KissMeData/084870/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,200200,36688937,1436,1436,1436,1436,870
20240709,200100,36688937,1436,1436,1436,1436,0
20240709,200000,36688937,1436,1436,1436,1436,0
20240709,195900,36688937,1436,1436,1436,1436,0
20240709,195800,36688937,1436,1436,1436,1436,0
20240709,195700,36688937,1436,1436,1436,1436,0
20240709,195600,36688937,1436,1436,1436,1436,0
20240709,195500,36688937,1436,1436,1436,1436,0
20240709,195400,36688937,1436,1436,1436,1436,0
20240709,195300,36688937,1436,1436,1436,1436,0
20240709,195200,36688937,1436,1436,1436,1436,0
20240709,195100,36688937,1436,1436,1436,1436,0
20240709,195000,36688937,1436,1436,1436,1436,0
20240709,194900,36688937,1436,1436,1436,1436,0
20240709,194800,36688937,1436,1436,1436,1436,0
20240709,194700,36688937,1436,1436,1436,1436,0
20240709,194600,36688937,1436,1436,1436,1436,0
20240709,194500,36688937,1436,1436,1436,1436,0
20240709,194400,36688937,1436,1436,1436,1436,0
20240709,194300,36688937,1436,1436,1436,1436,0
20240709,194200,36688937,1436,1436,1436,1436,0
20240709,194100,36688937,1436,1436,1436,1436,0
20240709,194000,36688937,1436,1436,1436,1436,0
20240709,193900,36688937,1436,1436,1436,1436,0
20240709,193800,36688937,1436,1436,1436,1436,0
20240709,193700,36688937,1436,1436,1436,1436,0
20240709,193600,36688937,1436,1436,1436,1436,0
20240709,193500,36688937,1436,1436,1436,1436,0
20240709,193400,36688937,1436,1436,1436,1436,0
20240709,193300,36688937,1436,1436,1436,1436,0
20240709,193200,36688937,1436,1436,1436,1436,870
20240709,193100,36688937,1436,1436,1436,1436,0
20240709,193000,36688937,1436,1436,1436,1436,0
20240709,192900,36688937,1436,1436,1436,1436,0
20240709,192800,36688937,1436,1436,1436,1436,0
20240709,192700,36688937,1436,1436,1436,1436,0
20240709,192600,36688937,1436,1436,1436,1436,0
20240709,192500,36688937,1436,1436,1436,1436,0
20240709,192400,36688937,1436,1436,1436,1436,0
20240709,192300,36688937,1436,1436,1436,1436,0
20240709,192200,36688937,1436,1436,1436,1436,0
20240709,192100,36688937,1436,1436,1436,1436,0
20240709,192000,36688937,1436,1436,1436,1436,0
20240709,191900,36688937,1436,1436,1436,1436,0
20240709,191800,36688937,1436,1436,1436,1436,0
20240709,191700,36688937,1436,1436,1436,1436,0
20240709,191600,36688937,1436,1436,1436,1436,0
20240709,191500,36688937,1436,1436,1436,1436,0
20240709,191400,36688937,1436,1436,1436,1436,0
20240709,191300,36688937,1436,1436,1436,1436,0
20240709,191200,36688937,1436,1436,1436,1436,0
20240709,191100,36688937,1436,1436,1436,1436,0
20240709,191000,36688937,1436,1436,1436,1436,0
20240709,190900,36688937,1436,1436,1436,1436,0
20240709,190800,36688937,1436,1436,1436,1436,0
20240709,190700,36688937,1436,1436,1436,1436,0
20240709,190600,36688937,1436,1436,1436,1436,0
20240709,190500,36688937,1436,1436,1436,1436,0
20240709,190400,36688937,1436,1436,1436,1436,0
20240709,190300,36688937,1436,1436,1436,1436,0
20240709,190200,36688937,1436,1436,1436,1436,870
20240709,190100,36688937,1436,1436,1436,1436,0
20240709,190000,36688937,1436,1436,1436,1436,0
20240709,185900,36688937,1436,1436,1436,1436,0
20240709,185800,36688937,1436,1436,1436,1436,0
20240709,185700,36688937,1436,1436,1436,1436,0
20240709,185600,36688937,1436,1436,1436,1436,0
20240709,185500,36688937,1436,1436,1436,1436,0
20240709,185400,36688937,1436,1436,1436,1436,0
20240709,185300,36688937,1436,1436,1436,1436,0
20240709,185200,36688937,1436,1436,1436,1436,0
20240709,185100,36688937,1436,1436,1436,1436,0
20240709,185000,36688937,1436,1436,1436,1436,0
20240709,184900,36688937,1436,1436,1436,1436,0
20240709,184800,36688937,1436,1436,1436,1436,0
20240709,184700,36688937,1436,1436,1436,1436,0
20240709,184600,36688937,1436,1436,1436,1436,0
20240709,184500,36688937,1436,1436,1436,1436,0
20240709,184400,36688937,1436,1436,1436,1436,0
20240709,184300,36688937,1436,1436,1436,1436,0
20240709,184200,36688937,1436,1436,1436,1436,0
20240709,184100,36688937,1436,1436,1436,1436,0
20240709,184000,36688937,1436,1436,1436,1436,0
20240709,183900,36688937,1436,1436,1436,1436,0
20240709,183800,36688937,1436,1436,1436,1436,0
20240709,183700,36688937,1436,1436,1436,1436,0
20240709,183600,36688937,1436,1436,1436,1436,0
20240709,183500,36688937,1436,1436,1436,1436,0
20240709,183400,36688937,1436,1436,1436,1436,0
20240709,183300,36688937,1436,1436,1436,1436,0
20240709,183200,36688937,1436,1436,1436,1436,870
20240709,183100,36688937,1436,1436,1436,1436,0
20240709,183000,36688937,1436,1436,1436,1436,0
20240709,182900,36688937,1436,1436,1436,1436,0
20240709,182800,36688937,1436,1436,1436,1436,0
20240709,182700,36688937,1436,1436,1436,1436,0
20240709,182600,36688937,1436,1436,1436,1436,0
20240709,182500,36688937,1436,1436,1436,1436,0
20240709,182400,36688937,1436,1436,1436,1436,0
20240709,182300,36688937,1436,1436,1436,1436,0
20240709,182200,36688937,1436,1436,1436,1436,0
20240709,182100,36688937,1436,1436,1436,1436,0
20240709,182000,36688937,1436,1436,1436,1436,0
20240709,181900,36688937,1436,1436,1436,1436,0
20240709,181800,36688937,1436,1436,1436,1436,0
20240709,181700,36688937,1436,1436,1436,1436,0
20240709,181600,36688937,1436,1436,1436,1436,0
20240709,181500,36688937,1436,1436,1436,1436,0
20240709,181400,36688937,1436,1436,1436,1436,0
20240709,181300,36688937,1436,1436,1436,1436,0
20240709,181200,36688937,1436,1436,1436,1436,0
20240709,181100,36688937,1436,1436,1436,1436,0
20240709,181000,36688937,1436,1436,1436,1436,0
20240709,180900,36688937,1436,1436,1436,1436,0
20240709,180800,36688937,1436,1436,1436,1436,0
20240709,180700,36688937,1436,1436,1436,1436,0
20240709,180600,36688937,1436,1436,1436,1436,0
20240709,180500,36688937,1436,1436,1436,1436,0
20240709,180400,36688937,1436,1436,1436,1436,0
20240709,180300,36688937,1436,1436,1436,1436,0
20240709,180200,36688937,1436,1436,1436,1436,870
20240709,180100,36688937,1436,1436,1436,1436,0
20240709,180000,36688937,1436,1436,1436,1436,0
20240709,175900,36688937,1436,1436,1436,1436,0
20240709,175800,36688937,1436,1436,1436,1436,0
20240709,175700,36688937,1436,1436,1436,1436,0
20240709,175600,36688937,1436,1436,1436,1436,0
20240709,175500,36688937,1436,1436,1436,1436,0
20240709,175400,36688937,1436,1436,1436,1436,0
20240709,175300,36688937,1436,1436,1436,1436,0
20240709,175200,36688937,1436,1436,1436,1436,0
20240709,175100,36688937,1436,1436,1436,1436,0
20240709,175000,36688937,1436,1436,1436,1436,0
20240709,174900,36688937,1436,1436,1436,1436,0
20240709,174800,36688937,1436,1436,1436,1436,0
20240709,174700,36688937,1436,1436,1436,1436,0
20240709,174600,36688937,1436,1436,1436,1436,0
20240709,174500,36688937,1436,1436,1436,1436,0
20240709,174400,36688937,1436,1436,1436,1436,0
20240709,174300,36688937,1436,1436,1436,1436,0
20240709,174200,36688937,1436,1436,1436,1436,0
20240709,174100,36688937,1436,1436,1436,1436,0
20240709,174000,36688937,1436,1436,1436,1436,0
20240709,173900,36688937,1436,1436,1436,1436,0
20240709,173800,36688937,1436,1436,1436,1436,0
20240709,173700,36688937,1436,1436,1436,1436,0
20240709,173600,36688937,1436,1436,1436,1436,0
20240709,173500,36688937,1436,1436,1436,1436,0
20240709,173400,36688937,1436,1436,1436,1436,0
20240709,173300,36688937,1436,1436,1436,1436,0
20240709,173200,36688937,1436,1436,1436,1436,870
20240709,173100,36688937,1436,1436,1436,1436,0
20240709,173000,36688937,1436,1436,1436,1436,0
20240709,172900,36688937,1436,1436,1436,1436,0
20240709,172800,36688937,1436,1436,1436,1436,0
20240709,172700,36688937,1436,1436,1436,1436,0
20240709,172600,36688937,1436,1436,1436,1436,0
20240709,172500,36688937,1436,1436,1436,1436,0
20240709,172400,36688937,1436,1436,1436,1436,0
20240709,172300,36688937,1436,1436,1436,1436,0
20240709,172200,36688937,1436,1436,1436,1436,0
20240709,172100,36688937,1436,1436,1436,1436,0
20240709,172000,36688937,1436,1436,1436,1436,0
20240709,171900,36688937,1436,1436,1436,1436,0
20240709,171800,36688937,1436,1436,1436,1436,0
20240709,171700,36688937,1436,1436,1436,1436,0
20240709,171600,36688937,1436,1436,1436,1436,0
20240709,171500,36688937,1436,1436,1436,1436,0
20240709,171400,36688937,1436,1436,1436,1436,0
20240709,171300,36688937,1436,1436,1436,1436,0
20240709,171200,36688937,1436,1436,1436,1436,0
20240709,171100,36688937,1436,1436,1436,1436,0
20240709,171000,36688937,1436,1436,1436,1436,0
20240709,170900,36688937,1436,1436,1436,1436,0
20240709,170800,36688937,1436,1436,1436,1436,0
20240709,170700,36688937,1436,1436,1436,1436,0
20240709,170600,36688937,1436,1436,1436,1436,0
20240709,170500,36688937,1436,1436,1436,1436,0
20240709,170400,36688937,1436,1436,1436,1436,0
20240709,170300,36688937,1436,1436,1436,1436,0
20240709,170200,36688937,1436,1436,1436,1436,870
20240709,170100,36688937,1436,1436,1436,1436,0
20240709,170000,36688937,1436,1436,1436,1436,0
20240709,165900,36688937,1436,1436,1436,1436,0
20240709,165800,36688937,1436,1436,1436,1436,0
20240709,165700,36688937,1436,1436,1436,1436,0
20240709,165600,36688937,1436,1436,1436,1436,0
20240709,165500,36688937,1436,1436,1436,1436,0
20240709,165400,36688937,1436,1436,1436,1436,0
20240709,165300,36688937,1436,1436,1436,1436,0
20240709,165200,36688937,1436,1436,1436,1436,0
20240709,165100,36688937,1436,1436,1436,1436,0
20240709,165000,36688937,1436,1436,1436,1436,0
20240709,164900,36688937,1436,1436,1436,1436,0
20240709,164800,36688937,1436,1436,1436,1436,0
20240709,164700,36688937,1436,1436,1436,1436,0
20240709,164600,36688937,1436,1436,1436,1436,0
20240709,164500,36688937,1436,1436,1436,1436,0
20240709,164400,36688937,1436,1436,1436,1436,0
20240709,164300,36688937,1436,1436,1436,1436,0
20240709,164200,36688937,1436,1436,1436,1436,0
20240709,164100,36688937,1436,1436,1436,1436,0
20240709,164000,36688937,1436,1436,1436,1436,0
20240709,163900,36688937,1436,1436,1436,1436,0
20240709,163800,36688937,1436,1436,1436,1436,0
20240709,163700,36688937,1436,1436,1436,1436,0
20240709,163600,36688937,1436,1436,1436,1436,0
20240709,163500,36688937,1436,1436,1436,1436,0
20240709,163400,36688937,1436,1436,1436,1436,0
20240709,163300,36688937,1436,1436,1436,1436,0
20240709,163200,36688937,1436,1436,1436,1436,870
20240709,163100,36688937,1436,1436,1436,1436,0
20240709,163000,36688937,1436,1436,1436,1436,0
20240709,162900,36688937,1436,1436,1436,1436,0
20240709,162800,36688937,1436,1436,1436,1436,0
20240709,162700,36688937,1436,1436,1436,1436,0
20240709,162600,36688937,1436,1436,1436,1436,0
20240709,162500,36688937,1436,1436,1436,1436,0
20240709,162400,36688937,1436,1436,1436,1436,0
20240709,162300,36688937,1436,1436,1436,1436,0
20240709,162200,36688937,1436,1436,1436,1436,0
20240709,162100,36688937,1436,1436,1436,1436,0
20240709,162000,36688937,1436,1436,1436,1436,0
20240709,161900,36688937,1436,1436,1436,1436,0
20240709,161800,36688937,1436,1436,1436,1436,0
20240709,161700,36688937,1436,1436,1436,1436,0
20240709,161600,36688937,1436,1436,1436,1436,0
20240709,161500,36688937,1436,1436,1436,1436,0
20240709,161400,36688937,1436,1436,1436,1436,0
20240709,161300,36688937,1436,1436,1436,1436,0
20240709,161200,36688937,1436,1436,1436,1436,0
20240709,161100,36688937,1436,1436,1436,1436,0
20240709,161000,36688937,1436,1436,1436,1436,0
20240709,160900,36688937,1436,1436,1436,1436,0
20240709,160800,36688937,1436,1436,1436,1436,0
20240709,160700,36688937,1436,1436,1436,1436,0
20240709,160600,36688937,1436,1436,1436,1436,0
20240709,160500,36688937,1436,1436,1436,1436,0
20240709,160400,36688937,1436,1436,1436,1436,0
20240709,160300,36688937,1436,1436,1436,1436,0
20240709,160200,36688937,1436,1436,1436,1436,870
20240709,160100,36688937,1436,1436,1436,1436,0
20240709,160000,36688937,1436,1436,1436,1436,0
20240709,155900,36688937,1436,1436,1436,1436,0
20240709,155800,36688937,1436,1436,1436,1436,0
20240709,155700,36688937,1436,1436,1436,1436,0
20240709,155600,36688937,1436,1436,1436,1436,0
20240709,155500,36688937,1436,1436,1436,1436,0
20240709,155400,36688937,1436,1436,1436,1436,0
20240709,155300,36688937,1436,1436,1436,1436,0
20240709,155200,36688937,1436,1436,1436,1436,0
20240709,155100,36688937,1436,1436,1436,1436,0
20240709,155000,36688937,1436,1436,1436,1436,0
20240709,154900,36688937,1436,1436,1436,1436,0
20240709,154800,36688937,1436,1436,1436,1436,0
20240709,154700,36688937,1436,1436,1436,1436,0
20240709,154600,36688937,1436,1436,1436,1436,0
20240709,154500,36688937,1436,1436,1436,1436,0
20240709,154400,36688937,1436,1436,1436,1436,0
20240709,154300,36688937,1436,1436,1436,1436,0
20240709,154200,36688937,1436,1436,1436,1436,0
20240709,154100,36688937,1436,1436,1436,1436,0
20240709,154000,36688937,1436,1436,1436,1436,0
20240709,153900,36688937,1436,1436,1436,1436,0
20240709,153800,36688937,1436,1436,1436,1436,0
20240709,153700,36688937,1436,1436,1436,1436,0
20240709,153600,36688937,1436,1436,1436,1436,0
20240709,153500,36688937,1436,1436,1436,1436,0
20240709,153400,36688937,1436,1436,1436,1436,0
20240709,153300,36688937,1436,1436,1436,1436,0
20240709,153200,36688937,1436,1436,1436,1436,870
20240709,153100,36688937,1436,1436,1436,1436,0
20240709,153000,36688937,1436,1436,1436,1436,870
20240709,152900,35439617,1436,1436,1436,1436,0
20240709,152800,35439617,1436,1436,1436,1436,0
20240709,152700,35439617,1436,1436,1436,1436,0
20240709,152600,35439617,1436,1436,1436,1436,0
20240709,152500,35439617,1436,1436,1436,1436,0
20240709,152400,35439617,1436,1436,1436,1436,0
20240709,152300,35439617,1436,1436,1436,1436,0
20240709,152200,35439617,1436,1436,1436,1436,0
20240709,152100,35439617,1436,1436,1436,1436,0
20240709,152000,35439617,1436,1436,1436,1436,0
20240709,151900,35439617,1436,1436,1436,1436,0
20240709,151800,35439617,1436,1436,1436,1436,30
20240709,151700,35396537,1437,1437,1437,1437,1
20240709,151600,35395100,1423,1423,1423,1423,0
20240709,151500,35395100,1423,1424,1424,1423,360
20240709,151400,34882715,1451,1425,1451,1424,178
20240709,151300,34628302,1475,1475,1475,1475,0
20240709,151200,34628302,1475,1426,1480,1422,1129
20240709,151100,33007187,1426,1426,1426,1426,0
20240709,151000,33007187,1426,1426,1426,1426,0
20240709,150900,33007187,1426,1426,1426,1426,1
20240709,150800,33005761,1426,1426,1426,1426,17
20240709,150700,32981519,1426,1426,1426,1426,1
20240709,150600,32980093,1426,1426,1426,1426,0
20240709,150500,32980093,1426,1426,1426,1426,361
20240709,150400,32465307,1420,1421,1426,1420,436
20240709,150300,31844521,1420,1418,1420,1418,96
20240709,150200,31708303,1416,1416,1416,1416,0
20240709,150100,31708303,1416,1416,1416,1416,0
20240709,150000,31708303,1416,1416,1416,1416,0
20240709,145900,31708303,1416,1416,1416,1416,0
20240709,145800,31708303,1416,1416,1416,1416,0
20240709,145700,31708303,1416,1416,1416,1416,0
20240709,145600,31708303,1416,1416,1416,1416,0
20240709,145500,31708303,1416,1416,1416,1416,33
20240709,145400,31661575,1418,1418,1418,1418,5
20240709,145300,31654485,1416,1416,1416,1416,0
20240709,145200,31654485,1416,1416,1416,1416,2
20240709,145100,31651653,1419,1419,1419,1419,0
20240709,145000,31651653,1419,1419,1419,1419,0
20240709,144900,31651653,1419,1418,1419,1418,2
20240709,144800,31648816,1418,1418,1418,1418,244
20240709,144700,31302824,1418,1418,1418,1418,0
20240709,144600,31302824,1418,1418,1418,1418,0
20240709,144500,31302824,1418,1417,1418,1417,134
20240709,144400,31112862,1417,1417,1417,1417,0
20240709,144300,31112862,1417,1416,1417,1416,2
20240709,144200,31110029,1416,1416,1416,1416,12
20240709,144100,31093037,1415,1415,1415,1415,10
20240709,144000,31078887,1415,1411,1415,1411,177
20240709,143900,30828580,1411,1411,1411,1411,0
20240709,143800,30828580,1411,1408,1411,1408,235
20240709,143700,30497345,1405,1405,1405,1405,0
20240709,143600,30497345,1405,1405,1405,1405,0
20240709,143500,30497345,1405,1405,1405,1405,0
20240709,143400,30497345,1405,1405,1405,1405,0
20240709,143300,30497345,1405,1405,1405,1405,0
20240709,143200,30497345,1405,1405,1405,1405,0
20240709,143100,30497345,1405,1405,1405,1405,1
20240709,143000,30495940,1405,1405,1405,1405,0
20240709,142900,30495940,1405,1405,1405,1405,0
20240709,142800,30495940,1405,1405,1405,1405,0
20240709,142700,30495940,1405,1405,1405,1405,0
20240709,142600,30495940,1405,1405,1405,1405,0
20240709,142500,30495940,1405,1405,1405,1405,0
20240709,142400,30495940,1405,1405,1405,1405,0
20240709,142300,30495940,1405,1405,1405,1405,0
20240709,142200,30495940,1405,1405,1405,1405,0
20240709,142100,30495940,1405,1405,1405,1405,0
20240709,142000,30495940,1405,1405,1405,1405,0
20240709,141900,30495940,1405,1405,1405,1405,0
20240709,141800,30495940,1405,1405,1405,1405,0
20240709,141700,30495940,1405,1405,1405,1405,0
20240709,141600,30495940,1405,1405,1405,1405,0
20240709,141500,30495940,1405,1405,1405,1405,0
20240709,141400,30495940,1405,1405,1405,1405,50
20240709,141300,30425690,1405,1405,1405,1405,0
20240709,141200,30425690,1405,1405,1405,1405,0
20240709,141100,30425690,1405,1405,1405,1405,0
20240709,141000,30425690,1405,1405,1405,1405,0
20240709,140900,30425690,1405,1405,1405,1405,250
20240709,140800,30074440,1409,1409,1409,1409,0
20240709,140700,30074440,1409,1409,1409,1409,0
20240709,140600,30074440,1409,1409,1409,1409,1
20240709,140500,30073031,1404,1404,1404,1404,0
20240709,140400,30073031,1404,1404,1404,1404,151
20240709,140300,29861027,1404,1404,1404,1404,0
20240709,140200,29861027,1404,1404,1404,1404,0
20240709,140100,29861027,1404,1404,1404,1404,0
20240709,140000,29861027,1404,1404,1404,1404,0
20240709,135900,29861027,1404,1408,1408,1404,13
20240709,135800,29842763,1408,1408,1408,1408,0
20240709,135700,29842763,1408,1408,1408,1408,0
20240709,135600,29842763,1408,1408,1408,1408,8
20240709,135500,29831499,1408,1408,1408,1408,292
20240709,135400,29420363,1408,1408,1408,1408,0
20240709,135300,29420363,1408,1408,1408,1408,0
20240709,135200,29420363,1408,1408,1408,1408,0
20240709,135100,29420363,1408,1408,1408,1408,0
20240709,135000,29420363,1408,1408,1408,1408,0
20240709,134900,29420363,1408,1408,1408,1408,0
20240709,134800,29420363,1408,1408,1408,1408,0
20240709,134700,29420363,1408,1408,1408,1408,0
20240709,134600,29420363,1408,1408,1408,1408,0
20240709,134500,29420363,1408,1408,1408,1408,20
20240709,134400,29392203,1408,1408,1408,1408,0
20240709,134300,29392203,1408,1405,1408,1405,350
20240709,134200,28899757,1405,1405,1405,1405,0
20240709,134100,28899757,1405,1405,1405,1405,0
20240709,134000,28899757,1405,1405,1405,1405,0
20240709,133900,28899757,1405,1404,1405,1404,710
20240709,133800,27902821,1404,1404,1404,1404,0
20240709,133700,27902821,1404,1404,1404,1404,1
20240709,133600,27901417,1403,1403,1403,1403,0
20240709,133500,27901417,1403,1403,1403,1403,26
20240709,133400,27864939,1403,1403,1403,1403,0
20240709,133300,27864939,1403,1403,1403,1403,1
20240709,133200,27863536,1402,1402,1402,1402,0
20240709,133100,27863536,1402,1402,1402,1402,0
20240709,133000,27863536,1402,1402,1402,1402,0
20240709,132900,27863536,1402,1402,1402,1402,0
20240709,132800,27863536,1402,1402,1402,1402,0
20240709,132700,27863536,1402,1402,1402,1402,0
20240709,132600,27863536,1402,1402,1402,1402,0
20240709,132500,27863536,1402,1402,1402,1402,0
20240709,132400,27863536,1402,1402,1402,1402,0
20240709,132300,27863536,1402,1402,1402,1402,0
20240709,132200,27863536,1402,1402,1402,1402,0
20240709,132100,27863536,1402,1402,1402,1402,11
20240709,132000,27848114,1401,1401,1401,1401,1807
20240709,131900,25316507,1401,1401,1401,1401,0
20240709,131800,25316507,1401,1401,1401,1400,1146
20240709,131700,23711341,1401,1401,1401,1401,2
20240709,131600,23708539,1401,1401,1401,1401,437
20240709,131500,23096302,1401,1401,1401,1401,0
20240709,131400,23096302,1401,1401,1401,1401,4
20240709,131300,23090698,1400,1400,1400,1400,0
20240709,131200,23090698,1400,1400,1400,1400,0
20240709,131100,23090698,1400,1400,1400,1400,0
20240709,131000,23090698,1400,1399,1400,1399,934
20240709,130900,21783113,1399,1399,1399,1399,0
20240709,130800,21783113,1399,1399,1399,1399,0
20240709,130700,21783113,1399,1399,1399,1399,0
20240709,130600,21783113,1399,1399,1399,1399,0
20240709,130500,21783113,1399,1399,1399,1399,0
20240709,130400,21783113,1399,1399,1399,1399,0
20240709,130300,21783113,1399,1399,1399,1399,0
20240709,130200,21783113,1399,1399,1399,1399,0
20240709,130100,21783113,1399,1399,1399,1399,0
20240709,130000,21783113,1399,1399,1399,1399,0
20240709,125900,21783113,1399,1399,1399,1399,0
20240709,125800,21783113,1399,1399,1399,1399,0
20240709,125700,21783113,1399,1399,1399,1399,0
20240709,125600,21783113,1399,1399,1399,1399,0
20240709,125500,21783113,1399,1399,1399,1399,0
20240709,125400,21783113,1399,1399,1399,1399,0
20240709,125300,21783113,1399,1399,1399,1399,0
20240709,125200,21783113,1399,1399,1399,1399,0
20240709,125100,21783113,1399,1399,1399,1399,0
20240709,125000,21783113,1399,1399,1399,1399,0
20240709,124900,21783113,1399,1399,1399,1399,1
20240709,124800,21781714,1399,1399,1399,1399,0
20240709,124700,21781714,1399,1399,1399,1399,0
20240709,124600,21781714,1399,1399,1399,1399,5
20240709,124500,21774719,1393,1393,1393,1393,0
20240709,124400,21774719,1393,1393,1393,1393,0
20240709,124300,21774719,1393,1393,1393,1393,0
20240709,124200,21774719,1393,1393,1393,1393,0
20240709,124100,21774719,1393,1393,1393,1393,0
20240709,124000,21774719,1393,1393,1393,1393,0
20240709,123900,21774719,1393,1393,1393,1393,0
20240709,123800,21774719,1393,1393,1393,1393,0
20240709,123700,21774719,1393,1393,1393,1393,0
20240709,123600,21774719,1393,1393,1393,1393,0
20240709,123500,21774719,1393,1393,1393,1393,0
20240709,123400,21774719,1393,1393,1393,1393,0
20240709,123300,21774719,1393,1393,1393,1393,0
20240709,123200,21774719,1393,1393,1393,1393,369
20240709,123100,21260702,1392,1392,1392,1392,0
20240709,123000,21260702,1392,1392,1392,1392,0
20240709,122900,21260702,1392,1392,1392,1392,0
20240709,122800,21260702,1392,1392,1392,1392,0
20240709,122700,21260702,1392,1392,1392,1392,0
20240709,122600,21260702,1392,1392,1392,1392,0
20240709,122500,21260702,1392,1392,1392,1392,2
20240709,122400,21257918,1391,1391,1391,1391,0
20240709,122300,21257918,1391,1391,1391,1391,0
20240709,122200,21257918,1391,1391,1391,1391,0
20240709,122100,21257918,1391,1391,1391,1391,0
20240709,122000,21257918,1391,1391,1391,1391,0
20240709,121900,21257918,1391,1391,1391,1391,0
20240709,121800,21257918,1391,1391,1391,1391,0
20240709,121700,21257918,1391,1391,1391,1391,0
20240709,121600,21257918,1391,1391,1391,1391,0
20240709,121500,21257918,1391,1391,1391,1391,0
20240709,121400,21257918,1391,1391,1391,1391,0
20240709,121300,21257918,1391,1391,1391,1391,0
20240709,121200,21257918,1391,1391,1391,1391,0
20240709,121100,21257918,1391,1391,1391,1391,0
20240709,121000,21257918,1391,1391,1391,1391,0
20240709,120900,21257918,1391,1391,1391,1391,0
20240709,120800,21257918,1391,1391,1391,1391,0
20240709,120700,21257918,1391,1391,1391,1391,0
20240709,120600,21257918,1391,1391,1391,1391,0
20240709,120500,21257918,1391,1391,1391,1391,0
20240709,120400,21257918,1391,1391,1391,1391,0
20240709,120300,21257918,1391,1391,1391,1391,0
20240709,120200,21257918,1391,1391,1391,1391,12
20240709,120100,21241226,1399,1399,1399,1399,0
20240709,120000,21241226,1399,1399,1399,1399,0
20240709,115900,21241226,1399,1399,1399,1399,0
20240709,115800,21241226,1399,1399,1399,1399,0
20240709,115700,21241226,1399,1399,1399,1399,0
20240709,115600,21241226,1399,1399,1399,1399,0
20240709,115500,21241226,1399,1399,1399,1399,0
20240709,115400,21241226,1399,1391,1399,1391,5
20240709,115300,21234249,1390,1390,1390,1390,0
20240709,115200,21234249,1390,1390,1390,1390,0
20240709,115100,21234249,1390,1390,1390,1390,0
20240709,115000,21234249,1390,1390,1390,1390,0
20240709,114900,21234249,1390,1390,1390,1390,2
20240709,114800,21231469,1389,1389,1389,1389,0
20240709,114700,21231469,1389,1389,1389,1389,0
20240709,114600,21231469,1389,1389,1389,1389,0
20240709,114500,21231469,1389,1389,1389,1389,0
20240709,114400,21231469,1389,1389,1389,1389,0
20240709,114300,21231469,1389,1389,1389,1389,2
20240709,114200,21228691,1389,1389,1389,1389,0
20240709,114100,21228691,1389,1389,1389,1389,0
20240709,114000,21228691,1389,1389,1389,1389,0
20240709,113900,21228691,1389,1389,1389,1389,0
20240709,113800,21228691,1389,1389,1389,1389,0
20240709,113700,21228691,1389,1389,1389,1389,2
20240709,113600,21225913,1388,1388,1388,1388,0
20240709,113500,21225913,1388,1388,1388,1388,0
20240709,113400,21225913,1388,1388,1388,1388,0
20240709,113300,21225913,1388,1388,1388,1388,0
20240709,113200,21225913,1388,1388,1388,1388,2
20240709,113100,21223137,1398,1397,1398,1397,30
20240709,113000,21181211,1397,1397,1397,1397,0
20240709,112900,21181211,1397,1397,1397,1397,900
20240709,112800,19923911,1397,1397,1397,1397,0
20240709,112700,19923911,1397,1392,1397,1392,7000
20240709,112600,10165066,1387,1387,1387,1387,2
20240709,112500,10162292,1387,1387,1387,1387,0
20240709,112400,10162292,1387,1387,1387,1387,0
20240709,112300,10162292,1387,1388,1388,1387,399
20240709,112200,9608759,1387,1387,1387,1387,0
20240709,112100,9608759,1387,1387,1387,1387,0
20240709,112000,9608759,1387,1387,1387,1387,2
20240709,111900,9605985,1392,1392,1392,1392,0
20240709,111800,9605985,1392,1392,1392,1392,0
20240709,111700,9605985,1392,1392,1392,1392,1
20240709,111600,9604593,1387,1387,1387,1387,0
20240709,111500,9604593,1387,1387,1387,1387,2
20240709,111400,9601819,1385,1385,1385,1385,0
20240709,111300,9601819,1385,1385,1385,1385,0
20240709,111200,9601819,1385,1385,1385,1385,0
20240709,111100,9601819,1385,1385,1385,1385,0
20240709,111000,9601819,1385,1385,1385,1385,0
20240709,110900,9601819,1385,1385,1385,1385,2
20240709,110800,9599049,1385,1385,1385,1385,0
20240709,110700,9599049,1385,1385,1385,1385,0
20240709,110600,9599049,1385,1385,1385,1385,0
20240709,110500,9599049,1385,1385,1385,1385,0
20240709,110400,9599049,1385,1385,1385,1385,0
20240709,110300,9599049,1385,1385,1385,1385,2
20240709,110200,9596279,1393,1393,1393,1393,0
20240709,110100,9596279,1393,1393,1393,1393,0
20240709,110000,9596279,1393,1393,1393,1393,1
20240709,105900,9594886,1385,1385,1385,1385,0
20240709,105800,9594886,1385,1385,1385,1385,2
20240709,105700,9592116,1393,1393,1393,1393,0
20240709,105600,9592116,1393,1393,1393,1393,0
20240709,105500,9592116,1393,1393,1393,1393,0
20240709,105400,9592116,1393,1390,1393,1390,350
20240709,105300,9104572,1385,1385,1385,1385,0
20240709,105200,9104572,1385,1385,1385,1385,2
20240709,105100,9101802,1380,1380,1380,1380,0
20240709,105000,9101802,1380,1380,1380,1380,0
20240709,104900,9101802,1380,1380,1380,1380,0
20240709,104800,9101802,1380,1380,1380,1380,0
20240709,104700,9101802,1380,1380,1380,1380,0
20240709,104600,9101802,1380,1380,1380,1380,2
20240709,104500,9099042,1379,1379,1379,1379,0
20240709,104400,9099042,1379,1379,1379,1379,0
20240709,104300,9099042,1379,1379,1379,1379,0
20240709,104200,9099042,1379,1379,1379,1379,0
20240709,104100,9099042,1379,1379,1379,1379,2
20240709,104000,9096284,1393,1393,1393,1393,0
20240709,103900,9096284,1393,1393,1393,1393,0
20240709,103800,9096284,1393,1393,1393,1393,0
20240709,103700,9096284,1393,1393,1393,1393,0
20240709,103600,9096284,1393,1379,1393,1379,578
20240709,103500,8292239,1377,1377,1377,1377,2
20240709,103400,8289485,1381,1381,1381,1381,0
20240709,103300,8289485,1381,1381,1381,1381,0
20240709,103200,8289485,1381,1381,1381,1381,0
20240709,103100,8289485,1381,1381,1381,1381,0
20240709,103000,8289485,1381,1381,1381,1381,1
20240709,102900,8288104,1376,1376,1376,1375,384
20240709,102800,7759722,1376,1376,1376,1376,0
20240709,102700,7759722,1376,1376,1376,1376,19
20240709,102600,7733578,1382,1382,1382,1382,0
20240709,102500,7733578,1382,1381,1382,1381,30
20240709,102400,7692136,1376,1376,1376,1376,2
20240709,102300,7689384,1381,1381,1381,1381,0
20240709,102200,7689384,1381,1381,1381,1381,0
20240709,102100,7689384,1381,1376,1381,1376,425
20240709,102000,7104454,1376,1376,1376,1376,0
20240709,101900,7104454,1376,1376,1376,1376,0
20240709,101800,7104454,1376,1376,1376,1376,389
20240709,101700,6569190,1375,1375,1375,1375,0
20240709,101600,6569190,1375,1375,1375,1375,0
20240709,101500,6569190,1375,1375,1375,1375,0
20240709,101400,6569190,1375,1375,1375,1375,0
20240709,101300,6569190,1375,1375,1375,1375,0
20240709,101200,6569190,1375,1376,1376,1375,3
20240709,101100,6565064,1375,1375,1375,1375,159
20240709,101000,6346439,1375,1375,1375,1375,0
20240709,100900,6346439,1375,1375,1375,1375,0
20240709,100800,6346439,1375,1375,1375,1375,0
20240709,100700,6346439,1375,1375,1375,1375,3
20240709,100600,6342314,1375,1375,1375,1375,0
20240709,100500,6342314,1375,1377,1377,1375,350
20240709,100400,5860807,1376,1376,1376,1376,0
20240709,100300,5860807,1376,1376,1376,1376,0
20240709,100200,5860807,1376,1376,1376,1376,0
20240709,100100,5860807,1376,1376,1376,1376,3
20240709,100000,5856679,1375,1375,1375,1375,0
20240709,095900,5856679,1375,1375,1375,1375,0
20240709,095800,5856679,1375,1375,1375,1375,0
20240709,095700,5856679,1375,1375,1375,1375,1
20240709,095600,5855304,1374,1378,1378,1374,745
20240709,095500,4830371,1387,1387,1387,1387,0
20240709,095400,4830371,1387,1387,1387,1387,0
20240709,095300,4830371,1387,1387,1387,1387,6
20240709,095200,4822049,1389,1389,1389,1389,0
20240709,095100,4822049,1389,1387,1389,1387,9
20240709,095000,4809550,1375,1379,1380,1375,480
20240709,094900,4148052,1380,1383,1383,1380,194
20240709,094800,3880128,1383,1385,1385,1383,410
20240709,094700,3312328,1385,1385,1385,1385,0
20240709,094600,3312328,1385,1385,1385,1385,0
20240709,094500,3312328,1385,1385,1385,1385,0
20240709,094400,3312328,1385,1385,1385,1385,3
20240709,094300,3308173,1385,1385,1385,1385,0
20240709,094200,3308173,1385,1385,1385,1385,0
20240709,094100,3308173,1385,1385,1385,1385,0
20240709,094000,3308173,1385,1385,1385,1385,0
20240709,093900,3308173,1385,1385,1385,1385,75
20240709,093800,3204298,1385,1385,1385,1385,3
20240709,093700,3200143,1390,1390,1390,1390,0
20240709,093600,3200143,1390,1390,1390,1390,3
20240709,093500,3195973,1385,1385,1385,1385,0
20240709,093400,3195973,1385,1385,1385,1385,0
20240709,093300,3195973,1385,1385,1385,1385,0
20240709,093200,3195973,1385,1385,1385,1385,3
20240709,093100,3191818,1385,1385,1385,1385,0
20240709,093000,3191818,1385,1385,1385,1385,0
20240709,092900,3191818,1385,1385,1385,1385,0
20240709,092800,3191818,1385,1385,1385,1385,0
20240709,092700,3191818,1385,1385,1385,1385,3
20240709,092600,3187663,1390,1390,1390,1390,4
20240709,092500,3182103,1390,1390,1390,1390,0
20240709,092400,3182103,1390,1390,1390,1390,3
20240709,092300,3177933,1390,1390,1390,1390,0
20240709,092200,3177933,1390,1390,1390,1390,1
20240709,092100,3176543,1385,1385,1385,1385,3
20240709,092000,3172388,1382,1382,1382,1382,0
20240709,091900,3172388,1382,1382,1382,1382,0
20240709,091800,3172388,1382,1382,1382,1382,0
20240709,091700,3172388,1382,1386,1386,1382,167
20240709,091600,2941242,1392,1392,1392,1392,41
20240709,091500,2884170,1393,1393,1393,1393,13
20240709,091400,2866061,1393,1393,1393,1393,0
20240709,091300,2866061,1393,1393,1393,1393,0
20240709,091200,2866061,1393,1393,1393,1393,0
20240709,091100,2866061,1393,1393,1393,1393,0
20240709,091000,2866061,1393,1393,1393,1393,3
20240709,090900,2861882,1394,1394,1394,1394,0
20240709,090800,2861882,1394,1394,1394,1394,1
20240709,090700,2860488,1394,1394,1394,1394,0
20240709,090600,2860488,1394,1394,1394,1394,0
20240709,090500,2860488,1394,1394,1394,1394,0
20240709,090400,2860488,1394,1394,1394,1394,0
20240709,090300,2860488,1394,1394,1394,1394,0
20240709,090200,2860488,1394,1394,1394,1394,0
20240709,090100,2860488,1394,1394,1394,1394,366
20240709,090000,2350284,1394,1394,1394,1394,1686