KissMeData/084870/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,200200,45858747,1394,1394,1394,1394,4021
20240708,200100,45858747,1394,1394,1394,1394,0
20240708,200000,45858747,1394,1394,1394,1394,0
20240708,195900,45858747,1394,1394,1394,1394,0
20240708,195800,45858747,1394,1394,1394,1394,0
20240708,195700,45858747,1394,1394,1394,1394,0
20240708,195600,45858747,1394,1394,1394,1394,0
20240708,195500,45858747,1394,1394,1394,1394,0
20240708,195400,45858747,1394,1394,1394,1394,0
20240708,195300,45858747,1394,1394,1394,1394,0
20240708,195200,45858747,1394,1394,1394,1394,0
20240708,195100,45858747,1394,1394,1394,1394,0
20240708,195000,45858747,1394,1394,1394,1394,0
20240708,194900,45858747,1394,1394,1394,1394,0
20240708,194800,45858747,1394,1394,1394,1394,0
20240708,194700,45858747,1394,1394,1394,1394,0
20240708,194600,45858747,1394,1394,1394,1394,0
20240708,194500,45858747,1394,1394,1394,1394,0
20240708,194400,45858747,1394,1394,1394,1394,0
20240708,194300,45858747,1394,1394,1394,1394,0
20240708,194200,45858747,1394,1394,1394,1394,0
20240708,194100,45858747,1394,1394,1394,1394,0
20240708,194000,45858747,1394,1394,1394,1394,0
20240708,193900,45858747,1394,1394,1394,1394,0
20240708,193800,45858747,1394,1394,1394,1394,0
20240708,193700,45858747,1394,1394,1394,1394,0
20240708,193600,45858747,1394,1394,1394,1394,0
20240708,193500,45858747,1394,1394,1394,1394,0
20240708,193400,45858747,1394,1394,1394,1394,0
20240708,193300,45858747,1394,1394,1394,1394,0
20240708,193200,45858747,1394,1394,1394,1394,4021
20240708,193100,45858747,1394,1394,1394,1394,0
20240708,193000,45858747,1394,1394,1394,1394,0
20240708,192900,45858747,1394,1394,1394,1394,0
20240708,192800,45858747,1394,1394,1394,1394,0
20240708,192700,45858747,1394,1394,1394,1394,0
20240708,192600,45858747,1394,1394,1394,1394,0
20240708,192500,45858747,1394,1394,1394,1394,0
20240708,192400,45858747,1394,1394,1394,1394,0
20240708,192300,45858747,1394,1394,1394,1394,0
20240708,192200,45858747,1394,1394,1394,1394,0
20240708,192100,45858747,1394,1394,1394,1394,0
20240708,192000,45858747,1394,1394,1394,1394,0
20240708,191900,45858747,1394,1394,1394,1394,0
20240708,191800,45858747,1394,1394,1394,1394,0
20240708,191700,45858747,1394,1394,1394,1394,0
20240708,191600,45858747,1394,1394,1394,1394,0
20240708,191500,45858747,1394,1394,1394,1394,0
20240708,191400,45858747,1394,1394,1394,1394,0
20240708,191300,45858747,1394,1394,1394,1394,0
20240708,191200,45858747,1394,1394,1394,1394,0
20240708,191100,45858747,1394,1394,1394,1394,0
20240708,191000,45858747,1394,1394,1394,1394,0
20240708,190900,45858747,1394,1394,1394,1394,0
20240708,190800,45858747,1394,1394,1394,1394,0
20240708,190700,45858747,1394,1394,1394,1394,0
20240708,190600,45858747,1394,1394,1394,1394,0
20240708,190500,45858747,1394,1394,1394,1394,0
20240708,190400,45858747,1394,1394,1394,1394,0
20240708,190300,45858747,1394,1394,1394,1394,0
20240708,190200,45858747,1394,1394,1394,1394,4021
20240708,190100,45858747,1394,1394,1394,1394,0
20240708,190000,45858747,1394,1394,1394,1394,0
20240708,185900,45858747,1394,1394,1394,1394,0
20240708,185800,45858747,1394,1394,1394,1394,0
20240708,185700,45858747,1394,1394,1394,1394,0
20240708,185600,45858747,1394,1394,1394,1394,0
20240708,185500,45858747,1394,1394,1394,1394,0
20240708,185400,45858747,1394,1394,1394,1394,0
20240708,185300,45858747,1394,1394,1394,1394,0
20240708,185200,45858747,1394,1394,1394,1394,0
20240708,185100,45858747,1394,1394,1394,1394,0
20240708,185000,45858747,1394,1394,1394,1394,0
20240708,184900,45858747,1394,1394,1394,1394,0
20240708,184800,45858747,1394,1394,1394,1394,0
20240708,184700,45858747,1394,1394,1394,1394,0
20240708,184600,45858747,1394,1394,1394,1394,0
20240708,184500,45858747,1394,1394,1394,1394,0
20240708,184400,45858747,1394,1394,1394,1394,0
20240708,184300,45858747,1394,1394,1394,1394,0
20240708,184200,45858747,1394,1394,1394,1394,0
20240708,184100,45858747,1394,1394,1394,1394,0
20240708,184000,45858747,1394,1394,1394,1394,0
20240708,183900,45858747,1394,1394,1394,1394,0
20240708,183800,45858747,1394,1394,1394,1394,0
20240708,183700,45858747,1394,1394,1394,1394,0
20240708,183600,45858747,1394,1394,1394,1394,0
20240708,183500,45858747,1394,1394,1394,1394,0
20240708,183400,45858747,1394,1394,1394,1394,0
20240708,183300,45858747,1394,1394,1394,1394,0
20240708,183200,45858747,1394,1394,1394,1394,4021
20240708,183100,45858747,1394,1394,1394,1394,0
20240708,183000,45858747,1394,1394,1394,1394,0
20240708,182900,45858747,1394,1394,1394,1394,0
20240708,182800,45858747,1394,1394,1394,1394,0
20240708,182700,45858747,1394,1394,1394,1394,0
20240708,182600,45858747,1394,1394,1394,1394,0
20240708,182500,45858747,1394,1394,1394,1394,0
20240708,182400,45858747,1394,1394,1394,1394,0
20240708,182300,45858747,1394,1394,1394,1394,0
20240708,182200,45858747,1394,1394,1394,1394,0
20240708,182100,45858747,1394,1394,1394,1394,0
20240708,182000,45858747,1394,1394,1394,1394,0
20240708,181900,45858747,1394,1394,1394,1394,0
20240708,181800,45858747,1394,1394,1394,1394,0
20240708,181700,45858747,1394,1394,1394,1394,0
20240708,181600,45858747,1394,1394,1394,1394,0
20240708,181500,45858747,1394,1394,1394,1394,0
20240708,181400,45858747,1394,1394,1394,1394,0
20240708,181300,45858747,1394,1394,1394,1394,0
20240708,181200,45858747,1394,1394,1394,1394,0
20240708,181100,45858747,1394,1394,1394,1394,0
20240708,181000,45858747,1394,1394,1394,1394,0
20240708,180900,45858747,1394,1394,1394,1394,0
20240708,180800,45858747,1394,1394,1394,1394,0
20240708,180700,45858747,1394,1394,1394,1394,0
20240708,180600,45858747,1394,1394,1394,1394,0
20240708,180500,45858747,1394,1394,1394,1394,0
20240708,180400,45858747,1394,1394,1394,1394,0
20240708,180300,45858747,1394,1394,1394,1394,0
20240708,180200,45858747,1394,1394,1394,1394,4021
20240708,180100,45858747,1394,1394,1394,1394,0
20240708,180000,45858747,1394,1394,1394,1394,0
20240708,175900,45858747,1394,1394,1394,1394,0
20240708,175800,45858747,1394,1394,1394,1394,0
20240708,175700,45858747,1394,1394,1394,1394,0
20240708,175600,45858747,1394,1394,1394,1394,0
20240708,175500,45858747,1394,1394,1394,1394,0
20240708,175400,45858747,1394,1394,1394,1394,0
20240708,175300,45858747,1394,1394,1394,1394,0
20240708,175200,45858747,1394,1394,1394,1394,0
20240708,175100,45858747,1394,1394,1394,1394,0
20240708,175000,45858747,1394,1394,1394,1394,0
20240708,174900,45858747,1394,1394,1394,1394,0
20240708,174800,45858747,1394,1394,1394,1394,0
20240708,174700,45858747,1394,1394,1394,1394,0
20240708,174600,45858747,1394,1394,1394,1394,0
20240708,174500,45858747,1394,1394,1394,1394,0
20240708,174400,45858747,1394,1394,1394,1394,0
20240708,174300,45858747,1394,1394,1394,1394,0
20240708,174200,45858747,1394,1394,1394,1394,0
20240708,174100,45858747,1394,1394,1394,1394,0
20240708,174000,45858747,1394,1394,1394,1394,0
20240708,173900,45858747,1394,1394,1394,1394,0
20240708,173800,45858747,1394,1394,1394,1394,0
20240708,173700,45858747,1394,1394,1394,1394,0
20240708,173600,45858747,1394,1394,1394,1394,0
20240708,173500,45858747,1394,1394,1394,1394,0
20240708,173400,45858747,1394,1394,1394,1394,0
20240708,173300,45858747,1394,1394,1394,1394,0
20240708,173200,45858747,1394,1394,1394,1394,4021
20240708,173100,45858747,1394,1394,1394,1394,0
20240708,173000,45858747,1394,1394,1394,1394,0
20240708,172900,45858747,1394,1394,1394,1394,0
20240708,172800,45858747,1394,1394,1394,1394,0
20240708,172700,45858747,1394,1394,1394,1394,0
20240708,172600,45858747,1394,1394,1394,1394,0
20240708,172500,45858747,1394,1394,1394,1394,0
20240708,172400,45858747,1394,1394,1394,1394,0
20240708,172300,45858747,1394,1394,1394,1394,0
20240708,172200,45858747,1394,1394,1394,1394,0
20240708,172100,45858747,1394,1394,1394,1394,0
20240708,172000,45858747,1394,1394,1394,1394,0
20240708,171900,45858747,1394,1394,1394,1394,0
20240708,171800,45858747,1394,1394,1394,1394,0
20240708,171700,45858747,1394,1394,1394,1394,0
20240708,171600,45858747,1394,1394,1394,1394,0
20240708,171500,45858747,1394,1394,1394,1394,0
20240708,171400,45858747,1394,1394,1394,1394,0
20240708,171300,45858747,1394,1394,1394,1394,0
20240708,171200,45858747,1394,1394,1394,1394,0
20240708,171100,45858747,1394,1394,1394,1394,0
20240708,171000,45858747,1394,1394,1394,1394,0
20240708,170900,45858747,1394,1394,1394,1394,0
20240708,170800,45858747,1394,1394,1394,1394,0
20240708,170700,45858747,1394,1394,1394,1394,0
20240708,170600,45858747,1394,1394,1394,1394,0
20240708,170500,45858747,1394,1394,1394,1394,0
20240708,170400,45858747,1394,1394,1394,1394,0
20240708,170300,45858747,1394,1394,1394,1394,0
20240708,170200,45858747,1394,1394,1394,1394,4021
20240708,170100,45858747,1394,1394,1394,1394,0
20240708,170000,45858747,1394,1394,1394,1394,0
20240708,165900,45858747,1394,1394,1394,1394,0
20240708,165800,45858747,1394,1394,1394,1394,0
20240708,165700,45858747,1394,1394,1394,1394,0
20240708,165600,45858747,1394,1394,1394,1394,0
20240708,165500,45858747,1394,1394,1394,1394,0
20240708,165400,45858747,1394,1394,1394,1394,0
20240708,165300,45858747,1394,1394,1394,1394,0
20240708,165200,45858747,1394,1394,1394,1394,0
20240708,165100,45858747,1394,1394,1394,1394,0
20240708,165000,45858747,1394,1394,1394,1394,0
20240708,164900,45858747,1394,1394,1394,1394,0
20240708,164800,45858747,1394,1394,1394,1394,0
20240708,164700,45858747,1394,1394,1394,1394,0
20240708,164600,45858747,1394,1394,1394,1394,0
20240708,164500,45858747,1394,1394,1394,1394,0
20240708,164400,45858747,1394,1394,1394,1394,0
20240708,164300,45858747,1394,1394,1394,1394,0
20240708,164200,45858747,1394,1394,1394,1394,0
20240708,164100,45858747,1394,1394,1394,1394,0
20240708,164000,45858747,1394,1394,1394,1394,0
20240708,163900,45858747,1394,1394,1394,1394,0
20240708,163800,45858747,1394,1394,1394,1394,0
20240708,163700,45858747,1394,1394,1394,1394,0
20240708,163600,45858747,1394,1394,1394,1394,0
20240708,163500,45858747,1394,1394,1394,1394,0
20240708,163400,45858747,1394,1394,1394,1394,0
20240708,163300,45858747,1394,1394,1394,1394,0
20240708,163200,45858747,1394,1394,1394,1394,4021
20240708,163100,45858747,1394,1394,1394,1394,0
20240708,163000,45858747,1394,1394,1394,1394,0
20240708,162900,45858747,1394,1394,1394,1394,0
20240708,162800,45858747,1394,1394,1394,1394,0
20240708,162700,45858747,1394,1394,1394,1394,0
20240708,162600,45858747,1394,1394,1394,1394,0
20240708,162500,45858747,1394,1394,1394,1394,0
20240708,162400,45858747,1394,1394,1394,1394,0
20240708,162300,45858747,1394,1394,1394,1394,0
20240708,162200,45858747,1394,1394,1394,1394,0
20240708,162100,45858747,1394,1394,1394,1394,0
20240708,162000,45858747,1394,1394,1394,1394,0
20240708,161900,45858747,1394,1394,1394,1394,0
20240708,161800,45858747,1394,1394,1394,1394,0
20240708,161700,45858747,1394,1394,1394,1394,0
20240708,161600,45858747,1394,1394,1394,1394,0
20240708,161500,45858747,1394,1394,1394,1394,0
20240708,161400,45858747,1394,1394,1394,1394,0
20240708,161300,45858747,1394,1394,1394,1394,0
20240708,161200,45858747,1394,1394,1394,1394,0
20240708,161100,45858747,1394,1394,1394,1394,0
20240708,161000,45858747,1394,1394,1394,1394,0
20240708,160900,45858747,1394,1394,1394,1394,0
20240708,160800,45858747,1394,1394,1394,1394,0
20240708,160700,45858747,1394,1394,1394,1394,0
20240708,160600,45858747,1394,1394,1394,1394,0
20240708,160500,45858747,1394,1394,1394,1394,0
20240708,160400,45858747,1394,1394,1394,1394,0
20240708,160300,45858747,1394,1394,1394,1394,0
20240708,160200,45858747,1394,1394,1394,1394,4021
20240708,160100,45858747,1394,1394,1394,1394,0
20240708,160000,45858747,1394,1394,1394,1394,0
20240708,155900,45858747,1394,1394,1394,1394,0
20240708,155800,45858747,1394,1394,1394,1394,0
20240708,155700,45858747,1394,1394,1394,1394,0
20240708,155600,45858747,1394,1394,1394,1394,0
20240708,155500,45858747,1394,1394,1394,1394,0
20240708,155400,45858747,1394,1394,1394,1394,0
20240708,155300,45858747,1394,1394,1394,1394,0
20240708,155200,45858747,1394,1394,1394,1394,0
20240708,155100,45858747,1394,1394,1394,1394,0
20240708,155000,45858747,1394,1394,1394,1394,0
20240708,154900,45858747,1394,1394,1394,1394,0
20240708,154800,45858747,1394,1394,1394,1394,0
20240708,154700,45858747,1394,1394,1394,1394,0
20240708,154600,45858747,1394,1394,1394,1394,0
20240708,154500,45858747,1394,1394,1394,1394,0
20240708,154400,45858747,1394,1394,1394,1394,0
20240708,154300,45858747,1394,1394,1394,1394,0
20240708,154200,45858747,1394,1394,1394,1394,0
20240708,154100,45858747,1394,1394,1394,1394,0
20240708,154000,45858747,1394,1394,1394,1394,0
20240708,153900,45858747,1394,1394,1394,1394,0
20240708,153800,45858747,1394,1394,1394,1394,0
20240708,153700,45858747,1394,1394,1394,1394,0
20240708,153600,45858747,1394,1394,1394,1394,0
20240708,153500,45858747,1394,1394,1394,1394,0
20240708,153400,45858747,1394,1394,1394,1394,0
20240708,153300,45858747,1394,1394,1394,1394,0
20240708,153200,45858747,1394,1394,1394,1394,4021
20240708,153100,45858747,1394,1394,1394,1394,0
20240708,153000,45858747,1394,1394,1394,1394,4021
20240708,152900,40253473,1391,1391,1391,1391,0
20240708,152800,40253473,1391,1391,1391,1391,0
20240708,152700,40253473,1391,1391,1391,1391,0
20240708,152600,40253473,1391,1391,1391,1391,0
20240708,152500,40253473,1391,1391,1391,1391,0
20240708,152400,40253473,1391,1391,1391,1391,0
20240708,152300,40253473,1391,1391,1391,1391,0
20240708,152200,40253473,1391,1391,1391,1391,0
20240708,152100,40253473,1391,1391,1391,1391,0
20240708,152000,40253473,1391,1391,1391,1391,0
20240708,151900,40253473,1391,1391,1391,1391,0
20240708,151800,40253473,1391,1391,1391,1391,0
20240708,151700,40253473,1391,1391,1391,1391,0
20240708,151600,40253473,1391,1391,1391,1391,0
20240708,151500,40253473,1391,1393,1393,1391,1764
20240708,151400,37796527,1394,1394,1394,1394,0
20240708,151300,37796527,1394,1394,1394,1394,0
20240708,151200,37796527,1394,1394,1394,1394,0
20240708,151100,37796527,1394,1394,1394,1394,0
20240708,151000,37796527,1394,1394,1394,1394,1
20240708,150900,37795133,1393,1394,1394,1393,399
20240708,150800,37238976,1394,1394,1394,1394,0
20240708,150700,37238976,1394,1394,1394,1394,0
20240708,150600,37238976,1394,1394,1394,1394,0
20240708,150500,37238976,1394,1394,1394,1394,0
20240708,150400,37238976,1394,1394,1394,1394,0
20240708,150300,37238976,1394,1394,1394,1394,0
20240708,150200,37238976,1394,1394,1394,1394,0
20240708,150100,37238976,1394,1394,1394,1394,0
20240708,150000,37238976,1394,1394,1394,1394,0
20240708,145900,37238976,1394,1394,1394,1394,0
20240708,145800,37238976,1394,1394,1394,1394,4
20240708,145700,37233400,1394,1394,1394,1394,0
20240708,145600,37233400,1394,1394,1394,1394,2
20240708,145500,37230612,1393,1393,1393,1393,0
20240708,145400,37230612,1393,1393,1393,1393,0
20240708,145300,37230612,1393,1393,1393,1393,0
20240708,145200,37230612,1393,1393,1393,1393,0
20240708,145100,37230612,1393,1393,1393,1393,0
20240708,145000,37230612,1393,1393,1393,1393,0
20240708,144900,37230612,1393,1393,1393,1393,0
20240708,144800,37230612,1393,1393,1393,1393,0
20240708,144700,37230612,1393,1393,1393,1393,0
20240708,144600,37230612,1393,1393,1393,1393,0
20240708,144500,37230612,1393,1393,1393,1393,100
20240708,144400,37091312,1394,1394,1394,1394,0
20240708,144300,37091312,1394,1394,1394,1394,0
20240708,144200,37091312,1394,1394,1394,1394,0
20240708,144100,37091312,1394,1394,1394,1394,0
20240708,144000,37091312,1394,1394,1394,1394,0
20240708,143900,37091312,1394,1394,1394,1394,0
20240708,143800,37091312,1394,1394,1394,1394,0
20240708,143700,37091312,1394,1394,1394,1394,0
20240708,143600,37091312,1394,1394,1394,1394,0
20240708,143500,37091312,1394,1394,1394,1394,0
20240708,143400,37091312,1394,1394,1394,1394,0
20240708,143300,37091312,1394,1394,1394,1394,0
20240708,143200,37091312,1394,1394,1394,1394,7
20240708,143100,37081554,1394,1394,1394,1394,1000
20240708,143000,35687554,1394,1394,1394,1394,75
20240708,142900,35583004,1394,1394,1394,1394,0
20240708,142800,35583004,1394,1394,1394,1394,0
20240708,142700,35583004,1394,1394,1394,1394,0
20240708,142600,35583004,1394,1394,1394,1394,0
20240708,142500,35583004,1394,1394,1394,1394,0
20240708,142400,35583004,1394,1394,1394,1394,140
20240708,142300,35387844,1394,1394,1394,1394,0
20240708,142200,35387844,1394,1394,1394,1394,0
20240708,142100,35387844,1394,1394,1394,1394,0
20240708,142000,35387844,1394,1394,1394,1394,0
20240708,141900,35387844,1394,1394,1394,1394,0
20240708,141800,35387844,1394,1394,1394,1394,1
20240708,141700,35386450,1394,1394,1394,1394,0
20240708,141600,35386450,1394,1394,1394,1394,0
20240708,141500,35386450,1394,1394,1394,1394,0
20240708,141400,35386450,1394,1394,1394,1394,0
20240708,141300,35386450,1394,1394,1394,1394,1793
20240708,141200,32887008,1394,1394,1394,1394,0
20240708,141100,32887008,1394,1394,1394,1394,0
20240708,141000,32887008,1394,1394,1394,1394,0
20240708,140900,32887008,1394,1394,1394,1394,0
20240708,140800,32887008,1394,1394,1394,1394,0
20240708,140700,32887008,1394,1394,1394,1394,0
20240708,140600,32887008,1394,1394,1394,1394,0
20240708,140500,32887008,1394,1394,1394,1394,0
20240708,140400,32887008,1394,1394,1394,1394,0
20240708,140300,32887008,1394,1394,1394,1394,0
20240708,140200,32887008,1394,1394,1394,1394,0
20240708,140100,32887008,1394,1394,1394,1394,0
20240708,140000,32887008,1394,1394,1394,1394,0
20240708,135900,32887008,1394,1394,1394,1394,0
20240708,135800,32887008,1394,1394,1394,1394,0
20240708,135700,32887008,1394,1394,1394,1394,0
20240708,135600,32887008,1394,1394,1394,1394,0
20240708,135500,32887008,1394,1394,1394,1394,0
20240708,135400,32887008,1394,1394,1394,1394,0
20240708,135300,32887008,1394,1394,1394,1394,0
20240708,135200,32887008,1394,1394,1394,1394,0
20240708,135100,32887008,1394,1394,1394,1394,0
20240708,135000,32887008,1394,1394,1394,1394,1
20240708,134900,32885614,1391,1391,1391,1391,0
20240708,134800,32885614,1391,1391,1391,1391,0
20240708,134700,32885614,1391,1391,1391,1391,0
20240708,134600,32885614,1391,1391,1391,1391,0
20240708,134500,32885614,1391,1391,1391,1391,0
20240708,134400,32885614,1391,1394,1394,1391,853
20240708,134300,31696535,1394,1394,1394,1394,0
20240708,134200,31696535,1394,1394,1394,1394,0
20240708,134100,31696535,1394,1394,1394,1394,0
20240708,134000,31696535,1394,1394,1394,1394,0
20240708,133900,31696535,1394,1394,1394,1394,5001
20240708,133800,24725141,1394,1394,1394,1394,0
20240708,133700,24725141,1394,1394,1394,1394,0
20240708,133600,24725141,1394,1394,1394,1394,0
20240708,133500,24725141,1394,1394,1394,1394,0
20240708,133400,24725141,1394,1394,1394,1394,0
20240708,133300,24725141,1394,1394,1394,1394,0
20240708,133200,24725141,1394,1393,1394,1393,31
20240708,133100,24681957,1389,1389,1389,1389,0
20240708,133000,24681957,1389,1389,1389,1389,0
20240708,132900,24681957,1389,1389,1389,1389,0
20240708,132800,24681957,1389,1389,1389,1389,0
20240708,132700,24681957,1389,1389,1389,1389,0
20240708,132600,24681957,1389,1389,1389,1389,0
20240708,132500,24681957,1389,1389,1389,1389,0
20240708,132400,24681957,1389,1389,1389,1389,0
20240708,132300,24681957,1389,1389,1389,1389,0
20240708,132200,24681957,1389,1389,1389,1389,0
20240708,132100,24681957,1389,1389,1389,1389,0
20240708,132000,24681957,1389,1389,1389,1389,0
20240708,131900,24681957,1389,1389,1389,1389,0
20240708,131800,24681957,1389,1389,1389,1389,0
20240708,131700,24681957,1389,1389,1389,1389,30
20240708,131600,24640287,1393,1393,1393,1393,0
20240708,131500,24640287,1393,1393,1393,1393,0
20240708,131400,24640287,1393,1393,1393,1393,0
20240708,131300,24640287,1393,1393,1393,1393,0
20240708,131200,24640287,1393,1393,1393,1393,0
20240708,131100,24640287,1393,1393,1393,1393,2
20240708,131000,24637501,1394,1394,1394,1394,0
20240708,130900,24637501,1394,1394,1394,1394,0
20240708,130800,24637501,1394,1394,1394,1394,0
20240708,130700,24637501,1394,1394,1394,1394,0
20240708,130600,24637501,1394,1394,1394,1394,0
20240708,130500,24637501,1394,1394,1394,1394,0
20240708,130400,24637501,1394,1394,1394,1394,0
20240708,130300,24637501,1394,1394,1394,1394,0
20240708,130200,24637501,1394,1394,1394,1394,0
20240708,130100,24637501,1394,1394,1394,1394,0
20240708,130000,24637501,1394,1394,1394,1394,0
20240708,125900,24637501,1394,1394,1394,1394,0
20240708,125800,24637501,1394,1394,1394,1394,0
20240708,125700,24637501,1394,1394,1394,1394,0
20240708,125600,24637501,1394,1394,1394,1394,0
20240708,125500,24637501,1394,1394,1394,1394,0
20240708,125400,24637501,1394,1394,1394,1394,0
20240708,125300,24637501,1394,1394,1394,1394,0
20240708,125200,24637501,1394,1394,1394,1394,0
20240708,125100,24637501,1394,1394,1394,1394,0
20240708,125000,24637501,1394,1394,1394,1394,0
20240708,124900,24637501,1394,1394,1394,1394,0
20240708,124800,24637501,1394,1394,1394,1394,0
20240708,124700,24637501,1394,1394,1394,1394,0
20240708,124600,24637501,1394,1394,1394,1394,0
20240708,124500,24637501,1394,1394,1394,1394,0
20240708,124400,24637501,1394,1394,1394,1394,0
20240708,124300,24637501,1394,1394,1394,1394,0
20240708,124200,24637501,1394,1394,1394,1394,0
20240708,124100,24637501,1394,1394,1394,1394,0
20240708,124000,24637501,1394,1394,1394,1394,0
20240708,123900,24637501,1394,1394,1394,1394,36
20240708,123800,24587317,1388,1388,1388,1388,0
20240708,123700,24587317,1388,1388,1388,1388,0
20240708,123600,24587317,1388,1388,1388,1388,0
20240708,123500,24587317,1388,1388,1388,1388,265
20240708,123400,24219497,1394,1388,1394,1388,102
20240708,123300,24077699,1394,1394,1394,1394,0
20240708,123200,24077699,1394,1394,1394,1394,1000
20240708,123100,22683699,1394,1394,1394,1394,0
20240708,123000,22683699,1394,1394,1394,1394,0
20240708,122900,22683699,1394,1394,1394,1394,0
20240708,122800,22683699,1394,1394,1394,1394,0
20240708,122700,22683699,1394,1394,1394,1394,0
20240708,122600,22683699,1394,1394,1394,1394,0
20240708,122500,22683699,1394,1390,1394,1390,1506
20240708,122400,20585147,1388,1388,1388,1388,0
20240708,122300,20585147,1388,1388,1388,1388,0
20240708,122200,20585147,1388,1388,1388,1388,0
20240708,122100,20585147,1388,1388,1388,1388,54
20240708,122000,20510195,1388,1388,1388,1388,0
20240708,121900,20510195,1388,1388,1388,1388,0
20240708,121800,20510195,1388,1388,1388,1388,0
20240708,121700,20510195,1388,1388,1388,1388,0
20240708,121600,20510195,1388,1388,1388,1388,0
20240708,121500,20510195,1388,1388,1388,1388,0
20240708,121400,20510195,1388,1388,1388,1388,0
20240708,121300,20510195,1388,1388,1388,1388,0
20240708,121200,20510195,1388,1388,1388,1388,0
20240708,121100,20510195,1388,1388,1388,1388,0
20240708,121000,20510195,1388,1388,1388,1388,0
20240708,120900,20510195,1388,1388,1388,1388,0
20240708,120800,20510195,1388,1388,1388,1388,0
20240708,120700,20510195,1388,1388,1388,1388,0
20240708,120600,20510195,1388,1388,1388,1388,0
20240708,120500,20510195,1388,1388,1388,1388,0
20240708,120400,20510195,1388,1388,1388,1388,0
20240708,120300,20510195,1388,1388,1388,1388,0
20240708,120200,20510195,1388,1388,1388,1388,0
20240708,120100,20510195,1388,1388,1388,1388,0
20240708,120000,20510195,1388,1388,1388,1388,0
20240708,115900,20510195,1388,1388,1388,1388,0
20240708,115800,20510195,1388,1388,1388,1388,0
20240708,115700,20510195,1388,1388,1388,1388,0
20240708,115600,20510195,1388,1388,1388,1388,0
20240708,115500,20510195,1388,1388,1388,1388,2
20240708,115400,20507419,1388,1388,1388,1388,0
20240708,115300,20507419,1388,1388,1388,1388,0
20240708,115200,20507419,1388,1388,1388,1388,0
20240708,115100,20507419,1388,1388,1388,1388,0
20240708,115000,20507419,1388,1388,1388,1388,287
20240708,114900,20109063,1388,1388,1388,1388,2
20240708,114800,20106287,1386,1386,1386,1386,0
20240708,114700,20106287,1386,1386,1386,1386,0
20240708,114600,20106287,1386,1386,1386,1386,0
20240708,114500,20106287,1386,1386,1386,1386,0
20240708,114400,20106287,1386,1386,1386,1386,0
20240708,114300,20106287,1386,1386,1386,1386,2
20240708,114200,20103515,1386,1386,1386,1386,0
20240708,114100,20103515,1386,1386,1386,1386,0
20240708,114000,20103515,1386,1386,1386,1386,0
20240708,113900,20103515,1386,1386,1386,1386,0
20240708,113800,20103515,1386,1386,1386,1386,0
20240708,113700,20103515,1386,1386,1386,1386,8
20240708,113600,20092427,1386,1386,1386,1386,0
20240708,113500,20092427,1386,1386,1386,1386,0
20240708,113400,20092427,1386,1386,1386,1386,0
20240708,113300,20092427,1386,1386,1386,1386,0
20240708,113200,20092427,1386,1386,1386,1386,0
20240708,113100,20092427,1386,1386,1386,1386,2
20240708,113000,20089655,1390,1390,1390,1390,0
20240708,112900,20089655,1390,1390,1390,1390,0
20240708,112800,20089655,1390,1390,1390,1390,0
20240708,112700,20089655,1390,1389,1390,1389,74
20240708,112600,19986803,1386,1386,1386,1386,2
20240708,112500,19984031,1386,1386,1386,1386,0
20240708,112400,19984031,1386,1386,1386,1386,0
20240708,112300,19984031,1386,1386,1386,1386,0
20240708,112200,19984031,1386,1386,1386,1386,0
20240708,112100,19984031,1386,1386,1386,1386,0
20240708,112000,19984031,1386,1386,1386,1386,2
20240708,111900,19981259,1390,1390,1390,1390,0
20240708,111800,19981259,1390,1390,1390,1390,0
20240708,111700,19981259,1390,1390,1390,1390,0
20240708,111600,19981259,1390,1390,1390,1390,0
20240708,111500,19981259,1390,1386,1390,1386,13
20240708,111400,19963200,1386,1388,1388,1386,261
20240708,111300,19601206,1389,1389,1389,1389,70
20240708,111200,19503976,1390,1390,1390,1390,24
20240708,111100,19470616,1390,1390,1390,1390,0
20240708,111000,19470616,1390,1390,1390,1390,0
20240708,110900,19470616,1390,1390,1390,1390,2
20240708,110800,19467836,1390,1390,1390,1390,0
20240708,110700,19467836,1390,1390,1390,1390,0
20240708,110600,19467836,1390,1390,1390,1390,0
20240708,110500,19467836,1390,1390,1390,1390,0
20240708,110400,19467836,1390,1390,1390,1390,0
20240708,110300,19467836,1390,1390,1390,1390,2
20240708,110200,19465056,1390,1390,1390,1390,0
20240708,110100,19465056,1390,1390,1390,1390,0
20240708,110000,19465056,1390,1390,1390,1390,0
20240708,105900,19465056,1390,1390,1390,1390,0
20240708,105800,19465056,1390,1390,1390,1390,2
20240708,105700,19462276,1390,1390,1390,1390,0
20240708,105600,19462276,1390,1390,1390,1390,0
20240708,105500,19462276,1390,1390,1390,1390,0
20240708,105400,19462276,1390,1390,1390,1390,0
20240708,105300,19462276,1390,1390,1390,1390,0
20240708,105200,19462276,1390,1390,1390,1390,2
20240708,105100,19459496,1390,1390,1390,1390,0
20240708,105000,19459496,1390,1390,1390,1390,0
20240708,104900,19459496,1390,1390,1390,1390,0
20240708,104800,19459496,1390,1390,1390,1390,7
20240708,104700,19449766,1389,1389,1389,1389,0
20240708,104600,19449766,1389,1389,1389,1389,2
20240708,104500,19446988,1390,1390,1390,1390,0
20240708,104400,19446988,1390,1390,1390,1390,5
20240708,104300,19440038,1390,1390,1390,1390,100
20240708,104200,19301038,1390,1390,1390,1390,0
20240708,104100,19301038,1390,1389,1390,1389,17
20240708,104000,19277411,1390,1390,1390,1390,0
20240708,103900,19277411,1390,1390,1390,1390,0
20240708,103800,19277411,1390,1390,1390,1390,5
20240708,103700,19270461,1390,1390,1390,1390,0
20240708,103600,19270461,1390,1390,1390,1390,0
20240708,103500,19270461,1390,1390,1390,1390,239
20240708,103400,18938251,1390,1390,1390,1390,0
20240708,103300,18938251,1390,1390,1390,1390,0
20240708,103200,18938251,1390,1390,1390,1390,0
20240708,103100,18938251,1390,1390,1390,1390,0
20240708,103000,18938251,1390,1390,1390,1390,0
20240708,102900,18938251,1390,1390,1390,1390,3
20240708,102800,18934081,1390,1390,1390,1390,0
20240708,102700,18934081,1390,1390,1390,1390,0
20240708,102600,18934081,1390,1390,1390,1390,0
20240708,102500,18934081,1390,1390,1390,1390,0
20240708,102400,18934081,1390,1391,1391,1390,3
20240708,102300,18929910,1391,1391,1391,1391,0
20240708,102200,18929910,1391,1391,1391,1391,0
20240708,102100,18929910,1391,1391,1391,1391,0
20240708,102000,18929910,1391,1391,1391,1391,0
20240708,101900,18929910,1391,1391,1391,1391,0
20240708,101800,18929910,1391,1391,1391,1391,3
20240708,101700,18925737,1390,1390,1390,1390,0
20240708,101600,18925737,1390,1390,1390,1390,0
20240708,101500,18925737,1390,1390,1390,1390,0
20240708,101400,18925737,1390,1390,1390,1390,0
20240708,101300,18925737,1390,1390,1390,1390,0
20240708,101200,18925737,1390,1391,1391,1390,3
20240708,101100,18921565,1391,1391,1391,1391,0
20240708,101000,18921565,1391,1391,1391,1391,0
20240708,100900,18921565,1391,1391,1391,1391,0
20240708,100800,18921565,1391,1391,1391,1391,108
20240708,100700,18771337,1391,1391,1391,1391,37
20240708,100600,18719870,1393,1393,1393,1393,0
20240708,100500,18719870,1393,1393,1393,1393,1
20240708,100400,18718477,1391,1391,1391,1391,0
20240708,100300,18718477,1391,1391,1391,1391,0
20240708,100200,18718477,1391,1391,1391,1391,0
20240708,100100,18718477,1391,1391,1391,1391,3
20240708,100000,18714304,1393,1393,1393,1393,0
20240708,095900,18714304,1393,1393,1393,1393,0
20240708,095800,18714304,1393,1393,1393,1393,6
20240708,095700,18705946,1393,1393,1393,1393,5
20240708,095600,18698981,1393,1393,1393,1393,0
20240708,095500,18698981,1393,1393,1393,1393,9
20240708,095400,18686444,1393,1393,1393,1393,0
20240708,095300,18686444,1393,1393,1393,1393,0
20240708,095200,18686444,1393,1393,1393,1393,0
20240708,095100,18686444,1393,1393,1393,1393,0
20240708,095000,18686444,1393,1393,1393,1393,3
20240708,094900,18682265,1394,1394,1394,1394,0
20240708,094800,18682265,1394,1394,1394,1394,0
20240708,094700,18682265,1394,1394,1394,1394,1
20240708,094600,18680871,1394,1394,1394,1394,9
20240708,094500,18668325,1393,1393,1393,1393,0
20240708,094400,18668325,1393,1393,1393,1393,3
20240708,094300,18664146,1393,1393,1393,1393,0
20240708,094200,18664146,1393,1393,1393,1393,0
20240708,094100,18664146,1393,1393,1393,1393,0
20240708,094000,18664146,1393,1393,1393,1393,0
20240708,093900,18664146,1393,1393,1393,1393,364
20240708,093800,18157094,1393,1393,1393,1393,3
20240708,093700,18152915,1393,1393,1393,1393,0
20240708,093600,18152915,1393,1393,1393,1393,0
20240708,093500,18152915,1393,1393,1393,1393,0
20240708,093400,18152915,1393,1393,1393,1393,0
20240708,093300,18152915,1393,1393,1393,1393,3
20240708,093200,18148736,1393,1393,1393,1393,0
20240708,093100,18148736,1393,1393,1393,1393,51
20240708,093000,18077693,1393,1393,1393,1393,0
20240708,092900,18077693,1393,1393,1393,1393,0
20240708,092800,18077693,1393,1393,1393,1393,64
20240708,092700,17988541,1394,1393,1394,1393,67
20240708,092600,17895146,1394,1394,1394,1394,0
20240708,092500,17895146,1394,1394,1394,1394,0
20240708,092400,17895146,1394,1394,1394,1394,35
20240708,092300,17846356,1394,1394,1394,1394,35
20240708,092200,17797566,1394,1394,1394,1394,2
20240708,092100,17794778,1393,1393,1393,1393,3
20240708,092000,17790599,1394,1394,1394,1394,0
20240708,091900,17790599,1394,1394,1394,1394,0
20240708,091800,17790599,1394,1394,1394,1394,1
20240708,091700,17789205,1393,1393,1393,1393,0
20240708,091600,17789205,1393,1393,1393,1393,3
20240708,091500,17785026,1394,1394,1394,1394,0
20240708,091400,17785026,1394,1394,1394,1394,14
20240708,091300,17765510,1394,1394,1394,1394,0
20240708,091200,17765510,1394,1394,1394,1394,3239
20240708,091100,13250344,1392,1392,1392,1392,0
20240708,091000,13250344,1392,1392,1392,1392,3
20240708,090900,13246168,1394,1394,1394,1394,0
20240708,090800,13246168,1394,1393,1394,1393,7600
20240708,090700,2654368,1392,1392,1392,1392,6
20240708,090600,2646016,1391,1391,1391,1391,32
20240708,090500,2601504,1391,1391,1391,1391,40
20240708,090400,2545864,1392,1392,1392,1392,0
20240708,090300,2545864,1392,1392,1392,1392,2
20240708,090200,2543080,1392,1392,1392,1392,0
20240708,090100,2543080,1392,1392,1392,1392,0
20240708,090000,2543080,1392,1392,1392,1392,485