KissMeData/033130/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,191800,70255156,1818,1818,1818,1818,1050
20240709,191700,70255156,1818,1818,1818,1818,0
20240709,191600,70255156,1818,1818,1818,1818,0
20240709,191500,70255156,1818,1818,1818,1818,0
20240709,191400,70255156,1818,1818,1818,1818,0
20240709,191300,70255156,1818,1818,1818,1818,0
20240709,191200,70255156,1818,1818,1818,1818,0
20240709,191100,70255156,1818,1818,1818,1818,0
20240709,191000,70255156,1818,1818,1818,1818,0
20240709,190900,70255156,1818,1818,1818,1818,0
20240709,190800,70255156,1818,1818,1818,1818,0
20240709,190700,70255156,1818,1818,1818,1818,0
20240709,190600,70255156,1818,1818,1818,1818,0
20240709,190500,70255156,1818,1818,1818,1818,0
20240709,190400,70255156,1818,1818,1818,1818,0
20240709,190300,70255156,1818,1818,1818,1818,0
20240709,190200,70255156,1818,1818,1818,1818,0
20240709,190100,70255156,1818,1818,1818,1818,0
20240709,190000,70255156,1818,1818,1818,1818,0
20240709,185900,70255156,1818,1818,1818,1818,0
20240709,185800,70255156,1818,1818,1818,1818,0
20240709,185700,70255156,1818,1818,1818,1818,0
20240709,185600,70255156,1818,1818,1818,1818,0
20240709,185500,70255156,1818,1818,1818,1818,0
20240709,185400,70255156,1818,1818,1818,1818,0
20240709,185300,70255156,1818,1818,1818,1818,0
20240709,185200,70255156,1818,1818,1818,1818,0
20240709,185100,70255156,1818,1818,1818,1818,0
20240709,185000,70255156,1818,1818,1818,1818,0
20240709,184900,70255156,1818,1818,1818,1818,0
20240709,184800,70255156,1818,1818,1818,1818,1050
20240709,184700,70255156,1818,1818,1818,1818,0
20240709,184600,70255156,1818,1818,1818,1818,0
20240709,184500,70255156,1818,1818,1818,1818,0
20240709,184400,70255156,1818,1818,1818,1818,0
20240709,184300,70255156,1818,1818,1818,1818,0
20240709,184200,70255156,1818,1818,1818,1818,0
20240709,184100,70255156,1818,1818,1818,1818,0
20240709,184000,70255156,1818,1818,1818,1818,0
20240709,183900,70255156,1818,1818,1818,1818,0
20240709,183800,70255156,1818,1818,1818,1818,0
20240709,183700,70255156,1818,1818,1818,1818,0
20240709,183600,70255156,1818,1818,1818,1818,0
20240709,183500,70255156,1818,1818,1818,1818,0
20240709,183400,70255156,1818,1818,1818,1818,0
20240709,183300,70255156,1818,1818,1818,1818,0
20240709,183200,70255156,1818,1818,1818,1818,0
20240709,183100,70255156,1818,1818,1818,1818,0
20240709,183000,70255156,1818,1818,1818,1818,0
20240709,182900,70255156,1818,1818,1818,1818,0
20240709,182800,70255156,1818,1818,1818,1818,0
20240709,182700,70255156,1818,1818,1818,1818,0
20240709,182600,70255156,1818,1818,1818,1818,0
20240709,182500,70255156,1818,1818,1818,1818,0
20240709,182400,70255156,1818,1818,1818,1818,0
20240709,182300,70255156,1818,1818,1818,1818,0
20240709,182200,70255156,1818,1818,1818,1818,0
20240709,182100,70255156,1818,1818,1818,1818,0
20240709,182000,70255156,1818,1818,1818,1818,0
20240709,181900,70255156,1818,1818,1818,1818,0
20240709,181800,70255156,1818,1818,1818,1818,1050
20240709,181700,70255156,1818,1818,1818,1818,0
20240709,181600,70255156,1818,1818,1818,1818,0
20240709,181500,70255156,1818,1818,1818,1818,0
20240709,181400,70255156,1818,1818,1818,1818,0
20240709,181300,70255156,1818,1818,1818,1818,0
20240709,181200,70255156,1818,1818,1818,1818,0
20240709,181100,70255156,1818,1818,1818,1818,0
20240709,181000,70255156,1818,1818,1818,1818,0
20240709,180900,70255156,1818,1818,1818,1818,0
20240709,180800,70255156,1818,1818,1818,1818,0
20240709,180700,70255156,1818,1818,1818,1818,0
20240709,180600,70255156,1818,1818,1818,1818,0
20240709,180500,70255156,1818,1818,1818,1818,0
20240709,180400,70255156,1818,1818,1818,1818,0
20240709,180300,70255156,1818,1818,1818,1818,0
20240709,180200,70255156,1818,1818,1818,1818,0
20240709,180100,70255156,1818,1818,1818,1818,0
20240709,180000,70255156,1818,1818,1818,1818,0
20240709,175900,70255156,1818,1818,1818,1818,0
20240709,175800,70255156,1818,1818,1818,1818,0
20240709,175700,70255156,1818,1818,1818,1818,0
20240709,175600,70255156,1818,1818,1818,1818,0
20240709,175500,70255156,1818,1818,1818,1818,0
20240709,175400,70255156,1818,1818,1818,1818,0
20240709,175300,70255156,1818,1818,1818,1818,0
20240709,175200,70255156,1818,1818,1818,1818,0
20240709,175100,70255156,1818,1818,1818,1818,0
20240709,175000,70255156,1818,1818,1818,1818,0
20240709,174900,70255156,1818,1818,1818,1818,0
20240709,174800,70255156,1818,1818,1818,1818,1050
20240709,174700,70255156,1818,1818,1818,1818,0
20240709,174600,70255156,1818,1818,1818,1818,0
20240709,174500,70255156,1818,1818,1818,1818,0
20240709,174400,70255156,1818,1818,1818,1818,0
20240709,174300,70255156,1818,1818,1818,1818,0
20240709,174200,70255156,1818,1818,1818,1818,0
20240709,174100,70255156,1818,1818,1818,1818,0
20240709,174000,70255156,1818,1818,1818,1818,0
20240709,173900,70255156,1818,1818,1818,1818,0
20240709,173800,70255156,1818,1818,1818,1818,0
20240709,173700,70255156,1818,1818,1818,1818,0
20240709,173600,70255156,1818,1818,1818,1818,0
20240709,173500,70255156,1818,1818,1818,1818,0
20240709,173400,70255156,1818,1818,1818,1818,0
20240709,173300,70255156,1818,1818,1818,1818,0
20240709,173200,70255156,1818,1818,1818,1818,0
20240709,173100,70255156,1818,1818,1818,1818,0
20240709,173000,70255156,1818,1818,1818,1818,0
20240709,172900,70255156,1818,1818,1818,1818,0
20240709,172800,70255156,1818,1818,1818,1818,0
20240709,172700,70255156,1818,1818,1818,1818,0
20240709,172600,70255156,1818,1818,1818,1818,0
20240709,172500,70255156,1818,1818,1818,1818,0
20240709,172400,70255156,1818,1818,1818,1818,0
20240709,172300,70255156,1818,1818,1818,1818,0
20240709,172200,70255156,1818,1818,1818,1818,0
20240709,172100,70255156,1818,1818,1818,1818,0
20240709,172000,70255156,1818,1818,1818,1818,0
20240709,171900,70255156,1818,1818,1818,1818,0
20240709,171800,70255156,1818,1818,1818,1818,1050
20240709,171700,70255156,1818,1818,1818,1818,0
20240709,171600,70255156,1818,1818,1818,1818,0
20240709,171500,70255156,1818,1818,1818,1818,0
20240709,171400,70255156,1818,1818,1818,1818,0
20240709,171300,70255156,1818,1818,1818,1818,0
20240709,171200,70255156,1818,1818,1818,1818,0
20240709,171100,70255156,1818,1818,1818,1818,0
20240709,171000,70255156,1818,1818,1818,1818,0
20240709,170900,70255156,1818,1818,1818,1818,0
20240709,170800,70255156,1818,1818,1818,1818,0
20240709,170700,70255156,1818,1818,1818,1818,0
20240709,170600,70255156,1818,1818,1818,1818,0
20240709,170500,70255156,1818,1818,1818,1818,0
20240709,170400,70255156,1818,1818,1818,1818,0
20240709,170300,70255156,1818,1818,1818,1818,0
20240709,170200,70255156,1818,1818,1818,1818,0
20240709,170100,70255156,1818,1818,1818,1818,0
20240709,170000,70255156,1818,1818,1818,1818,0
20240709,165900,70255156,1818,1818,1818,1818,0
20240709,165800,70255156,1818,1818,1818,1818,0
20240709,165700,70255156,1818,1818,1818,1818,0
20240709,165600,70255156,1818,1818,1818,1818,0
20240709,165500,70255156,1818,1818,1818,1818,0
20240709,165400,70255156,1818,1818,1818,1818,0
20240709,165300,70255156,1818,1818,1818,1818,0
20240709,165200,70255156,1818,1818,1818,1818,0
20240709,165100,70255156,1818,1818,1818,1818,0
20240709,165000,70255156,1818,1818,1818,1818,0
20240709,164900,70255156,1818,1818,1818,1818,0
20240709,164800,70255156,1818,1818,1818,1818,1050
20240709,164700,70255156,1818,1818,1818,1818,0
20240709,164600,70255156,1818,1818,1818,1818,0
20240709,164500,70255156,1818,1818,1818,1818,0
20240709,164400,70255156,1818,1818,1818,1818,0
20240709,164300,70255156,1818,1818,1818,1818,0
20240709,164200,70255156,1818,1818,1818,1818,0
20240709,164100,70255156,1818,1818,1818,1818,0
20240709,164000,70255156,1818,1818,1818,1818,0
20240709,163900,70255156,1818,1818,1818,1818,0
20240709,163800,70255156,1818,1818,1818,1818,0
20240709,163700,70255156,1818,1818,1818,1818,0
20240709,163600,70255156,1818,1818,1818,1818,0
20240709,163500,70255156,1818,1818,1818,1818,0
20240709,163400,70255156,1818,1818,1818,1818,0
20240709,163300,70255156,1818,1818,1818,1818,0
20240709,163200,70255156,1818,1818,1818,1818,0
20240709,163100,70255156,1818,1818,1818,1818,0
20240709,163000,70255156,1818,1818,1818,1818,0
20240709,162900,70255156,1818,1818,1818,1818,0
20240709,162800,70255156,1818,1818,1818,1818,0
20240709,162700,70255156,1818,1818,1818,1818,0
20240709,162600,70255156,1818,1818,1818,1818,0
20240709,162500,70255156,1818,1818,1818,1818,0
20240709,162400,70255156,1818,1818,1818,1818,0
20240709,162300,70255156,1818,1818,1818,1818,0
20240709,162200,70255156,1818,1818,1818,1818,0
20240709,162100,70255156,1818,1818,1818,1818,0
20240709,162000,70255156,1818,1818,1818,1818,0
20240709,161900,70255156,1818,1818,1818,1818,0
20240709,161800,70255156,1818,1818,1818,1818,1050
20240709,161700,70255156,1818,1818,1818,1818,0
20240709,161600,70255156,1818,1818,1818,1818,0
20240709,161500,70255156,1818,1818,1818,1818,0
20240709,161400,70255156,1818,1818,1818,1818,0
20240709,161300,70255156,1818,1818,1818,1818,0
20240709,161200,70255156,1818,1818,1818,1818,0
20240709,161100,70255156,1818,1818,1818,1818,0
20240709,161000,70255156,1818,1818,1818,1818,0
20240709,160900,70255156,1818,1818,1818,1818,0
20240709,160800,70255156,1818,1818,1818,1818,0
20240709,160700,70255156,1818,1818,1818,1818,0
20240709,160600,70255156,1818,1818,1818,1818,0
20240709,160500,70255156,1818,1818,1818,1818,0
20240709,160400,70255156,1818,1818,1818,1818,0
20240709,160300,70255156,1818,1818,1818,1818,0
20240709,160200,70255156,1818,1818,1818,1818,0
20240709,160100,70255156,1818,1818,1818,1818,0
20240709,160000,70255156,1818,1818,1818,1818,0
20240709,155900,70255156,1818,1818,1818,1818,0
20240709,155800,70255156,1818,1818,1818,1818,0
20240709,155700,70255156,1818,1818,1818,1818,0
20240709,155600,70255156,1818,1818,1818,1818,0
20240709,155500,70255156,1818,1818,1818,1818,0
20240709,155400,70255156,1818,1818,1818,1818,0
20240709,155300,70255156,1818,1818,1818,1818,0
20240709,155200,70255156,1818,1818,1818,1818,0
20240709,155100,70255156,1818,1818,1818,1818,0
20240709,155000,70255156,1818,1818,1818,1818,0
20240709,154900,70255156,1818,1818,1818,1818,0
20240709,154800,70255156,1818,1818,1818,1818,1050
20240709,154700,70255156,1818,1818,1818,1818,0
20240709,154600,70255156,1818,1818,1818,1818,0
20240709,154500,70255156,1818,1818,1818,1818,0
20240709,154400,70255156,1818,1818,1818,1818,0
20240709,154300,70255156,1818,1818,1818,1818,0
20240709,154200,70255156,1818,1818,1818,1818,0
20240709,154100,70255156,1818,1818,1818,1818,0
20240709,154000,70255156,1818,1818,1818,1818,0
20240709,153900,70255156,1818,1818,1818,1818,0
20240709,153800,70255156,1818,1818,1818,1818,0
20240709,153700,70255156,1818,1818,1818,1818,0
20240709,153600,70255156,1818,1818,1818,1818,0
20240709,153500,70255156,1818,1818,1818,1818,0
20240709,153400,70255156,1818,1818,1818,1818,0
20240709,153300,70255156,1818,1818,1818,1818,0
20240709,153200,70255156,1818,1818,1818,1818,0
20240709,153100,70255156,1818,1818,1818,1818,0
20240709,153000,70255156,1818,1818,1818,1818,1050
20240709,152900,68346256,1818,1818,1818,1818,0
20240709,152800,68346256,1818,1818,1818,1818,0
20240709,152700,68346256,1818,1818,1818,1818,0
20240709,152600,68346256,1818,1818,1818,1818,0
20240709,152500,68346256,1818,1818,1818,1818,0
20240709,152400,68346256,1818,1818,1818,1818,0
20240709,152300,68346256,1818,1818,1818,1818,0
20240709,152200,68346256,1818,1818,1818,1818,0
20240709,152100,68346256,1818,1818,1818,1818,0
20240709,152000,68346256,1818,1818,1818,1818,0
20240709,151900,68346256,1818,1818,1818,1818,0
20240709,151800,68346256,1818,1818,1818,1818,0
20240709,151700,68346256,1818,1818,1818,1818,0
20240709,151600,68346256,1818,1818,1818,1818,0
20240709,151500,68346256,1818,1818,1818,1818,2
20240709,151400,68342620,1819,1819,1819,1819,0
20240709,151300,68342620,1819,1819,1819,1819,0
20240709,151200,68342620,1819,1819,1819,1819,0
20240709,151100,68342620,1819,1819,1819,1819,0
20240709,151000,68342620,1819,1819,1819,1819,0
20240709,150900,68342620,1819,1819,1819,1819,10
20240709,150800,68324430,1819,1819,1819,1819,6
20240709,150700,68313516,1819,1819,1819,1819,0
20240709,150600,68313516,1819,1819,1819,1819,0
20240709,150500,68313516,1819,1819,1819,1819,0
20240709,150400,68313516,1819,1819,1819,1819,24
20240709,150300,68269860,1819,1819,1819,1819,300
20240709,150200,67724160,1818,1818,1818,1818,0
20240709,150100,67724160,1818,1818,1818,1818,0
20240709,150000,67724160,1818,1818,1818,1818,0
20240709,145900,67724160,1818,1818,1818,1818,0
20240709,145800,67724160,1818,1818,1818,1818,0
20240709,145700,67724160,1818,1818,1818,1818,0
20240709,145600,67724160,1818,1818,1818,1818,0
20240709,145500,67724160,1818,1818,1818,1818,0
20240709,145400,67724160,1818,1818,1818,1818,200
20240709,145300,67360560,1818,1818,1818,1818,0
20240709,145200,67360560,1818,1818,1818,1818,0
20240709,145100,67360560,1818,1818,1818,1818,0
20240709,145000,67360560,1818,1818,1818,1818,100
20240709,144900,67178760,1818,1818,1818,1818,0
20240709,144800,67178760,1818,1818,1818,1818,0
20240709,144700,67178760,1818,1818,1818,1818,500
20240709,144600,66269760,1819,1819,1819,1819,0
20240709,144500,66269760,1819,1819,1819,1819,300
20240709,144400,65724060,1820,1820,1820,1820,0
20240709,144300,65724060,1820,1820,1820,1820,0
20240709,144200,65724060,1820,1820,1820,1820,1
20240709,144100,65722240,1818,1818,1818,1818,0
20240709,144000,65722240,1818,1818,1818,1818,0
20240709,143900,65722240,1818,1818,1818,1818,0
20240709,143800,65722240,1818,1818,1818,1818,475
20240709,143700,64858690,1818,1818,1818,1818,0
20240709,143600,64858690,1818,1818,1818,1818,300
20240709,143500,64313290,1818,1818,1818,1818,100
20240709,143400,64131490,1818,1818,1818,1818,0
20240709,143300,64131490,1818,1818,1818,1818,0
20240709,143200,64131490,1818,1818,1818,1818,340
20240709,143100,63513370,1817,1817,1817,1817,340
20240709,143000,62895590,1818,1818,1818,1818,3484
20240709,142900,56561678,1818,1818,1818,1818,0
20240709,142800,56561678,1818,1818,1818,1818,0
20240709,142700,56561678,1818,1818,1818,1818,0
20240709,142600,56561678,1818,1818,1818,1818,0
20240709,142500,56561678,1818,1818,1818,1818,0
20240709,142400,56561678,1818,1818,1818,1818,0
20240709,142300,56561678,1818,1818,1818,1818,0
20240709,142200,56561678,1818,1818,1818,1818,0
20240709,142100,56561678,1818,1818,1818,1818,0
20240709,142000,56561678,1818,1818,1818,1818,0
20240709,141900,56561678,1818,1818,1818,1818,0
20240709,141800,56561678,1818,1818,1818,1818,0
20240709,141700,56561678,1818,1818,1818,1818,0
20240709,141600,56561678,1818,1818,1818,1818,0
20240709,141500,56561678,1818,1818,1818,1818,0
20240709,141400,56561678,1818,1818,1818,1818,2000
20240709,141300,52925678,1818,1818,1818,1818,0
20240709,141200,52925678,1818,1818,1818,1818,0
20240709,141100,52925678,1818,1818,1818,1818,347
20240709,141000,52294832,1822,1822,1822,1822,0
20240709,140900,52294832,1822,1822,1822,1822,0
20240709,140800,52294832,1822,1822,1822,1822,0
20240709,140700,52294832,1822,1822,1822,1822,0
20240709,140600,52294832,1822,1822,1822,1822,0
20240709,140500,52294832,1822,1822,1822,1822,0
20240709,140400,52294832,1822,1822,1822,1822,0
20240709,140300,52294832,1822,1822,1822,1822,0
20240709,140200,52294832,1822,1822,1822,1822,0
20240709,140100,52294832,1822,1822,1822,1822,0
20240709,140000,52294832,1822,1822,1822,1822,27
20240709,135900,52245638,1817,1817,1817,1817,0
20240709,135800,52245638,1817,1817,1817,1817,0
20240709,135700,52245638,1817,1817,1817,1817,0
20240709,135600,52245638,1817,1817,1817,1817,0
20240709,135500,52245638,1817,1817,1817,1817,0
20240709,135400,52245638,1817,1817,1817,1817,0
20240709,135300,52245638,1817,1817,1817,1817,0
20240709,135200,52245638,1817,1817,1817,1817,0
20240709,135100,52245638,1817,1817,1817,1817,0
20240709,135000,52245638,1817,1817,1817,1817,0
20240709,134900,52245638,1817,1817,1817,1817,0
20240709,134800,52245638,1817,1817,1817,1817,0
20240709,134700,52245638,1817,1817,1817,1817,0
20240709,134600,52245638,1817,1817,1817,1817,0
20240709,134500,52245638,1817,1817,1817,1817,0
20240709,134400,52245638,1817,1817,1817,1817,0
20240709,134300,52245638,1817,1817,1817,1817,0
20240709,134200,52245638,1817,1817,1817,1817,0
20240709,134100,52245638,1817,1817,1817,1817,0
20240709,134000,52245638,1817,1817,1817,1817,0
20240709,133900,52245638,1817,1818,1818,1817,3000
20240709,133800,46793224,1818,1818,1818,1818,0
20240709,133700,46793224,1818,1818,1818,1818,0
20240709,133600,46793224,1818,1818,1818,1818,0
20240709,133500,46793224,1818,1818,1818,1818,0
20240709,133400,46793224,1818,1821,1821,1818,4000
20240709,133300,39516191,1821,1821,1821,1821,0
20240709,133200,39516191,1821,1821,1821,1821,0
20240709,133100,39516191,1821,1821,1821,1821,0
20240709,133000,39516191,1821,1821,1821,1821,0
20240709,132900,39516191,1821,1821,1821,1821,177
20240709,132800,39193874,1821,1821,1821,1821,0
20240709,132700,39193874,1821,1821,1821,1821,0
20240709,132600,39193874,1821,1821,1821,1821,1000
20240709,132500,37372874,1821,1821,1821,1821,0
20240709,132400,37372874,1821,1821,1821,1821,0
20240709,132300,37372874,1821,1821,1821,1821,1
20240709,132200,37371053,1822,1822,1822,1822,0
20240709,132100,37371053,1822,1822,1822,1822,0
20240709,132000,37371053,1822,1822,1822,1822,0
20240709,131900,37371053,1822,1822,1822,1822,0
20240709,131800,37371053,1822,1822,1822,1822,0
20240709,131700,37371053,1822,1822,1822,1822,0
20240709,131600,37371053,1822,1822,1822,1822,0
20240709,131500,37371053,1822,1822,1822,1822,0
20240709,131400,37371053,1822,1822,1822,1822,0
20240709,131300,37371053,1822,1822,1822,1822,0
20240709,131200,37371053,1822,1822,1822,1822,0
20240709,131100,37371053,1822,1822,1822,1822,0
20240709,131000,37371053,1822,1822,1822,1822,1
20240709,130900,37369231,1824,1824,1824,1824,0
20240709,130800,37369231,1824,1824,1824,1824,0
20240709,130700,37369231,1824,1824,1824,1824,0
20240709,130600,37369231,1824,1824,1824,1824,0
20240709,130500,37369231,1824,1824,1824,1824,0
20240709,130400,37369231,1824,1824,1824,1824,0
20240709,130300,37369231,1824,1824,1824,1824,0
20240709,130200,37369231,1824,1824,1824,1824,0
20240709,130100,37369231,1824,1824,1824,1824,0
20240709,130000,37369231,1824,1824,1824,1824,0
20240709,125900,37369231,1824,1824,1824,1824,0
20240709,125800,37369231,1824,1824,1824,1824,0
20240709,125700,37369231,1824,1824,1824,1824,0
20240709,125600,37369231,1824,1824,1824,1824,0
20240709,125500,37369231,1824,1824,1824,1824,0
20240709,125400,37369231,1824,1824,1824,1824,0
20240709,125300,37369231,1824,1824,1824,1824,0
20240709,125200,37369231,1824,1824,1824,1824,0
20240709,125100,37369231,1824,1824,1824,1824,0
20240709,125000,37369231,1824,1824,1824,1824,0
20240709,124900,37369231,1824,1824,1824,1824,0
20240709,124800,37369231,1824,1824,1824,1824,0
20240709,124700,37369231,1824,1824,1824,1824,0
20240709,124600,37369231,1824,1824,1824,1824,0
20240709,124500,37369231,1824,1824,1824,1824,0
20240709,124400,37369231,1824,1824,1824,1824,0
20240709,124300,37369231,1824,1824,1824,1824,0
20240709,124200,37369231,1824,1824,1824,1824,0
20240709,124100,37369231,1824,1824,1824,1824,0
20240709,124000,37369231,1824,1824,1824,1824,125
20240709,123900,37141231,1824,1824,1824,1824,0
20240709,123800,37141231,1824,1824,1824,1824,0
20240709,123700,37141231,1824,1824,1824,1824,0
20240709,123600,37141231,1824,1824,1824,1824,0
20240709,123500,37141231,1824,1824,1824,1824,0
20240709,123400,37141231,1824,1824,1824,1824,10
20240709,123300,37122991,1824,1824,1824,1824,0
20240709,123200,37122991,1824,1823,1824,1823,100
20240709,123100,36940601,1824,1824,1824,1824,0
20240709,123000,36940601,1824,1824,1824,1824,0
20240709,122900,36940601,1824,1824,1824,1824,0
20240709,122800,36940601,1824,1824,1824,1824,0
20240709,122700,36940601,1824,1824,1824,1824,0
20240709,122600,36940601,1824,1824,1824,1824,1
20240709,122500,36938777,1824,1824,1824,1824,0
20240709,122400,36938777,1824,1824,1824,1824,0
20240709,122300,36938777,1824,1824,1824,1824,0
20240709,122200,36938777,1824,1824,1824,1824,0
20240709,122100,36938777,1824,1824,1824,1824,0
20240709,122000,36938777,1824,1824,1824,1824,0
20240709,121900,36938777,1824,1824,1824,1824,0
20240709,121800,36938777,1824,1824,1824,1824,1
20240709,121700,36936953,1822,1822,1822,1822,0
20240709,121600,36936953,1822,1822,1822,1822,0
20240709,121500,36936953,1822,1822,1822,1822,0
20240709,121400,36936953,1822,1822,1822,1822,0
20240709,121300,36936953,1822,1822,1822,1822,0
20240709,121200,36936953,1822,1822,1822,1822,0
20240709,121100,36936953,1822,1822,1822,1822,0
20240709,121000,36936953,1822,1822,1822,1822,0
20240709,120900,36936953,1822,1822,1822,1822,0
20240709,120800,36936953,1822,1822,1822,1822,0
20240709,120700,36936953,1822,1822,1822,1822,0
20240709,120600,36936953,1822,1822,1822,1822,0
20240709,120500,36936953,1822,1822,1822,1822,0
20240709,120400,36936953,1822,1822,1822,1822,0
20240709,120300,36936953,1822,1822,1822,1822,0
20240709,120200,36936953,1822,1822,1822,1822,0
20240709,120100,36936953,1822,1822,1822,1822,0
20240709,120000,36936953,1822,1822,1822,1822,0
20240709,115900,36936953,1822,1822,1822,1822,0
20240709,115800,36936953,1822,1822,1822,1822,0
20240709,115700,36936953,1822,1822,1822,1822,0
20240709,115600,36936953,1822,1822,1822,1822,0
20240709,115500,36936953,1822,1822,1822,1822,0
20240709,115400,36936953,1822,1822,1822,1822,21
20240709,115300,36898691,1822,1822,1822,1822,35
20240709,115200,36834921,1821,1821,1821,1821,0
20240709,115100,36834921,1821,1821,1821,1821,0
20240709,115000,36834921,1821,1821,1821,1821,0
20240709,114900,36834921,1821,1821,1821,1821,0
20240709,114800,36834921,1821,1821,1821,1821,0
20240709,114700,36834921,1821,1821,1821,1821,0
20240709,114600,36834921,1821,1821,1821,1821,0
20240709,114500,36834921,1821,1821,1821,1821,441
20240709,114400,36031860,1820,1820,1820,1820,0
20240709,114300,36031860,1820,1820,1820,1820,0
20240709,114200,36031860,1820,1820,1820,1820,0
20240709,114100,36031860,1820,1820,1820,1820,0
20240709,114000,36031860,1820,1820,1820,1820,0
20240709,113900,36031860,1820,1820,1820,1820,0
20240709,113800,36031860,1820,1820,1820,1820,0
20240709,113700,36031860,1820,1820,1820,1820,0
20240709,113600,36031860,1820,1820,1820,1820,0
20240709,113500,36031860,1820,1820,1820,1820,0
20240709,113400,36031860,1820,1820,1820,1820,1
20240709,113300,36030040,1821,1821,1821,1821,0
20240709,113200,36030040,1821,1821,1821,1821,0
20240709,113100,36030040,1821,1821,1821,1821,0
20240709,113000,36030040,1821,1821,1821,1821,0
20240709,112900,36030040,1821,1821,1821,1821,0
20240709,112800,36030040,1821,1821,1821,1821,0
20240709,112700,36030040,1821,1821,1821,1821,0
20240709,112600,36030040,1821,1821,1821,1821,5000
20240709,112500,26925040,1821,1821,1821,1821,5000
20240709,112400,17820040,1821,1821,1821,1821,0
20240709,112300,17820040,1821,1821,1821,1821,0
20240709,112200,17820040,1821,1821,1821,1821,0
20240709,112100,17820040,1821,1821,1821,1821,0
20240709,112000,17820040,1821,1821,1821,1821,0
20240709,111900,17820040,1821,1821,1821,1821,0
20240709,111800,17820040,1821,1821,1821,1821,0
20240709,111700,17820040,1821,1821,1821,1821,0
20240709,111600,17820040,1821,1821,1821,1821,0
20240709,111500,17820040,1821,1821,1821,1821,0
20240709,111400,17820040,1821,1821,1821,1821,0
20240709,111300,17820040,1821,1821,1821,1821,0
20240709,111200,17820040,1821,1821,1821,1821,0
20240709,111100,17820040,1821,1821,1821,1821,0
20240709,111000,17820040,1821,1821,1821,1821,0
20240709,110900,17820040,1821,1821,1821,1821,0
20240709,110800,17820040,1821,1821,1821,1821,0
20240709,110700,17820040,1821,1821,1821,1821,0
20240709,110600,17820040,1821,1821,1821,1821,0
20240709,110500,17820040,1821,1821,1821,1821,0
20240709,110400,17820040,1821,1821,1821,1821,0
20240709,110300,17820040,1821,1819,1821,1819,391
20240709,110200,17108809,1821,1821,1821,1821,1
20240709,110100,17106988,1819,1819,1819,1819,11
20240709,110000,17086979,1818,1818,1818,1818,0
20240709,105900,17086979,1818,1818,1818,1818,0
20240709,105800,17086979,1818,1818,1818,1818,0
20240709,105700,17086979,1818,1818,1818,1818,161
20240709,105600,16794281,1819,1819,1819,1819,0
20240709,105500,16794281,1819,1819,1819,1819,0
20240709,105400,16794281,1819,1819,1819,1819,0
20240709,105300,16794281,1819,1819,1819,1819,0
20240709,105200,16794281,1819,1819,1819,1819,0
20240709,105100,16794281,1819,1819,1819,1819,1
20240709,105000,16792462,1819,1819,1819,1819,0
20240709,104900,16792462,1819,1819,1819,1819,0
20240709,104800,16792462,1819,1819,1819,1819,0
20240709,104700,16792462,1819,1819,1819,1819,0
20240709,104600,16792462,1819,1819,1819,1819,0
20240709,104500,16792462,1819,1819,1819,1819,0
20240709,104400,16792462,1819,1819,1819,1819,0
20240709,104300,16792462,1819,1819,1819,1819,185
20240709,104200,16455947,1820,1820,1820,1820,0
20240709,104100,16455947,1820,1820,1820,1820,0
20240709,104000,16455947,1820,1820,1820,1820,0
20240709,103900,16455947,1820,1820,1820,1820,88
20240709,103800,16295787,1820,1820,1820,1820,0
20240709,103700,16295787,1820,1820,1820,1820,0
20240709,103600,16295787,1820,1820,1820,1820,0
20240709,103500,16295787,1820,1820,1820,1820,0
20240709,103400,16295787,1820,1820,1820,1820,17
20240709,103300,16264847,1821,1821,1821,1821,0
20240709,103200,16264847,1821,1821,1821,1821,0
20240709,103100,16264847,1821,1821,1821,1821,0
20240709,103000,16264847,1821,1822,1822,1821,11
20240709,102900,16244815,1821,1821,1821,1821,0
20240709,102800,16244815,1821,1821,1821,1821,0
20240709,102700,16244815,1821,1821,1821,1821,0
20240709,102600,16244815,1821,1821,1821,1821,1
20240709,102500,16242994,1828,1828,1828,1828,0
20240709,102400,16242994,1828,1828,1828,1828,0
20240709,102300,16242994,1828,1828,1828,1828,0
20240709,102200,16242994,1828,1828,1828,1828,1
20240709,102100,16241166,1822,1822,1822,1822,0
20240709,102000,16241166,1822,1822,1822,1822,0
20240709,101900,16241166,1822,1822,1822,1822,0
20240709,101800,16241166,1822,1822,1822,1822,72
20240709,101700,16109982,1828,1828,1828,1828,500
20240709,101600,15195982,1828,1828,1828,1828,0
20240709,101500,15195982,1828,1828,1828,1828,0
20240709,101400,15195982,1828,1828,1828,1828,0
20240709,101300,15195982,1828,1828,1828,1828,0
20240709,101200,15195982,1828,1828,1828,1828,0
20240709,101100,15195982,1828,1828,1828,1828,0
20240709,101000,15195982,1828,1828,1828,1828,0
20240709,100900,15195982,1828,1828,1828,1828,0
20240709,100800,15195982,1828,1828,1828,1828,200
20240709,100700,14830382,1828,1828,1828,1828,0
20240709,100600,14830382,1828,1828,1828,1828,0
20240709,100500,14830382,1828,1828,1828,1828,0
20240709,100400,14830382,1828,1828,1828,1828,0
20240709,100300,14830382,1828,1828,1828,1828,0
20240709,100200,14830382,1828,1828,1828,1828,0
20240709,100100,14830382,1828,1828,1828,1828,0
20240709,100000,14830382,1828,1828,1828,1828,12
20240709,095900,14808446,1829,1829,1829,1829,0
20240709,095800,14808446,1829,1829,1829,1829,0
20240709,095700,14808446,1829,1829,1829,1829,0
20240709,095600,14808446,1829,1829,1829,1829,0
20240709,095500,14808446,1829,1829,1829,1829,0
20240709,095400,14808446,1829,1829,1829,1829,0
20240709,095300,14808446,1829,1829,1829,1829,0
20240709,095200,14808446,1829,1829,1829,1829,0
20240709,095100,14808446,1829,1829,1829,1829,0
20240709,095000,14808446,1829,1829,1829,1829,0
20240709,094900,14808446,1829,1829,1829,1829,0
20240709,094800,14808446,1829,1829,1829,1829,0
20240709,094700,14808446,1829,1829,1829,1829,0
20240709,094600,14808446,1829,1829,1829,1829,0
20240709,094500,14808446,1829,1829,1829,1829,0
20240709,094400,14808446,1829,1829,1829,1829,0
20240709,094300,14808446,1829,1829,1829,1829,0
20240709,094200,14808446,1829,1829,1829,1829,0
20240709,094100,14808446,1829,1829,1829,1829,0
20240709,094000,14808446,1829,1829,1829,1829,0
20240709,093900,14808446,1829,1829,1829,1829,0
20240709,093800,14808446,1829,1829,1829,1829,0
20240709,093700,14808446,1829,1829,1829,1829,0
20240709,093600,14808446,1829,1829,1829,1829,0
20240709,093500,14808446,1829,1829,1829,1829,3
20240709,093400,14802959,1829,1829,1829,1829,0
20240709,093300,14802959,1829,1828,1829,1828,560
20240709,093200,13779020,1821,1821,1821,1821,0
20240709,093100,13779020,1821,1821,1821,1821,0
20240709,093000,13779020,1821,1821,1821,1821,0
20240709,092900,13779020,1821,1821,1821,1821,1
20240709,092800,13777199,1830,1830,1830,1830,0
20240709,092700,13777199,1830,1830,1830,1830,0
20240709,092600,13777199,1830,1830,1830,1830,0
20240709,092500,13777199,1830,1830,1830,1830,0
20240709,092400,13777199,1830,1830,1830,1830,0
20240709,092300,13777199,1830,1830,1830,1830,818
20240709,092200,12280259,1830,1830,1830,1830,0
20240709,092100,12280259,1830,1830,1830,1830,0
20240709,092000,12280259,1830,1830,1830,1830,0
20240709,091900,12280259,1830,1830,1830,1830,0
20240709,091800,12280259,1830,1830,1830,1830,0
20240709,091700,12280259,1830,1830,1830,1830,0
20240709,091600,12280259,1830,1830,1830,1830,0
20240709,091500,12280259,1830,1830,1830,1830,0
20240709,091400,12280259,1830,1830,1830,1830,0
20240709,091300,12280259,1830,1830,1830,1830,0
20240709,091200,12280259,1830,1830,1830,1830,0
20240709,091100,12280259,1830,1829,1830,1829,2
20240709,091000,12276600,1830,1830,1830,1830,1
20240709,090900,12274770,1830,1830,1830,1830,1
20240709,090800,12272940,1830,1830,1830,1830,0
20240709,090700,12272940,1830,1830,1830,1830,0
20240709,090600,12272940,1830,1825,1830,1825,19
20240709,090500,12238250,1825,1825,1826,1825,3
20240709,090400,12232774,1833,1833,1833,1833,0
20240709,090300,12232774,1833,1821,1833,1821,4560
20240709,090200,3917775,1822,1822,1822,1822,0
20240709,090100,3917775,1822,1821,1822,1821,458
20240709,090000,3083449,1817,1817,1817,1817,1697