,091300,3158122,1554,1554,1554,1554,0
20240705,091200,3158122,1554,1554,1554,1554,0
20240705,091100,3158122,1554,1554,1554,1554,0
20240705,091000,3158122,1554,1554,1554,1554,0
20240705,090900,3158122,1554,1554,1554,1554,691
20240705,090800,2084308,1554,1554,1554,1554,0
20240705,090700,2084308,1554,1554,1554,1554,40
20240705,090600,2022148,1563,1563,1563,1563,0
20240705,090500,2022148,1563,1563,1563,1563,1000
20240705,090400,459148,1563,1563,1563,1563,0
20240705,090300,459148,1563,1563,1563,1563,16
20240705,090200,434140,1564,1564,1564,1564,0
20240705,090100,434140,1564,1564,1564,1564,0
20240705,090000,434140,1564,1550,1564,1550,280