KissMeData/084870/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,195400,33309581,1353,1353,1353,1353,78
20240730,195300,33309581,1353,1353,1353,1353,0
20240730,195200,33309581,1353,1353,1353,1353,0
20240730,195100,33309581,1353,1353,1353,1353,0
20240730,195000,33309581,1353,1353,1353,1353,0
20240730,194900,33309581,1353,1353,1353,1353,0
20240730,194800,33309581,1353,1353,1353,1353,0
20240730,194700,33309581,1353,1353,1353,1353,0
20240730,194600,33309581,1353,1353,1353,1353,0
20240730,194500,33309581,1353,1353,1353,1353,0
20240730,194400,33309581,1353,1353,1353,1353,0
20240730,194300,33309581,1353,1353,1353,1353,0
20240730,194200,33309581,1353,1353,1353,1353,0
20240730,194100,33309581,1353,1353,1353,1353,0
20240730,194000,33309581,1353,1353,1353,1353,0
20240730,193900,33309581,1353,1353,1353,1353,0
20240730,193800,33309581,1353,1353,1353,1353,0
20240730,193700,33309581,1353,1353,1353,1353,0
20240730,193600,33309581,1353,1353,1353,1353,0
20240730,193500,33309581,1353,1353,1353,1353,0
20240730,193400,33309581,1353,1353,1353,1353,0
20240730,193300,33309581,1353,1353,1353,1353,0
20240730,193200,33309581,1353,1353,1353,1353,0
20240730,193100,33309581,1353,1353,1353,1353,0
20240730,193000,33309581,1353,1353,1353,1353,0
20240730,192900,33309581,1353,1353,1353,1353,0
20240730,192800,33309581,1353,1353,1353,1353,0
20240730,192700,33309581,1353,1353,1353,1353,0
20240730,192600,33309581,1353,1353,1353,1353,0
20240730,192500,33309581,1353,1353,1353,1353,0
20240730,192400,33309581,1353,1353,1353,1353,78
20240730,192300,33309581,1353,1353,1353,1353,0
20240730,192200,33309581,1353,1353,1353,1353,0
20240730,192100,33309581,1353,1353,1353,1353,0
20240730,192000,33309581,1353,1353,1353,1353,0
20240730,191900,33309581,1353,1353,1353,1353,0
20240730,191800,33309581,1353,1353,1353,1353,0
20240730,191700,33309581,1353,1353,1353,1353,0
20240730,191600,33309581,1353,1353,1353,1353,0
20240730,191500,33309581,1353,1353,1353,1353,0
20240730,191400,33309581,1353,1353,1353,1353,0
20240730,191300,33309581,1353,1353,1353,1353,0
20240730,191200,33309581,1353,1353,1353,1353,0
20240730,191100,33309581,1353,1353,1353,1353,0
20240730,191000,33309581,1353,1353,1353,1353,0
20240730,190900,33309581,1353,1353,1353,1353,0
20240730,190800,33309581,1353,1353,1353,1353,0
20240730,190700,33309581,1353,1353,1353,1353,0
20240730,190600,33309581,1353,1353,1353,1353,0
20240730,190500,33309581,1353,1353,1353,1353,0
20240730,190400,33309581,1353,1353,1353,1353,0
20240730,190300,33309581,1353,1353,1353,1353,0
20240730,190200,33309581,1353,1353,1353,1353,0
20240730,190100,33309581,1353,1353,1353,1353,0
20240730,190000,33309581,1353,1353,1353,1353,0
20240730,185900,33309581,1353,1353,1353,1353,0
20240730,185800,33309581,1353,1353,1353,1353,0
20240730,185700,33309581,1353,1353,1353,1353,0
20240730,185600,33309581,1353,1353,1353,1353,0
20240730,185500,33309581,1353,1353,1353,1353,0
20240730,185400,33309581,1353,1353,1353,1353,78
20240730,185300,33309581,1353,1353,1353,1353,0
20240730,185200,33309581,1353,1353,1353,1353,0
20240730,185100,33309581,1353,1353,1353,1353,0
20240730,185000,33309581,1353,1353,1353,1353,0
20240730,184900,33309581,1353,1353,1353,1353,0
20240730,184800,33309581,1353,1353,1353,1353,0
20240730,184700,33309581,1353,1353,1353,1353,0
20240730,184600,33309581,1353,1353,1353,1353,0
20240730,184500,33309581,1353,1353,1353,1353,0
20240730,184400,33309581,1353,1353,1353,1353,0
20240730,184300,33309581,1353,1353,1353,1353,0
20240730,184200,33309581,1353,1353,1353,1353,0
20240730,184100,33309581,1353,1353,1353,1353,0
20240730,184000,33309581,1353,1353,1353,1353,0
20240730,183900,33309581,1353,1353,1353,1353,0
20240730,183800,33309581,1353,1353,1353,1353,0
20240730,183700,33309581,1353,1353,1353,1353,0
20240730,183600,33309581,1353,1353,1353,1353,0
20240730,183500,33309581,1353,1353,1353,1353,0
20240730,183400,33309581,1353,1353,1353,1353,0
20240730,183300,33309581,1353,1353,1353,1353,0
20240730,183200,33309581,1353,1353,1353,1353,0
20240730,183100,33309581,1353,1353,1353,1353,0
20240730,183000,33309581,1353,1353,1353,1353,0
20240730,182900,33309581,1353,1353,1353,1353,0
20240730,182800,33309581,1353,1353,1353,1353,0
20240730,182700,33309581,1353,1353,1353,1353,0
20240730,182600,33309581,1353,1353,1353,1353,0
20240730,182500,33309581,1353,1353,1353,1353,0
20240730,182400,33309581,1353,1353,1353,1353,78
20240730,182300,33309581,1353,1353,1353,1353,0
20240730,182200,33309581,1353,1353,1353,1353,0
20240730,182100,33309581,1353,1353,1353,1353,0
20240730,182000,33309581,1353,1353,1353,1353,0
20240730,181900,33309581,1353,1353,1353,1353,0
20240730,181800,33309581,1353,1353,1353,1353,0
20240730,181700,33309581,1353,1353,1353,1353,0
20240730,181600,33309581,1353,1353,1353,1353,0
20240730,181500,33309581,1353,1353,1353,1353,0
20240730,181400,33309581,1353,1353,1353,1353,0
20240730,181300,33309581,1353,1353,1353,1353,0
20240730,181200,33309581,1353,1353,1353,1353,0
20240730,181100,33309581,1353,1353,1353,1353,0
20240730,181000,33309581,1353,1353,1353,1353,0
20240730,180900,33309581,1353,1353,1353,1353,0
20240730,180800,33309581,1353,1353,1353,1353,0
20240730,180700,33309581,1353,1353,1353,1353,0
20240730,180600,33309581,1353,1353,1353,1353,0
20240730,180500,33309581,1353,1353,1353,1353,0
20240730,180400,33309581,1353,1353,1353,1353,0
20240730,180300,33309581,1353,1353,1353,1353,0
20240730,180200,33309581,1353,1353,1353,1353,0
20240730,180100,33309581,1353,1353,1353,1353,0
20240730,180000,33309581,1353,1353,1353,1353,0
20240730,175900,33309581,1353,1353,1353,1353,0
20240730,175800,33309581,1353,1353,1353,1353,0
20240730,175700,33309581,1353,1353,1353,1353,0
20240730,175600,33309581,1353,1353,1353,1353,0
20240730,175500,33309581,1353,1353,1353,1353,0
20240730,175400,33309581,1353,1353,1353,1353,78
20240730,175300,33309581,1353,1353,1353,1353,0
20240730,175200,33309581,1353,1353,1353,1353,0
20240730,175100,33309581,1353,1353,1353,1353,0
20240730,175000,33309581,1353,1353,1353,1353,0
20240730,174900,33309581,1353,1353,1353,1353,0
20240730,174800,33309581,1353,1353,1353,1353,0
20240730,174700,33309581,1353,1353,1353,1353,0
20240730,174600,33309581,1353,1353,1353,1353,0
20240730,174500,33309581,1353,1353,1353,1353,0
20240730,174400,33309581,1353,1353,1353,1353,0
20240730,174300,33309581,1353,1353,1353,1353,0
20240730,174200,33309581,1353,1353,1353,1353,0
20240730,174100,33309581,1353,1353,1353,1353,0
20240730,174000,33309581,1353,1353,1353,1353,0
20240730,173900,33309581,1353,1353,1353,1353,0
20240730,173800,33309581,1353,1353,1353,1353,0
20240730,173700,33309581,1353,1353,1353,1353,0
20240730,173600,33309581,1353,1353,1353,1353,0
20240730,173500,33309581,1353,1353,1353,1353,0
20240730,173400,33309581,1353,1353,1353,1353,0
20240730,173300,33309581,1353,1353,1353,1353,0
20240730,173200,33309581,1353,1353,1353,1353,0
20240730,173100,33309581,1353,1353,1353,1353,0
20240730,173000,33309581,1353,1353,1353,1353,0
20240730,172900,33309581,1353,1353,1353,1353,0
20240730,172800,33309581,1353,1353,1353,1353,0
20240730,172700,33309581,1353,1353,1353,1353,0
20240730,172600,33309581,1353,1353,1353,1353,0
20240730,172500,33309581,1353,1353,1353,1353,0
20240730,172400,33309581,1353,1353,1353,1353,78
20240730,172300,33309581,1353,1353,1353,1353,0
20240730,172200,33309581,1353,1353,1353,1353,0
20240730,172100,33309581,1353,1353,1353,1353,0
20240730,172000,33309581,1353,1353,1353,1353,0
20240730,171900,33309581,1353,1353,1353,1353,0
20240730,171800,33309581,1353,1353,1353,1353,0
20240730,171700,33309581,1353,1353,1353,1353,0
20240730,171600,33309581,1353,1353,1353,1353,0
20240730,171500,33309581,1353,1353,1353,1353,0
20240730,171400,33309581,1353,1353,1353,1353,0
20240730,171300,33309581,1353,1353,1353,1353,0
20240730,171200,33309581,1353,1353,1353,1353,0
20240730,171100,33309581,1353,1353,1353,1353,0
20240730,171000,33309581,1353,1353,1353,1353,0
20240730,170900,33309581,1353,1353,1353,1353,0
20240730,170800,33309581,1353,1353,1353,1353,0
20240730,170700,33309581,1353,1353,1353,1353,0
20240730,170600,33309581,1353,1353,1353,1353,0
20240730,170500,33309581,1353,1353,1353,1353,0
20240730,170400,33309581,1353,1353,1353,1353,0
20240730,170300,33309581,1353,1353,1353,1353,0
20240730,170200,33309581,1353,1353,1353,1353,0
20240730,170100,33309581,1353,1353,1353,1353,0
20240730,170000,33309581,1353,1353,1353,1353,0
20240730,165900,33309581,1353,1353,1353,1353,0
20240730,165800,33309581,1353,1353,1353,1353,0
20240730,165700,33309581,1353,1353,1353,1353,0
20240730,165600,33309581,1353,1353,1353,1353,0
20240730,165500,33309581,1353,1353,1353,1353,0
20240730,165400,33309581,1353,1353,1353,1353,78
20240730,165300,33309581,1353,1353,1353,1353,0
20240730,165200,33309581,1353,1353,1353,1353,0
20240730,165100,33309581,1353,1353,1353,1353,0
20240730,165000,33309581,1353,1353,1353,1353,0
20240730,164900,33309581,1353,1353,1353,1353,0
20240730,164800,33309581,1353,1353,1353,1353,0
20240730,164700,33309581,1353,1353,1353,1353,0
20240730,164600,33309581,1353,1353,1353,1353,0
20240730,164500,33309581,1353,1353,1353,1353,0
20240730,164400,33309581,1353,1353,1353,1353,0
20240730,164300,33309581,1353,1353,1353,1353,0
20240730,164200,33309581,1353,1353,1353,1353,0
20240730,164100,33309581,1353,1353,1353,1353,0
20240730,164000,33309581,1353,1353,1353,1353,0
20240730,163900,33309581,1353,1353,1353,1353,0
20240730,163800,33309581,1353,1353,1353,1353,0
20240730,163700,33309581,1353,1353,1353,1353,0
20240730,163600,33309581,1353,1353,1353,1353,0
20240730,163500,33309581,1353,1353,1353,1353,0
20240730,163400,33309581,1353,1353,1353,1353,0
20240730,163300,33309581,1353,1353,1353,1353,0
20240730,163200,33309581,1353,1353,1353,1353,0
20240730,163100,33309581,1353,1353,1353,1353,0
20240730,163000,33309581,1353,1353,1353,1353,0
20240730,162900,33309581,1353,1353,1353,1353,0
20240730,162800,33309581,1353,1353,1353,1353,0
20240730,162700,33309581,1353,1353,1353,1353,0
20240730,162600,33309581,1353,1353,1353,1353,0
20240730,162500,33309581,1353,1353,1353,1353,0
20240730,162400,33309581,1353,1353,1353,1353,78
20240730,162300,33309581,1353,1353,1353,1353,0
20240730,162200,33309581,1353,1353,1353,1353,0
20240730,162100,33309581,1353,1353,1353,1353,0
20240730,162000,33309581,1353,1353,1353,1353,0
20240730,161900,33309581,1353,1353,1353,1353,0
20240730,161800,33309581,1353,1353,1353,1353,0
20240730,161700,33309581,1353,1353,1353,1353,0
20240730,161600,33309581,1353,1353,1353,1353,0
20240730,161500,33309581,1353,1353,1353,1353,0
20240730,161400,33309581,1353,1353,1353,1353,0
20240730,161300,33309581,1353,1353,1353,1353,0
20240730,161200,33309581,1353,1353,1353,1353,0
20240730,161100,33309581,1353,1353,1353,1353,0
20240730,161000,33309581,1353,1353,1353,1353,0
20240730,160900,33309581,1353,1353,1353,1353,0
20240730,160800,33309581,1353,1353,1353,1353,0
20240730,160700,33309581,1353,1353,1353,1353,0
20240730,160600,33309581,1353,1353,1353,1353,0
20240730,160500,33309581,1353,1353,1353,1353,0
20240730,160400,33309581,1353,1353,1353,1353,0
20240730,160300,33309581,1353,1353,1353,1353,0
20240730,160200,33309581,1353,1353,1353,1353,0
20240730,160100,33309581,1353,1353,1353,1353,0
20240730,160000,33309581,1353,1353,1353,1353,0
20240730,155900,33309581,1353,1353,1353,1353,0
20240730,155800,33309581,1353,1353,1353,1353,0
20240730,155700,33309581,1353,1353,1353,1353,0
20240730,155600,33309581,1353,1353,1353,1353,0
20240730,155500,33309581,1353,1353,1353,1353,0
20240730,155400,33309581,1353,1353,1353,1353,78
20240730,155300,33309581,1353,1353,1353,1353,0
20240730,155200,33309581,1353,1353,1353,1353,0
20240730,155100,33309581,1353,1353,1353,1353,0
20240730,155000,33309581,1353,1353,1353,1353,0
20240730,154900,33309581,1353,1353,1353,1353,0
20240730,154800,33309581,1353,1353,1353,1353,0
20240730,154700,33309581,1353,1353,1353,1353,0
20240730,154600,33309581,1353,1353,1353,1353,0
20240730,154500,33309581,1353,1353,1353,1353,0
20240730,154400,33309581,1353,1353,1353,1353,0
20240730,154300,33309581,1353,1353,1353,1353,0
20240730,154200,33309581,1353,1353,1353,1353,0
20240730,154100,33309581,1353,1353,1353,1353,0
20240730,154000,33309581,1353,1353,1353,1353,0
20240730,153900,33309581,1353,1353,1353,1353,0
20240730,153800,33309581,1353,1353,1353,1353,0
20240730,153700,33309581,1353,1353,1353,1353,0
20240730,153600,33309581,1353,1353,1353,1353,0
20240730,153500,33309581,1353,1353,1353,1353,0
20240730,153400,33309581,1353,1353,1353,1353,0
20240730,153300,33309581,1353,1353,1353,1353,0
20240730,153200,33309581,1353,1353,1353,1353,0
20240730,153100,33309581,1353,1353,1353,1353,0
20240730,153000,33309581,1353,1353,1353,1353,78
20240730,152900,33204047,1350,1350,1350,1350,0
20240730,152800,33204047,1350,1350,1350,1350,0
20240730,152700,33204047,1350,1350,1350,1350,0
20240730,152600,33204047,1350,1350,1350,1350,0
20240730,152500,33204047,1350,1350,1350,1350,0
20240730,152400,33204047,1350,1350,1350,1350,0
20240730,152300,33204047,1350,1350,1350,1350,0
20240730,152200,33204047,1350,1350,1350,1350,0
20240730,152100,33204047,1350,1350,1350,1350,0
20240730,152000,33204047,1350,1350,1350,1350,0
20240730,151900,33204047,1350,1338,1350,1328,302
20240730,151800,32799724,1328,1327,1340,1326,6
20240730,151700,32791749,1327,1342,1342,1327,19
20240730,151600,32766266,1342,1342,1342,1342,0
20240730,151500,32766266,1342,1342,1342,1342,0
20240730,151400,32766266,1342,1342,1342,1342,0
20240730,151300,32766266,1342,1342,1342,1342,0
20240730,151200,32766266,1342,1342,1342,1342,0
20240730,151100,32766266,1342,1342,1342,1342,0
20240730,151000,32766266,1342,1342,1342,1342,1
20240730,150900,32764924,1343,1325,1343,1325,516
20240730,150800,32080594,1325,1325,1325,1325,0
20240730,150700,32080594,1325,1324,1325,1324,256
20240730,150600,31741640,1323,1323,1323,1323,0
20240730,150500,31741640,1323,1324,1324,1323,36
20240730,150400,31693994,1323,1323,1323,1323,21
20240730,150300,31666211,1323,1323,1323,1323,0
20240730,150200,31666211,1323,1323,1323,1323,0
20240730,150100,31666211,1323,1323,1323,1323,76
20240730,150000,31565663,1323,1323,1323,1323,0
20240730,145900,31565663,1323,1323,1323,1323,0
20240730,145800,31565663,1323,1323,1323,1323,0
20240730,145700,31565663,1323,1323,1323,1323,10
20240730,145600,31552433,1324,1324,1324,1324,0
20240730,145500,31552433,1324,1324,1324,1324,2
20240730,145400,31549785,1323,1323,1323,1323,0
20240730,145300,31549785,1323,1323,1323,1323,0
20240730,145200,31549785,1323,1323,1323,1323,0
20240730,145100,31549785,1323,1323,1323,1323,0
20240730,145000,31549785,1323,1324,1324,1323,17
20240730,144900,31527278,1323,1324,1324,1323,3
20240730,144800,31523307,1323,1323,1323,1323,1
20240730,144700,31521984,1323,1323,1323,1323,20
20240730,144600,31495524,1322,1322,1322,1322,0
20240730,144500,31495524,1322,1322,1322,1322,0
20240730,144400,31495524,1322,1322,1322,1322,0
20240730,144300,31495524,1322,1322,1322,1322,0
20240730,144200,31495524,1322,1322,1322,1322,0
20240730,144100,31495524,1322,1322,1322,1322,1
20240730,144000,31494202,1327,1327,1327,1327,0
20240730,143900,31494202,1327,1327,1327,1327,0
20240730,143800,31494202,1327,1327,1327,1327,37
20240730,143700,31445103,1327,1327,1327,1327,0
20240730,143600,31445103,1327,1327,1327,1327,1
20240730,143500,31443776,1322,1326,1326,1322,821
20240730,143400,30357351,1326,1326,1326,1326,1
20240730,143300,30356025,1326,1326,1326,1326,6
20240730,143200,30348069,1326,1326,1326,1326,0
20240730,143100,30348069,1326,1326,1326,1326,22
20240730,143000,30318897,1327,1327,1327,1327,4
20240730,142900,30313589,1326,1326,1326,1326,93
20240730,142800,30190271,1325,1325,1325,1325,37
20240730,142700,30141246,1325,1325,1325,1325,0
20240730,142600,30141246,1325,1325,1325,1325,0
20240730,142500,30141246,1325,1325,1325,1325,0
20240730,142400,30141246,1325,1325,1325,1325,0
20240730,142300,30141246,1325,1325,1325,1325,37
20240730,142200,30092221,1325,1325,1325,1325,0
20240730,142100,30092221,1325,1325,1325,1325,0
20240730,142000,30092221,1325,1325,1325,1325,0
20240730,141900,30092221,1325,1325,1325,1325,37
20240730,141800,30043196,1322,1322,1322,1322,0
20240730,141700,30043196,1322,1322,1322,1322,0
20240730,141600,30043196,1322,1322,1322,1322,0
20240730,141500,30043196,1322,1322,1322,1322,1
20240730,141400,30041874,1326,1322,1326,1322,2
20240730,141300,30039226,1328,1328,1328,1328,0
20240730,141200,30039226,1328,1328,1328,1328,0
20240730,141100,30039226,1328,1328,1328,1328,0
20240730,141000,30039226,1328,1328,1328,1328,0
20240730,140900,30039226,1328,1328,1328,1328,0
20240730,140800,30039226,1328,1328,1328,1328,1
20240730,140700,30037898,1322,1323,1323,1322,1577
20240730,140600,27952914,1323,1323,1323,1323,0
20240730,140500,27952914,1323,1323,1323,1323,0
20240730,140400,27952914,1323,1323,1323,1323,0
20240730,140300,27952914,1323,1323,1323,1323,0
20240730,140200,27952914,1323,1323,1323,1323,0
20240730,140100,27952914,1323,1323,1323,1323,0
20240730,140000,27952914,1323,1323,1323,1323,1
20240730,135900,27951591,1330,1330,1330,1330,0
20240730,135800,27951591,1330,1330,1330,1330,0
20240730,135700,27951591,1330,1330,1330,1330,0
20240730,135600,27951591,1330,1330,1330,1330,0
20240730,135500,27951591,1330,1330,1330,1330,1
20240730,135400,27950261,1329,1329,1329,1329,0
20240730,135300,27950261,1329,1329,1329,1329,0
20240730,135200,27950261,1329,1328,1329,1328,87
20240730,135100,27834688,1330,1330,1330,1330,0
20240730,135000,27834688,1330,1330,1330,1330,0
20240730,134900,27834688,1330,1330,1330,1330,0
20240730,134800,27834688,1330,1330,1330,1330,0
20240730,134700,27834688,1330,1330,1330,1330,0
20240730,134600,27834688,1330,1330,1330,1330,1
20240730,134500,27833358,1321,1321,1321,1321,0
20240730,134400,27833358,1321,1328,1328,1321,2893
20240730,134300,24004378,1328,1328,1328,1328,0
20240730,134200,24004378,1328,1328,1328,1328,0
20240730,134100,24004378,1328,1330,1330,1328,431
20240730,134000,23431298,1332,1331,1332,1331,58
20240730,133900,23354099,1330,1330,1330,1330,0
20240730,133800,23354099,1330,1330,1330,1330,0
20240730,133700,23354099,1330,1330,1330,1330,0
20240730,133600,23354099,1330,1330,1330,1330,0
20240730,133500,23354099,1330,1330,1330,1330,0
20240730,133400,23354099,1330,1330,1330,1330,0
20240730,133300,23354099,1330,1330,1330,1330,0
20240730,133200,23354099,1330,1330,1330,1330,0
20240730,133100,23354099,1330,1330,1330,1330,0
20240730,133000,23354099,1330,1330,1330,1330,0
20240730,132900,23354099,1330,1330,1330,1330,0
20240730,132800,23354099,1330,1330,1330,1330,0
20240730,132700,23354099,1330,1330,1330,1330,1
20240730,132600,23352769,1334,1334,1334,1334,0
20240730,132500,23352769,1334,1334,1334,1334,0
20240730,132400,23352769,1334,1334,1334,1334,0
20240730,132300,23352769,1334,1333,1334,1333,45
20240730,132200,23292783,1330,1330,1330,1330,0
20240730,132100,23292783,1330,1330,1330,1330,0
20240730,132000,23292783,1330,1330,1330,1330,0
20240730,131900,23292783,1330,1330,1330,1330,0
20240730,131800,23292783,1330,1330,1330,1330,0
20240730,131700,23292783,1330,1330,1330,1330,0
20240730,131600,23292783,1330,1330,1330,1330,0
20240730,131500,23292783,1330,1330,1330,1330,0
20240730,131400,23292783,1330,1330,1330,1330,0
20240730,131300,23292783,1330,1330,1330,1330,0
20240730,131200,23292783,1330,1330,1330,1330,0
20240730,131100,23292783,1330,1330,1330,1330,0
20240730,131000,23292783,1330,1330,1330,1330,0
20240730,130900,23292783,1330,1330,1330,1330,0
20240730,130800,23292783,1330,1330,1330,1330,0
20240730,130700,23292783,1330,1330,1330,1330,0
20240730,130600,23292783,1330,1330,1330,1330,0
20240730,130500,23292783,1330,1330,1330,1330,0
20240730,130400,23292783,1330,1330,1330,1330,0
20240730,130300,23292783,1330,1330,1330,1330,0
20240730,130200,23292783,1330,1337,1337,1330,4
20240730,130100,23287449,1330,1337,1337,1330,2
20240730,130000,23284782,1330,1330,1330,1330,0
20240730,125900,23284782,1330,1330,1330,1330,0
20240730,125800,23284782,1330,1330,1330,1330,31
20240730,125700,23243552,1330,1330,1330,1330,0
20240730,125600,23243552,1330,1336,1337,1330,127
20240730,125500,23073797,1335,1334,1335,1334,96
20240730,125400,22945678,1333,1333,1333,1333,0
20240730,125300,22945678,1333,1333,1333,1333,0
20240730,125200,22945678,1333,1333,1333,1333,0
20240730,125100,22945678,1333,1333,1333,1333,37
20240730,125000,22896357,1333,1332,1333,1332,95
20240730,124900,22769782,1333,1333,1333,1333,1
20240730,124800,22768449,1330,1330,1330,1330,0
20240730,124700,22768449,1330,1333,1333,1330,2
20240730,124600,22765786,1330,1330,1330,1330,0
20240730,124500,22765786,1330,1330,1330,1330,0
20240730,124400,22765786,1330,1330,1330,1330,0
20240730,124300,22765786,1330,1330,1330,1330,0
20240730,124200,22765786,1330,1330,1330,1330,0
20240730,124100,22765786,1330,1330,1330,1330,0
20240730,124000,22765786,1330,1330,1330,1330,0
20240730,123900,22765786,1330,1330,1330,1330,0
20240730,123800,22765786,1330,1330,1330,1330,0
20240730,123700,22765786,1330,1330,1330,1330,0
20240730,123600,22765786,1330,1330,1330,1330,0
20240730,123500,22765786,1330,1330,1330,1330,0
20240730,123400,22765786,1330,1330,1330,1330,0
20240730,123300,22765786,1330,1330,1330,1330,1
20240730,123200,22764456,1335,1330,1335,1330,2
20240730,123100,22761791,1337,1337,1337,1337,0
20240730,123000,22761791,1337,1337,1337,1337,0
20240730,122900,22761791,1337,1337,1337,1337,0
20240730,122800,22761791,1337,1337,1337,1337,0
20240730,122700,22761791,1337,1337,1337,1337,0
20240730,122600,22761791,1337,1337,1337,1337,1
20240730,122500,22760454,1330,1330,1330,1330,0
20240730,122400,22760454,1330,1330,1330,1330,0
20240730,122300,22760454,1330,1330,1330,1330,1
20240730,122200,22759124,1338,1338,1338,1338,0
20240730,122100,22759124,1338,1334,1338,1334,599
20240730,122000,21958875,1335,1335,1335,1335,0
20240730,121900,21958875,1335,1335,1335,1335,0
20240730,121800,21958875,1335,1335,1335,1335,0
20240730,121700,21958875,1335,1335,1335,1335,0
20240730,121600,21958875,1335,1335,1335,1335,0
20240730,121500,21958875,1335,1330,1335,1330,5
20240730,121400,21952220,1330,1330,1330,1330,300
20240730,121300,21553220,1336,1336,1336,1336,0
20240730,121200,21553220,1336,1336,1336,1336,0
20240730,121100,21553220,1336,1336,1336,1336,0
20240730,121000,21553220,1336,1336,1336,1336,0
20240730,120900,21553220,1336,1335,1336,1335,83
20240730,120800,21442387,1337,1337,1337,1337,0
20240730,120700,21442387,1337,1337,1337,1337,0
20240730,120600,21442387,1337,1337,1337,1337,0
20240730,120500,21442387,1337,1337,1337,1337,0
20240730,120400,21442387,1337,1337,1337,1337,0
20240730,120300,21442387,1337,1337,1337,1337,11
20240730,120200,21427680,1334,1334,1334,1334,0
20240730,120100,21427680,1334,1334,1334,1334,0
20240730,120000,21427680,1334,1334,1334,1334,0
20240730,115900,21427680,1334,1334,1334,1334,0
20240730,115800,21427680,1334,1334,1334,1334,0
20240730,115700,21427680,1334,1334,1334,1334,0
20240730,115600,21427680,1334,1334,1334,1334,250
20240730,115500,21094180,1335,1335,1335,1335,1
20240730,115400,21092845,1330,1330,1330,1330,0
20240730,115300,21092845,1330,1330,1330,1330,0
20240730,115200,21092845,1330,1330,1330,1330,0
20240730,115100,21092845,1330,1333,1333,1330,1000
20240730,115000,19761187,1333,1333,1333,1333,7000
20240730,114900,10430187,1338,1338,1338,1338,0
20240730,114800,10430187,1338,1338,1338,1338,0
20240730,114700,10430187,1338,1338,1338,1338,0
20240730,114600,10430187,1338,1338,1338,1338,0
20240730,114500,10430187,1338,1338,1338,1338,1
20240730,114400,10428849,1333,1333,1333,1333,0
20240730,114300,10428849,1333,1333,1333,1333,0
20240730,114200,10428849,1333,1334,1334,1333,455
20240730,114100,9822144,1334,1334,1334,1334,0
20240730,114000,9822144,1334,1334,1334,1334,0
20240730,113900,9822144,1334,1334,1334,1334,0
20240730,113800,9822144,1334,1335,1335,1334,596
20240730,113700,9027013,1335,1335,1335,1335,0
20240730,113600,9027013,1335,1335,1335,1335,1
20240730,113500,9025678,1340,1340,1340,1340,18
20240730,113400,9001558,1340,1340,1340,1340,0
20240730,113300,9001558,1340,1338,1340,1338,2682
20240730,113200,5407895,1338,1338,1338,1338,0
20240730,113100,5407895,1338,1338,1338,1338,0
20240730,113000,5407895,1338,1338,1338,1338,0
20240730,112900,5407895,1338,1338,1338,1338,91
20240730,112800,5286137,1338,1338,1338,1338,0
20240730,112700,5286137,1338,1338,1338,1338,0
20240730,112600,5286137,1338,1338,1338,1338,0
20240730,112500,5286137,1338,1338,1338,1338,0
20240730,112400,5286137,1338,1338,1338,1338,576
20240730,112300,4515449,1337,1337,1337,1337,38
20240730,112200,4464643,1336,1336,1336,1336,99
20240730,112100,4332379,1335,1335,1335,1335,0
20240730,112000,4332379,1335,1335,1335,1335,0
20240730,111900,4332379,1335,1335,1335,1335,0
20240730,111800,4332379,1335,1335,1335,1335,0
20240730,111700,4332379,1335,1335,1335,1335,5
20240730,111600,4325704,1334,1334,1334,1334,0
20240730,111500,4325704,1334,1334,1334,1334,0
20240730,111400,4325704,1334,1334,1334,1334,10
20240730,111300,4312364,1334,1334,1334,1334,0
20240730,111200,4312364,1334,1334,1334,1334,1
20240730,111100,4311030,1338,1338,1338,1338,0
20240730,111000,4311030,1338,1338,1338,1338,0
20240730,110900,4311030,1338,1338,1338,1338,0
20240730,110800,4311030,1338,1338,1338,1338,58
20240730,110700,4233426,1338,1338,1338,1338,0
20240730,110600,4233426,1338,1338,1338,1338,0
20240730,110500,4233426,1338,1338,1338,1338,0
20240730,110400,4233426,1338,1338,1338,1338,0
20240730,110300,4233426,1338,1338,1338,1338,0
20240730,110200,4233426,1338,1338,1338,1338,0
20240730,110100,4233426,1338,1338,1338,1338,100
20240730,110000,4099626,1338,1338,1338,1338,0
20240730,105900,4099626,1338,1338,1338,1338,6
20240730,105800,4091598,1340,1340,1340,1340,0
20240730,105700,4091598,1340,1340,1340,1340,0
20240730,105600,4091598,1340,1340,1340,1340,0
20240730,105500,4091598,1340,1340,1340,1340,0
20240730,105400,4091598,1340,1340,1340,1340,0
20240730,105300,4091598,1340,1340,1340,1340,0
20240730,105200,4091598,1340,1340,1340,1340,0
20240730,105100,4091598,1340,1340,1340,1340,0
20240730,105000,4091598,1340,1340,1340,1340,0
20240730,104900,4091598,1340,1340,1340,1340,0
20240730,104800,4091598,1340,1340,1340,1340,0
20240730,104700,4091598,1340,1340,1340,1340,0
20240730,104600,4091598,1340,1340,1340,1340,0
20240730,104500,4091598,1340,1340,1340,1340,376
20240730,104400,3587758,1340,1341,1341,1340,503
20240730,104300,2913733,1342,1342,1342,1342,0
20240730,104200,2913733,1342,1342,1342,1342,0
20240730,104100,2913733,1342,1342,1342,1342,0
20240730,104000,2913733,1342,1342,1342,1342,0
20240730,103900,2913733,1342,1342,1342,1342,0
20240730,103800,2913733,1342,1343,1343,1342,34
20240730,103700,2868079,1344,1344,1344,1344,8
20240730,103600,2857327,1343,1343,1343,1343,0
20240730,103500,2857327,1343,1343,1343,1343,0
20240730,103400,2857327,1343,1343,1343,1343,0
20240730,103300,2857327,1343,1343,1343,1343,0
20240730,103200,2857327,1343,1343,1343,1343,0
20240730,103100,2857327,1343,1343,1343,1343,37
20240730,103000,2807636,1344,1344,1344,1344,0
20240730,102900,2807636,1344,1344,1344,1344,0
20240730,102800,2807636,1344,1344,1344,1344,1
20240730,102700,2806292,1344,1344,1344,1344,0
20240730,102600,2806292,1344,1344,1344,1344,0
20240730,102500,2806292,1344,1344,1344,1344,0
20240730,102400,2806292,1344,1344,1344,1344,0
20240730,102300,2806292,1344,1344,1344,1344,0
20240730,102200,2806292,1344,1344,1344,1344,0
20240730,102100,2806292,1344,1344,1344,1344,0
20240730,102000,2806292,1344,1344,1344,1344,0
20240730,101900,2806292,1344,1344,1344,1344,0
20240730,101800,2806292,1344,1344,1344,1344,0
20240730,101700,2806292,1344,1344,1344,1344,0
20240730,101600,2806292,1344,1344,1344,1344,0
20240730,101500,2806292,1344,1344,1344,1344,0
20240730,101400,2806292,1344,1344,1344,1344,0
20240730,101300,2806292,1344,1343,1344,1343,53
20240730,101200,2735097,1343,1343,1343,1343,0
20240730,101100,2735097,1343,1343,1343,1343,1
20240730,101000,2733754,1344,1344,1344,1344,0
20240730,100900,2733754,1344,1344,1344,1344,0
20240730,100800,2733754,1344,1344,1344,1344,0
20240730,100700,2733754,1344,1344,1344,1344,11
20240730,100600,2718970,1346,1346,1346,1346,0
20240730,100500,2718970,1346,1346,1346,1346,10
20240730,100400,2705510,1346,1346,1346,1346,0
20240730,100300,2705510,1346,1346,1346,1346,1
20240730,100200,2704164,1346,1346,1346,1346,0
20240730,100100,2704164,1346,1346,1346,1346,0
20240730,100000,2704164,1346,1346,1346,1346,0
20240730,095900,2704164,1346,1346,1346,1346,0
20240730,095800,2704164,1346,1346,1346,1346,0
20240730,095700,2704164,1346,1346,1346,1346,0
20240730,095600,2704164,1346,1346,1346,1346,0
20240730,095500,2704164,1346,1346,1346,1346,0
20240730,095400,2704164,1346,1346,1346,1346,0
20240730,095300,2704164,1346,1346,1346,1346,1
20240730,095200,2702818,1348,1348,1348,1348,0
20240730,095100,2702818,1348,1348,1348,1348,0
20240730,095000,2702818,1348,1348,1348,1348,5
20240730,094900,2696078,1348,1348,1348,1348,5
20240730,094800,2689338,1350,1350,1350,1350,0
20240730,094700,2689338,1350,1350,1350,1350,0
20240730,094600,2689338,1350,1350,1350,1350,0
20240730,094500,2689338,1350,1350,1350,1350,0
20240730,094400,2689338,1350,1350,1350,1350,0
20240730,094300,2689338,1350,1350,1350,1350,0
20240730,094200,2689338,1350,1350,1350,1350,0
20240730,094100,2689338,1350,1350,1350,1350,300
20240730,094000,2284338,1350,1350,1350,1350,0
20240730,093900,2284338,1350,1350,1350,1350,1
20240730,093800,2282988,1346,1346,1346,1346,0
20240730,093700,2282988,1346,1346,1346,1346,0
20240730,093600,2282988,1346,1346,1346,1346,0
20240730,093500,2282988,1346,1346,1346,1346,2
20240730,093400,2280296,1346,1346,1346,1346,385
20240730,093300,1762086,1346,1346,1346,1346,1101
20240730,093200,280140,1346,1346,1346,1346,0
20240730,093100,280140,1346,1347,1347,1346,14
20240730,093000,261283,1350,1350,1350,1350,1
20240730,092900,259933,1347,1347,1347,1347,0
20240730,092800,259933,1347,1347,1347,1347,0
20240730,092700,259933,1347,1347,1347,1347,0
20240730,092600,259933,1347,1347,1347,1347,1
20240730,092500,258586,1350,1347,1350,1347,2
20240730,092400,255889,1350,1350,1350,1350,1
20240730,092300,254539,1347,1347,1347,1347,0
20240730,092200,254539,1347,1347,1347,1347,0
20240730,092100,254539,1347,1347,1347,1347,0
20240730,092000,254539,1347,1347,1347,1347,0
20240730,091900,254539,1347,1347,1347,1347,0
20240730,091800,254539,1347,1347,1347,1347,1
20240730,091700,253192,1346,1346,1346,1346,0
20240730,091600,253192,1346,1346,1346,1346,0
20240730,091500,253192,1346,1346,1346,1346,0
20240730,091400,253192,1346,1346,1346,1346,0
20240730,091300,253192,1346,1346,1346,1346,0
20240730,091200,253192,1346,1346,1346,1346,0
20240730,091100,253192,1346,1346,1346,1346,0
20240730,091000,253192,1346,1346,1346,1346,1
20240730,090900,251846,1350,1350,1350,1350,1
20240730,090800,250496,1346,1346,1346,1346,0
20240730,090700,250496,1346,1346,1346,1346,0
20240730,090600,250496,1346,1346,1346,1346,1
20240730,090500,249150,1346,1346,1346,1346,0
20240730,090400,249150,1346,1346,1346,1346,0
20240730,090300,249150,1346,1346,1346,1346,0
20240730,090200,249150,1346,1346,1346,1346,0
20240730,090100,249150,1346,1346,1346,1346,1
20240730,090000,247804,1350,1350,1350,1350,35