KissMeData/084440/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,200100,19507195,1033,1033,1033,1033,159
20240712,200000,19507195,1033,1033,1033,1033,0
20240712,195900,19507195,1033,1033,1033,1033,0
20240712,195800,19507195,1033,1033,1033,1033,0
20240712,195700,19507195,1033,1033,1033,1033,0
20240712,195600,19507195,1033,1033,1033,1033,0
20240712,195500,19507195,1033,1033,1033,1033,0
20240712,195400,19507195,1033,1033,1033,1033,0
20240712,195300,19507195,1033,1033,1033,1033,0
20240712,195200,19507195,1033,1033,1033,1033,0
20240712,195100,19507195,1033,1033,1033,1033,0
20240712,195000,19507195,1033,1033,1033,1033,0
20240712,194900,19507195,1033,1033,1033,1033,0
20240712,194800,19507195,1033,1033,1033,1033,0
20240712,194700,19507195,1033,1033,1033,1033,0
20240712,194600,19507195,1033,1033,1033,1033,0
20240712,194500,19507195,1033,1033,1033,1033,0
20240712,194400,19507195,1033,1033,1033,1033,0
20240712,194300,19507195,1033,1033,1033,1033,0
20240712,194200,19507195,1033,1033,1033,1033,0
20240712,194100,19507195,1033,1033,1033,1033,0
20240712,194000,19507195,1033,1033,1033,1033,0
20240712,193900,19507195,1033,1033,1033,1033,0
20240712,193800,19507195,1033,1033,1033,1033,0
20240712,193700,19507195,1033,1033,1033,1033,0
20240712,193600,19507195,1033,1033,1033,1033,0
20240712,193500,19507195,1033,1033,1033,1033,0
20240712,193400,19507195,1033,1033,1033,1033,0
20240712,193300,19507195,1033,1033,1033,1033,0
20240712,193200,19507195,1033,1033,1033,1033,0
20240712,193100,19507195,1033,1033,1033,1033,159
20240712,193000,19507195,1033,1033,1033,1033,0
20240712,192900,19507195,1033,1033,1033,1033,0
20240712,192800,19507195,1033,1033,1033,1033,0
20240712,192700,19507195,1033,1033,1033,1033,0
20240712,192600,19507195,1033,1033,1033,1033,0
20240712,192500,19507195,1033,1033,1033,1033,0
20240712,192400,19507195,1033,1033,1033,1033,0
20240712,192300,19507195,1033,1033,1033,1033,0
20240712,192200,19507195,1033,1033,1033,1033,0
20240712,192100,19507195,1033,1033,1033,1033,0
20240712,192000,19507195,1033,1033,1033,1033,0
20240712,191900,19507195,1033,1033,1033,1033,0
20240712,191800,19507195,1033,1033,1033,1033,0
20240712,191700,19507195,1033,1033,1033,1033,0
20240712,191600,19507195,1033,1033,1033,1033,0
20240712,191500,19507195,1033,1033,1033,1033,0
20240712,191400,19507195,1033,1033,1033,1033,0
20240712,191300,19507195,1033,1033,1033,1033,0
20240712,191200,19507195,1033,1033,1033,1033,0
20240712,191100,19507195,1033,1033,1033,1033,0
20240712,191000,19507195,1033,1033,1033,1033,0
20240712,190900,19507195,1033,1033,1033,1033,0
20240712,190800,19507195,1033,1033,1033,1033,0
20240712,190700,19507195,1033,1033,1033,1033,0
20240712,190600,19507195,1033,1033,1033,1033,0
20240712,190500,19507195,1033,1033,1033,1033,0
20240712,190400,19507195,1033,1033,1033,1033,0
20240712,190300,19507195,1033,1033,1033,1033,0
20240712,190200,19507195,1033,1033,1033,1033,0
20240712,190100,19507195,1033,1033,1033,1033,159
20240712,190000,19507195,1033,1033,1033,1033,0
20240712,185900,19507195,1033,1033,1033,1033,0
20240712,185800,19507195,1033,1033,1033,1033,0
20240712,185700,19507195,1033,1033,1033,1033,0
20240712,185600,19507195,1033,1033,1033,1033,0
20240712,185500,19507195,1033,1033,1033,1033,0
20240712,185400,19507195,1033,1033,1033,1033,0
20240712,185300,19507195,1033,1033,1033,1033,0
20240712,185200,19507195,1033,1033,1033,1033,0
20240712,185100,19507195,1033,1033,1033,1033,0
20240712,185000,19507195,1033,1033,1033,1033,0
20240712,184900,19507195,1033,1033,1033,1033,0
20240712,184800,19507195,1033,1033,1033,1033,0
20240712,184700,19507195,1033,1033,1033,1033,0
20240712,184600,19507195,1033,1033,1033,1033,0
20240712,184500,19507195,1033,1033,1033,1033,0
20240712,184400,19507195,1033,1033,1033,1033,0
20240712,184300,19507195,1033,1033,1033,1033,0
20240712,184200,19507195,1033,1033,1033,1033,0
20240712,184100,19507195,1033,1033,1033,1033,0
20240712,184000,19507195,1033,1033,1033,1033,0
20240712,183900,19507195,1033,1033,1033,1033,0
20240712,183800,19507195,1033,1033,1033,1033,0
20240712,183700,19507195,1033,1033,1033,1033,0
20240712,183600,19507195,1033,1033,1033,1033,0
20240712,183500,19507195,1033,1033,1033,1033,0
20240712,183400,19507195,1033,1033,1033,1033,0
20240712,183300,19507195,1033,1033,1033,1033,0
20240712,183200,19507195,1033,1033,1033,1033,0
20240712,183100,19507195,1033,1033,1033,1033,159
20240712,183000,19507195,1033,1033,1033,1033,0
20240712,182900,19507195,1033,1033,1033,1033,0
20240712,182800,19507195,1033,1033,1033,1033,0
20240712,182700,19507195,1033,1033,1033,1033,0
20240712,182600,19507195,1033,1033,1033,1033,0
20240712,182500,19507195,1033,1033,1033,1033,0
20240712,182400,19507195,1033,1033,1033,1033,0
20240712,182300,19507195,1033,1033,1033,1033,0
20240712,182200,19507195,1033,1033,1033,1033,0
20240712,182100,19507195,1033,1033,1033,1033,0
20240712,182000,19507195,1033,1033,1033,1033,0
20240712,181900,19507195,1033,1033,1033,1033,0
20240712,181800,19507195,1033,1033,1033,1033,0
20240712,181700,19507195,1033,1033,1033,1033,0
20240712,181600,19507195,1033,1033,1033,1033,0
20240712,181500,19507195,1033,1033,1033,1033,0
20240712,181400,19507195,1033,1033,1033,1033,0
20240712,181300,19507195,1033,1033,1033,1033,0
20240712,181200,19507195,1033,1033,1033,1033,0
20240712,181100,19507195,1033,1033,1033,1033,0
20240712,181000,19507195,1033,1033,1033,1033,0
20240712,180900,19507195,1033,1033,1033,1033,0
20240712,180800,19507195,1033,1033,1033,1033,0
20240712,180700,19507195,1033,1033,1033,1033,0
20240712,180600,19507195,1033,1033,1033,1033,0
20240712,180500,19507195,1033,1033,1033,1033,0
20240712,180400,19507195,1033,1033,1033,1033,0
20240712,180300,19507195,1033,1033,1033,1033,0
20240712,180200,19507195,1033,1033,1033,1033,0
20240712,180100,19507195,1033,1033,1033,1033,159
20240712,180000,19507195,1033,1033,1033,1033,0
20240712,175900,19507195,1033,1033,1033,1033,0
20240712,175800,19507195,1033,1033,1033,1033,0
20240712,175700,19507195,1033,1033,1033,1033,0
20240712,175600,19507195,1033,1033,1033,1033,0
20240712,175500,19507195,1033,1033,1033,1033,0
20240712,175400,19507195,1033,1033,1033,1033,0
20240712,175300,19507195,1033,1033,1033,1033,0
20240712,175200,19507195,1033,1033,1033,1033,0
20240712,175100,19507195,1033,1033,1033,1033,0
20240712,175000,19507195,1033,1033,1033,1033,0
20240712,174900,19507195,1033,1033,1033,1033,0
20240712,174800,19507195,1033,1033,1033,1033,0
20240712,174700,19507195,1033,1033,1033,1033,0
20240712,174600,19507195,1033,1033,1033,1033,0
20240712,174500,19507195,1033,1033,1033,1033,0
20240712,174400,19507195,1033,1033,1033,1033,0
20240712,174300,19507195,1033,1033,1033,1033,0
20240712,174200,19507195,1033,1033,1033,1033,0
20240712,174100,19507195,1033,1033,1033,1033,0
20240712,174000,19507195,1033,1033,1033,1033,0
20240712,173900,19507195,1033,1033,1033,1033,0
20240712,173800,19507195,1033,1033,1033,1033,0
20240712,173700,19507195,1033,1033,1033,1033,0
20240712,173600,19507195,1033,1033,1033,1033,0
20240712,173500,19507195,1033,1033,1033,1033,0
20240712,173400,19507195,1033,1033,1033,1033,0
20240712,173300,19507195,1033,1033,1033,1033,0
20240712,173200,19507195,1033,1033,1033,1033,0
20240712,173100,19507195,1033,1033,1033,1033,159
20240712,173000,19507195,1033,1033,1033,1033,0
20240712,172900,19507195,1033,1033,1033,1033,0
20240712,172800,19507195,1033,1033,1033,1033,0
20240712,172700,19507195,1033,1033,1033,1033,0
20240712,172600,19507195,1033,1033,1033,1033,0
20240712,172500,19507195,1033,1033,1033,1033,0
20240712,172400,19507195,1033,1033,1033,1033,0
20240712,172300,19507195,1033,1033,1033,1033,0
20240712,172200,19507195,1033,1033,1033,1033,0
20240712,172100,19507195,1033,1033,1033,1033,0
20240712,172000,19507195,1033,1033,1033,1033,0
20240712,171900,19507195,1033,1033,1033,1033,0
20240712,171800,19507195,1033,1033,1033,1033,0
20240712,171700,19507195,1033,1033,1033,1033,0
20240712,171600,19507195,1033,1033,1033,1033,0
20240712,171500,19507195,1033,1033,1033,1033,0
20240712,171400,19507195,1033,1033,1033,1033,0
20240712,171300,19507195,1033,1033,1033,1033,0
20240712,171200,19507195,1033,1033,1033,1033,0
20240712,171100,19507195,1033,1033,1033,1033,0
20240712,171000,19507195,1033,1033,1033,1033,0
20240712,170900,19507195,1033,1033,1033,1033,0
20240712,170800,19507195,1033,1033,1033,1033,0
20240712,170700,19507195,1033,1033,1033,1033,0
20240712,170600,19507195,1033,1033,1033,1033,0
20240712,170500,19507195,1033,1033,1033,1033,0
20240712,170400,19507195,1033,1033,1033,1033,0
20240712,170300,19507195,1033,1033,1033,1033,0
20240712,170200,19507195,1033,1033,1033,1033,0
20240712,170100,19507195,1033,1033,1033,1033,159
20240712,170000,19507195,1033,1033,1033,1033,0
20240712,165900,19507195,1033,1033,1033,1033,0
20240712,165800,19507195,1033,1033,1033,1033,0
20240712,165700,19507195,1033,1033,1033,1033,0
20240712,165600,19507195,1033,1033,1033,1033,0
20240712,165500,19507195,1033,1033,1033,1033,0
20240712,165400,19507195,1033,1033,1033,1033,0
20240712,165300,19507195,1033,1033,1033,1033,0
20240712,165200,19507195,1033,1033,1033,1033,0
20240712,165100,19507195,1033,1033,1033,1033,0
20240712,165000,19507195,1033,1033,1033,1033,0
20240712,164900,19507195,1033,1033,1033,1033,0
20240712,164800,19507195,1033,1033,1033,1033,0
20240712,164700,19507195,1033,1033,1033,1033,0
20240712,164600,19507195,1033,1033,1033,1033,0
20240712,164500,19507195,1033,1033,1033,1033,0
20240712,164400,19507195,1033,1033,1033,1033,0
20240712,164300,19507195,1033,1033,1033,1033,0
20240712,164200,19507195,1033,1033,1033,1033,0
20240712,164100,19507195,1033,1033,1033,1033,0
20240712,164000,19507195,1033,1033,1033,1033,0
20240712,163900,19507195,1033,1033,1033,1033,0
20240712,163800,19507195,1033,1033,1033,1033,0
20240712,163700,19507195,1033,1033,1033,1033,0
20240712,163600,19507195,1033,1033,1033,1033,0
20240712,163500,19507195,1033,1033,1033,1033,0
20240712,163400,19507195,1033,1033,1033,1033,0
20240712,163300,19507195,1033,1033,1033,1033,0
20240712,163200,19507195,1033,1033,1033,1033,0
20240712,163100,19507195,1033,1033,1033,1033,159
20240712,163000,19507195,1033,1033,1033,1033,0
20240712,162900,19507195,1033,1033,1033,1033,0
20240712,162800,19507195,1033,1033,1033,1033,0
20240712,162700,19507195,1033,1033,1033,1033,0
20240712,162600,19507195,1033,1033,1033,1033,0
20240712,162500,19507195,1033,1033,1033,1033,0
20240712,162400,19507195,1033,1033,1033,1033,0
20240712,162300,19507195,1033,1033,1033,1033,0
20240712,162200,19507195,1033,1033,1033,1033,0
20240712,162100,19507195,1033,1033,1033,1033,0
20240712,162000,19507195,1033,1033,1033,1033,0
20240712,161900,19507195,1033,1033,1033,1033,0
20240712,161800,19507195,1033,1033,1033,1033,0
20240712,161700,19507195,1033,1033,1033,1033,0
20240712,161600,19507195,1033,1033,1033,1033,0
20240712,161500,19507195,1033,1033,1033,1033,0
20240712,161400,19507195,1033,1033,1033,1033,0
20240712,161300,19507195,1033,1033,1033,1033,0
20240712,161200,19507195,1033,1033,1033,1033,0
20240712,161100,19507195,1033,1033,1033,1033,0
20240712,161000,19507195,1033,1033,1033,1033,0
20240712,160900,19507195,1033,1033,1033,1033,0
20240712,160800,19507195,1033,1033,1033,1033,0
20240712,160700,19507195,1033,1033,1033,1033,0
20240712,160600,19507195,1033,1033,1033,1033,0
20240712,160500,19507195,1033,1033,1033,1033,0
20240712,160400,19507195,1033,1033,1033,1033,0
20240712,160300,19507195,1033,1033,1033,1033,0
20240712,160200,19507195,1033,1033,1033,1033,0
20240712,160100,19507195,1033,1033,1033,1033,159
20240712,160000,19507195,1033,1033,1033,1033,0
20240712,155900,19507195,1033,1033,1033,1033,0
20240712,155800,19507195,1033,1033,1033,1033,0
20240712,155700,19507195,1033,1033,1033,1033,0
20240712,155600,19507195,1033,1033,1033,1033,0
20240712,155500,19507195,1033,1033,1033,1033,0
20240712,155400,19507195,1033,1033,1033,1033,0
20240712,155300,19507195,1033,1033,1033,1033,0
20240712,155200,19507195,1033,1033,1033,1033,0
20240712,155100,19507195,1033,1033,1033,1033,0
20240712,155000,19507195,1033,1033,1033,1033,0
20240712,154900,19507195,1033,1033,1033,1033,0
20240712,154800,19507195,1033,1033,1033,1033,0
20240712,154700,19507195,1033,1033,1033,1033,0
20240712,154600,19507195,1033,1033,1033,1033,0
20240712,154500,19507195,1033,1033,1033,1033,0
20240712,154400,19507195,1033,1033,1033,1033,0
20240712,154300,19507195,1033,1033,1033,1033,0
20240712,154200,19507195,1033,1033,1033,1033,0
20240712,154100,19507195,1033,1033,1033,1033,0
20240712,154000,19507195,1033,1033,1033,1033,0
20240712,153900,19507195,1033,1033,1033,1033,0
20240712,153800,19507195,1033,1033,1033,1033,0
20240712,153700,19507195,1033,1033,1033,1033,0
20240712,153600,19507195,1033,1033,1033,1033,0
20240712,153500,19507195,1033,1033,1033,1033,0
20240712,153400,19507195,1033,1033,1033,1033,0
20240712,153300,19507195,1033,1033,1033,1033,0
20240712,153200,19507195,1033,1033,1033,1033,0
20240712,153100,19507195,1033,1033,1033,1033,159
20240712,153000,19507195,1033,1033,1033,1033,159
20240712,152900,19342948,1033,1033,1033,1033,0
20240712,152800,19342948,1033,1033,1033,1033,0
20240712,152700,19342948,1033,1033,1033,1033,0
20240712,152600,19342948,1033,1033,1033,1033,0
20240712,152500,19342948,1033,1033,1033,1033,0
20240712,152400,19342948,1033,1033,1033,1033,0
20240712,152300,19342948,1033,1033,1033,1033,0
20240712,152200,19342948,1033,1033,1033,1033,0
20240712,152100,19342948,1033,1033,1033,1033,0
20240712,152000,19342948,1033,1033,1033,1033,0
20240712,151900,19342948,1033,1033,1033,1033,2
20240712,151800,19340882,1032,1032,1032,1032,0
20240712,151700,19340882,1032,1032,1032,1032,10
20240712,151600,19330562,1033,1033,1033,1033,0
20240712,151500,19330562,1033,1033,1033,1033,14
20240712,151400,19316100,1033,1033,1033,1033,0
20240712,151300,19316100,1033,1033,1033,1033,0
20240712,151200,19316100,1033,1033,1033,1033,0
20240712,151100,19316100,1033,1033,1033,1033,0
20240712,151000,19316100,1033,1033,1033,1033,0
20240712,150900,19316100,1033,1033,1033,1033,0
20240712,150800,19316100,1033,1033,1033,1033,0
20240712,150700,19316100,1033,1033,1033,1033,20
20240712,150600,19295440,1032,1032,1032,1032,476
20240712,150500,18804208,1032,1025,1032,1025,21
20240712,150400,18782676,1025,1025,1025,1025,0
20240712,150300,18782676,1025,1025,1025,1025,200
20240712,150200,18577676,1025,1025,1025,1025,41
20240712,150100,18535651,1025,1026,1026,1025,4532
20240712,150000,13890297,1032,1032,1032,1032,0
20240712,145900,13890297,1032,1032,1032,1032,0
20240712,145800,13890297,1032,1032,1032,1032,0
20240712,145700,13890297,1032,1032,1032,1032,0
20240712,145600,13890297,1032,1032,1032,1032,0
20240712,145500,13890297,1032,1032,1032,1032,0
20240712,145400,13890297,1032,1032,1032,1032,0
20240712,145300,13890297,1032,1032,1032,1032,0
20240712,145200,13890297,1032,1032,1032,1032,0
20240712,145100,13890297,1032,1032,1032,1032,1
20240712,145000,13889265,1025,1031,1031,1025,2000
20240712,144900,11838779,1031,1031,1031,1031,0
20240712,144800,11838779,1031,1031,1031,1031,0
20240712,144700,11838779,1031,1031,1031,1031,0
20240712,144600,11838779,1031,1031,1031,1031,0
20240712,144500,11838779,1031,1031,1031,1031,1
20240712,144400,11837748,1031,1031,1031,1031,0
20240712,144300,11837748,1031,1031,1031,1031,0
20240712,144200,11837748,1031,1031,1031,1031,0
20240712,144100,11837748,1031,1031,1031,1031,0
20240712,144000,11837748,1031,1031,1031,1031,0
20240712,143900,11837748,1031,1031,1031,1031,0
20240712,143800,11837748,1031,1031,1031,1031,3
20240712,143700,11834655,1032,1032,1032,1032,0
20240712,143600,11834655,1032,1032,1032,1032,0
20240712,143500,11834655,1032,1032,1032,1032,0
20240712,143400,11834655,1032,1032,1032,1032,0
20240712,143300,11834655,1032,1032,1032,1032,0
20240712,143200,11834655,1032,1032,1032,1032,0
20240712,143100,11834655,1032,1032,1032,1032,0
20240712,143000,11834655,1032,1032,1032,1032,0
20240712,142900,11834655,1032,1032,1032,1032,0
20240712,142800,11834655,1032,1032,1032,1032,0
20240712,142700,11834655,1032,1032,1032,1032,0
20240712,142600,11834655,1032,1032,1032,1032,0
20240712,142500,11834655,1032,1032,1032,1032,0
20240712,142400,11834655,1032,1032,1032,1032,0
20240712,142300,11834655,1032,1032,1032,1032,0
20240712,142200,11834655,1032,1032,1032,1032,0
20240712,142100,11834655,1032,1032,1032,1032,0
20240712,142000,11834655,1032,1032,1032,1032,0
20240712,141900,11834655,1032,1032,1032,1032,6
20240712,141800,11828463,1033,1033,1033,1033,0
20240712,141700,11828463,1033,1033,1033,1033,0
20240712,141600,11828463,1033,1033,1033,1033,0
20240712,141500,11828463,1033,1033,1033,1033,0
20240712,141400,11828463,1033,1033,1033,1033,0
20240712,141300,11828463,1033,1033,1033,1033,0
20240712,141200,11828463,1033,1033,1033,1033,0
20240712,141100,11828463,1033,1033,1033,1033,0
20240712,141000,11828463,1033,1033,1033,1033,40
20240712,140900,11787143,1033,1033,1033,1033,0
20240712,140800,11787143,1033,1033,1033,1033,30
20240712,140700,11756153,1032,1032,1032,1032,4
20240712,140600,11752025,1032,1032,1032,1032,0
20240712,140500,11752025,1032,1032,1032,1032,0
20240712,140400,11752025,1032,1032,1032,1032,0
20240712,140300,11752025,1032,1032,1032,1032,0
20240712,140200,11752025,1032,1032,1032,1032,0
20240712,140100,11752025,1032,1032,1032,1032,0
20240712,140000,11752025,1032,1032,1032,1032,0
20240712,135900,11752025,1032,1032,1032,1032,0
20240712,135800,11752025,1032,1032,1032,1032,0
20240712,135700,11752025,1032,1032,1032,1032,0
20240712,135600,11752025,1032,1032,1032,1032,0
20240712,135500,11752025,1032,1032,1032,1032,0
20240712,135400,11752025,1032,1032,1032,1032,0
20240712,135300,11752025,1032,1032,1032,1032,0
20240712,135200,11752025,1032,1032,1032,1032,0
20240712,135100,11752025,1032,1032,1032,1032,1
20240712,135000,11750993,1032,1032,1032,1032,0
20240712,134900,11750993,1032,1032,1032,1032,0
20240712,134800,11750993,1032,1032,1032,1032,0
20240712,134700,11750993,1032,1032,1032,1032,2
20240712,134600,11748929,1033,1033,1033,1033,0
20240712,134500,11748929,1033,1033,1033,1033,0
20240712,134400,11748929,1033,1033,1033,1033,0
20240712,134300,11748929,1033,1033,1033,1033,0
20240712,134200,11748929,1033,1033,1033,1033,0
20240712,134100,11748929,1033,1033,1033,1033,0
20240712,134000,11748929,1033,1033,1033,1033,0
20240712,133900,11748929,1033,1033,1033,1033,0
20240712,133800,11748929,1033,1033,1033,1033,0
20240712,133700,11748929,1033,1033,1033,1033,0
20240712,133600,11748929,1033,1033,1033,1033,0
20240712,133500,11748929,1033,1033,1033,1033,0
20240712,133400,11748929,1033,1033,1033,1033,0
20240712,133300,11748929,1033,1033,1033,1033,0
20240712,133200,11748929,1033,1033,1033,1033,0
20240712,133100,11748929,1033,1033,1033,1033,0
20240712,133000,11748929,1033,1033,1033,1033,0
20240712,132900,11748929,1033,1033,1033,1033,0
20240712,132800,11748929,1033,1033,1033,1033,100
20240712,132700,11645629,1033,1033,1033,1033,0
20240712,132600,11645629,1033,1033,1033,1033,0
20240712,132500,11645629,1033,1033,1033,1033,0
20240712,132400,11645629,1033,1033,1033,1033,0
20240712,132300,11645629,1033,1033,1033,1033,0
20240712,132200,11645629,1033,1033,1033,1033,0
20240712,132100,11645629,1033,1033,1033,1033,0
20240712,132000,11645629,1033,1033,1033,1033,0
20240712,131900,11645629,1033,1033,1033,1033,0
20240712,131800,11645629,1033,1033,1033,1033,2
20240712,131700,11643563,1033,1033,1033,1033,0
20240712,131600,11643563,1033,1033,1033,1033,0
20240712,131500,11643563,1033,1033,1033,1033,0
20240712,131400,11643563,1033,1033,1033,1033,0
20240712,131300,11643563,1033,1033,1033,1033,0
20240712,131200,11643563,1033,1033,1033,1033,0
20240712,131100,11643563,1033,1033,1033,1033,0
20240712,131000,11643563,1033,1033,1033,1033,0
20240712,130900,11643563,1033,1033,1033,1033,0
20240712,130800,11643563,1033,1033,1033,1033,0
20240712,130700,11643563,1033,1033,1033,1033,0
20240712,130600,11643563,1033,1033,1033,1033,0
20240712,130500,11643563,1033,1033,1033,1033,0
20240712,130400,11643563,1033,1033,1033,1033,0
20240712,130300,11643563,1033,1033,1033,1033,0
20240712,130200,11643563,1033,1033,1033,1033,0
20240712,130100,11643563,1033,1033,1033,1033,0
20240712,130000,11643563,1033,1033,1033,1033,0
20240712,125900,11643563,1033,1033,1033,1033,0
20240712,125800,11643563,1033,1033,1033,1033,0
20240712,125700,11643563,1033,1033,1033,1033,0
20240712,125600,11643563,1033,1033,1033,1033,0
20240712,125500,11643563,1033,1033,1033,1033,0
20240712,125400,11643563,1033,1033,1033,1033,0
20240712,125300,11643563,1033,1033,1033,1033,0
20240712,125200,11643563,1033,1033,1033,1033,0
20240712,125100,11643563,1033,1033,1033,1033,0
20240712,125000,11643563,1033,1033,1033,1033,0
20240712,124900,11643563,1033,1033,1033,1033,0
20240712,124800,11643563,1033,1033,1033,1033,0
20240712,124700,11643563,1033,1033,1033,1033,0
20240712,124600,11643563,1033,1033,1033,1033,0
20240712,124500,11643563,1033,1033,1033,1033,0
20240712,124400,11643563,1033,1033,1033,1033,0
20240712,124300,11643563,1033,1033,1033,1033,0
20240712,124200,11643563,1033,1033,1033,1033,0
20240712,124100,11643563,1033,1033,1033,1033,0
20240712,124000,11643563,1033,1033,1033,1033,1
20240712,123900,11642530,1034,1034,1034,1034,0
20240712,123800,11642530,1034,1034,1034,1034,0
20240712,123700,11642530,1034,1034,1034,1034,0
20240712,123600,11642530,1034,1034,1034,1034,0
20240712,123500,11642530,1034,1034,1034,1034,0
20240712,123400,11642530,1034,1034,1034,1034,0
20240712,123300,11642530,1034,1034,1034,1034,0
20240712,123200,11642530,1034,1034,1034,1034,0
20240712,123100,11642530,1034,1034,1034,1034,0
20240712,123000,11642530,1034,1034,1034,1034,0
20240712,122900,11642530,1034,1034,1034,1034,0
20240712,122800,11642530,1034,1034,1034,1034,0
20240712,122700,11642530,1034,1034,1034,1034,0
20240712,122600,11642530,1034,1034,1034,1034,0
20240712,122500,11642530,1034,1034,1034,1034,0
20240712,122400,11642530,1034,1034,1034,1034,0
20240712,122300,11642530,1034,1034,1034,1034,0
20240712,122200,11642530,1034,1034,1034,1034,0
20240712,122100,11642530,1034,1034,1034,1034,0
20240712,122000,11642530,1034,1034,1034,1034,0
20240712,121900,11642530,1034,1034,1034,1034,0
20240712,121800,11642530,1034,1034,1034,1034,0
20240712,121700,11642530,1034,1034,1034,1034,0
20240712,121600,11642530,1034,1034,1034,1034,0
20240712,121500,11642530,1034,1034,1034,1034,0
20240712,121400,11642530,1034,1034,1034,1034,0
20240712,121300,11642530,1034,1034,1034,1034,0
20240712,121200,11642530,1034,1034,1034,1034,0
20240712,121100,11642530,1034,1034,1034,1034,0
20240712,121000,11642530,1034,1034,1034,1034,0
20240712,120900,11642530,1034,1034,1034,1034,0
20240712,120800,11642530,1034,1034,1034,1034,6
20240712,120700,11636326,1034,1034,1034,1034,0
20240712,120600,11636326,1034,1034,1034,1034,0
20240712,120500,11636326,1034,1034,1034,1034,0
20240712,120400,11636326,1034,1034,1034,1034,0
20240712,120300,11636326,1034,1034,1034,1034,0
20240712,120200,11636326,1034,1034,1034,1034,0
20240712,120100,11636326,1034,1034,1034,1034,0
20240712,120000,11636326,1034,1034,1034,1034,0
20240712,115900,11636326,1034,1034,1034,1034,0
20240712,115800,11636326,1034,1034,1034,1034,0
20240712,115700,11636326,1034,1034,1034,1034,0
20240712,115600,11636326,1034,1034,1034,1034,0
20240712,115500,11636326,1034,1034,1034,1034,0
20240712,115400,11636326,1034,1034,1034,1034,0
20240712,115300,11636326,1034,1034,1034,1034,0
20240712,115200,11636326,1034,1034,1034,1034,0
20240712,115100,11636326,1034,1034,1034,1034,0
20240712,115000,11636326,1034,1034,1034,1034,0
20240712,114900,11636326,1034,1034,1034,1034,0
20240712,114800,11636326,1034,1034,1034,1034,1
20240712,114700,11635292,1030,1030,1030,1030,5
20240712,114600,11630142,1034,1034,1034,1034,0
20240712,114500,11630142,1034,1034,1034,1034,0
20240712,114400,11630142,1034,1034,1034,1034,0
20240712,114300,11630142,1034,1034,1034,1034,0
20240712,114200,11630142,1034,1034,1034,1034,0
20240712,114100,11630142,1034,1034,1034,1034,0
20240712,114000,11630142,1034,1034,1034,1034,0
20240712,113900,11630142,1034,1034,1034,1034,0
20240712,113800,11630142,1034,1034,1034,1034,0
20240712,113700,11630142,1034,1034,1034,1034,0
20240712,113600,11630142,1034,1034,1034,1034,0
20240712,113500,11630142,1034,1034,1034,1034,0
20240712,113400,11630142,1034,1034,1034,1034,0
20240712,113300,11630142,1034,1034,1034,1034,10
20240712,113200,11619802,1034,1034,1034,1034,0
20240712,113100,11619802,1034,1034,1034,1034,0
20240712,113000,11619802,1034,1034,1034,1034,0
20240712,112900,11619802,1034,1034,1034,1034,0
20240712,112800,11619802,1034,1034,1034,1034,0
20240712,112700,11619802,1034,1034,1034,1034,0
20240712,112600,11619802,1034,1034,1034,1034,0
20240712,112500,11619802,1034,1034,1034,1034,0
20240712,112400,11619802,1034,1034,1034,1034,0
20240712,112300,11619802,1034,1034,1034,1034,0
20240712,112200,11619802,1034,1034,1034,1034,0
20240712,112100,11619802,1034,1034,1034,1034,0
20240712,112000,11619802,1034,1034,1034,1034,0
20240712,111900,11619802,1034,1034,1034,1034,0
20240712,111800,11619802,1034,1034,1034,1034,0
20240712,111700,11619802,1034,1034,1034,1034,0
20240712,111600,11619802,1034,1034,1034,1034,0
20240712,111500,11619802,1034,1034,1034,1034,0
20240712,111400,11619802,1034,1034,1034,1034,0
20240712,111300,11619802,1034,1034,1034,1034,0
20240712,111200,11619802,1034,1034,1034,1034,0
20240712,111100,11619802,1034,1034,1034,1034,0
20240712,111000,11619802,1034,1034,1034,1034,0
20240712,110900,11619802,1034,1034,1034,1034,0
20240712,110800,11619802,1034,1034,1034,1034,0
20240712,110700,11619802,1034,1034,1034,1034,0
20240712,110600,11619802,1034,1034,1034,1034,0
20240712,110500,11619802,1034,1034,1034,1034,0
20240712,110400,11619802,1034,1034,1034,1034,0
20240712,110300,11619802,1034,1034,1034,1034,0
20240712,110200,11619802,1034,1034,1034,1034,3
20240712,110100,11616700,1037,1037,1037,1037,0
20240712,110000,11616700,1037,1037,1037,1037,0
20240712,105900,11616700,1037,1037,1037,1037,0
20240712,105800,11616700,1037,1037,1037,1037,1
20240712,105700,11615663,1037,1037,1037,1037,0
20240712,105600,11615663,1037,1037,1037,1037,0
20240712,105500,11615663,1037,1037,1037,1037,0
20240712,105400,11615663,1037,1037,1037,1037,0
20240712,105300,11615663,1037,1037,1037,1037,0
20240712,105200,11615663,1037,1037,1037,1037,0
20240712,105100,11615663,1037,1037,1037,1037,0
20240712,105000,11615663,1037,1037,1037,1037,0
20240712,104900,11615663,1037,1037,1037,1037,0
20240712,104800,11615663,1037,1037,1037,1037,0
20240712,104700,11615663,1037,1037,1037,1037,0
20240712,104600,11615663,1037,1037,1037,1037,0
20240712,104500,11615663,1037,1037,1037,1037,0
20240712,104400,11615663,1037,1037,1037,1037,0
20240712,104300,11615663,1037,1037,1037,1037,38
20240712,104200,11576257,1037,1037,1037,1037,0
20240712,104100,11576257,1037,1037,1037,1037,0
20240712,104000,11576257,1037,1037,1037,1037,0
20240712,103900,11576257,1037,1037,1037,1037,0
20240712,103800,11576257,1037,1037,1037,1037,0
20240712,103700,11576257,1037,1037,1037,1037,0
20240712,103600,11576257,1037,1037,1037,1037,0
20240712,103500,11576257,1037,1037,1037,1037,0
20240712,103400,11576257,1037,1037,1037,1037,0
20240712,103300,11576257,1037,1037,1037,1037,0
20240712,103200,11576257,1037,1037,1037,1037,0
20240712,103100,11576257,1037,1037,1037,1037,0
20240712,103000,11576257,1037,1037,1037,1037,3
20240712,102900,11573146,1040,1040,1040,1040,0
20240712,102800,11573146,1040,1040,1040,1040,0
20240712,102700,11573146,1040,1040,1040,1040,96
20240712,102600,11473306,1040,1040,1040,1040,0
20240712,102500,11473306,1040,1040,1040,1040,0
20240712,102400,11473306,1040,1040,1040,1040,0
20240712,102300,11473306,1040,1040,1040,1040,0
20240712,102200,11473306,1040,1040,1040,1040,0
20240712,102100,11473306,1040,1040,1040,1040,0
20240712,102000,11473306,1040,1040,1040,1040,0
20240712,101900,11473306,1040,1040,1040,1040,0
20240712,101800,11473306,1040,1040,1040,1040,0
20240712,101700,11473306,1040,1040,1040,1040,0
20240712,101600,11473306,1040,1040,1040,1040,0
20240712,101500,11473306,1040,1040,1040,1040,0
20240712,101400,11473306,1040,1040,1040,1040,0
20240712,101300,11473306,1040,1040,1040,1040,0
20240712,101200,11473306,1040,1040,1040,1040,0
20240712,101100,11473306,1040,1040,1040,1040,0
20240712,101000,11473306,1040,1040,1040,1040,0
20240712,100900,11473306,1040,1040,1040,1040,0
20240712,100800,11473306,1040,1040,1040,1040,0
20240712,100700,11473306,1040,1038,1040,1038,1000
20240712,100600,10433378,1039,1035,1039,1035,450
20240712,100500,9967322,1029,1029,1029,1029,0
20240712,100400,9967322,1029,1027,1029,1027,242
20240712,100300,9718369,1027,1027,1027,1027,1
20240712,100200,9717342,1027,1027,1027,1027,0
20240712,100100,9717342,1027,1027,1027,1027,0
20240712,100000,9717342,1027,1027,1027,1027,0
20240712,095900,9717342,1027,1027,1027,1027,1
20240712,095800,9716315,1027,1027,1027,1027,1
20240712,095700,9715288,1027,1027,1027,1027,1
20240712,095600,9714261,1007,1017,1017,1007,38
20240712,095500,9675938,1017,1017,1017,1017,2
20240712,095400,9673904,1017,1017,1017,1017,3
20240712,095300,9670853,1017,1017,1017,1017,3
20240712,095200,9667802,1017,1017,1017,1017,2
20240712,095100,9665768,1017,1017,1017,1017,4
20240712,095000,9661700,1017,1017,1017,1017,3
20240712,094900,9658649,1017,1017,1017,1017,2
20240712,094800,9656615,1017,1017,1017,1017,3
20240712,094700,9653564,1017,1017,1017,1017,2
20240712,094600,9651530,1017,1017,1017,1017,3
20240712,094500,9648479,1017,1017,1017,1017,3
20240712,094400,9645428,1017,1017,1017,1017,2
20240712,094300,9643394,1017,1018,1018,1017,3965
20240712,094200,5610179,1018,1021,1021,1018,2014
20240712,094100,3559756,1028,1028,1028,1028,0
20240712,094000,3559756,1028,1028,1028,1028,0
20240712,093900,3559756,1028,1028,1028,1028,0
20240712,093800,3559756,1028,1028,1028,1028,0
20240712,093700,3559756,1028,1028,1028,1028,0
20240712,093600,3559756,1028,1028,1028,1028,0
20240712,093500,3559756,1028,1028,1028,1028,0
20240712,093400,3559756,1028,1028,1028,1028,0
20240712,093300,3559756,1028,1028,1028,1028,0
20240712,093200,3559756,1028,1028,1028,1028,0
20240712,093100,3559756,1028,1028,1028,1028,0
20240712,093000,3559756,1028,1028,1028,1028,0
20240712,092900,3559756,1028,1028,1028,1028,0
20240712,092800,3559756,1028,1028,1028,1028,1
20240712,092700,3558728,1019,1019,1019,1019,0
20240712,092600,3558728,1019,1019,1019,1019,0
20240712,092500,3558728,1019,1019,1019,1019,0
20240712,092400,3558728,1019,1019,1019,1019,0
20240712,092300,3558728,1019,1019,1019,1019,0
20240712,092200,3558728,1019,1019,1019,1019,0
20240712,092100,3558728,1019,1019,1019,1019,200
20240712,092000,3354928,1028,1028,1028,1028,0
20240712,091900,3354928,1028,1028,1028,1028,0
20240712,091800,3354928,1028,1028,1028,1028,0
20240712,091700,3354928,1028,1028,1028,1028,0
20240712,091600,3354928,1028,1028,1028,1028,0
20240712,091500,3354928,1028,1028,1028,1028,2
20240712,091400,3352872,1028,1028,1028,1028,0
20240712,091300,3352872,1028,1028,1028,1028,0
20240712,091200,3352872,1028,1028,1028,1028,0
20240712,091100,3352872,1028,1028,1028,1028,1
20240712,091000,3351844,1028,1023,1028,1023,147
20240712,090900,3200945,1018,1018,1018,1018,0
20240712,090800,3200945,1018,1018,1018,1018,2270
20240712,090700,890085,1017,1017,1017,1017,0
20240712,090600,890085,1017,1017,1017,1017,0
20240712,090500,890085,1017,1017,1017,1017,592
20240712,090400,288021,1029,1029,1029,1029,0
20240712,090300,288021,1029,1029,1029,1029,0
20240712,090200,288021,1029,1029,1029,1029,0
20240712,090100,288021,1029,1017,1029,1017,113
20240712,090000,172890,1017,1017,1017,1017,170