KissMeData/089230/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,195600,147493902,1385,1385,1385,1385,873
20240730,195500,147493902,1385,1385,1385,1385,0
20240730,195400,147493902,1385,1385,1385,1385,0
20240730,195300,147493902,1385,1385,1385,1385,0
20240730,195200,147493902,1385,1385,1385,1385,0
20240730,195100,147493902,1385,1385,1385,1385,0
20240730,195000,147493902,1385,1385,1385,1385,0
20240730,194900,147493902,1385,1385,1385,1385,0
20240730,194800,147493902,1385,1385,1385,1385,0
20240730,194700,147493902,1385,1385,1385,1385,0
20240730,194600,147493902,1385,1385,1385,1385,0
20240730,194500,147493902,1385,1385,1385,1385,0
20240730,194400,147493902,1385,1385,1385,1385,0
20240730,194300,147493902,1385,1385,1385,1385,0
20240730,194200,147493902,1385,1385,1385,1385,0
20240730,194100,147493902,1385,1385,1385,1385,0
20240730,194000,147493902,1385,1385,1385,1385,0
20240730,193900,147493902,1385,1385,1385,1385,0
20240730,193800,147493902,1385,1385,1385,1385,0
20240730,193700,147493902,1385,1385,1385,1385,0
20240730,193600,147493902,1385,1385,1385,1385,0
20240730,193500,147493902,1385,1385,1385,1385,0
20240730,193400,147493902,1385,1385,1385,1385,0
20240730,193300,147493902,1385,1385,1385,1385,0
20240730,193200,147493902,1385,1385,1385,1385,0
20240730,193100,147493902,1385,1385,1385,1385,0
20240730,193000,147493902,1385,1385,1385,1385,0
20240730,192900,147493902,1385,1385,1385,1385,0
20240730,192800,147493902,1385,1385,1385,1385,0
20240730,192700,147493902,1385,1385,1385,1385,0
20240730,192600,147493902,1385,1385,1385,1385,873
20240730,192500,147493902,1385,1385,1385,1385,0
20240730,192400,147493902,1385,1385,1385,1385,0
20240730,192300,147493902,1385,1385,1385,1385,0
20240730,192200,147493902,1385,1385,1385,1385,0
20240730,192100,147493902,1385,1385,1385,1385,0
20240730,192000,147493902,1385,1385,1385,1385,0
20240730,191900,147493902,1385,1385,1385,1385,0
20240730,191800,147493902,1385,1385,1385,1385,0
20240730,191700,147493902,1385,1385,1385,1385,0
20240730,191600,147493902,1385,1385,1385,1385,0
20240730,191500,147493902,1385,1385,1385,1385,0
20240730,191400,147493902,1385,1385,1385,1385,0
20240730,191300,147493902,1385,1385,1385,1385,0
20240730,191200,147493902,1385,1385,1385,1385,0
20240730,191100,147493902,1385,1385,1385,1385,0
20240730,191000,147493902,1385,1385,1385,1385,0
20240730,190900,147493902,1385,1385,1385,1385,0
20240730,190800,147493902,1385,1385,1385,1385,0
20240730,190700,147493902,1385,1385,1385,1385,0
20240730,190600,147493902,1385,1385,1385,1385,0
20240730,190500,147493902,1385,1385,1385,1385,0
20240730,190400,147493902,1385,1385,1385,1385,0
20240730,190300,147493902,1385,1385,1385,1385,0
20240730,190200,147493902,1385,1385,1385,1385,0
20240730,190100,147493902,1385,1385,1385,1385,0
20240730,190000,147493902,1385,1385,1385,1385,0
20240730,185900,147493902,1385,1385,1385,1385,0
20240730,185800,147493902,1385,1385,1385,1385,0
20240730,185700,147493902,1385,1385,1385,1385,0
20240730,185600,147493902,1385,1385,1385,1385,873
20240730,185500,147493902,1385,1385,1385,1385,0
20240730,185400,147493902,1385,1385,1385,1385,0
20240730,185300,147493902,1385,1385,1385,1385,0
20240730,185200,147493902,1385,1385,1385,1385,0
20240730,185100,147493902,1385,1385,1385,1385,0
20240730,185000,147493902,1385,1385,1385,1385,0
20240730,184900,147493902,1385,1385,1385,1385,0
20240730,184800,147493902,1385,1385,1385,1385,0
20240730,184700,147493902,1385,1385,1385,1385,0
20240730,184600,147493902,1385,1385,1385,1385,0
20240730,184500,147493902,1385,1385,1385,1385,0
20240730,184400,147493902,1385,1385,1385,1385,0
20240730,184300,147493902,1385,1385,1385,1385,0
20240730,184200,147493902,1385,1385,1385,1385,0
20240730,184100,147493902,1385,1385,1385,1385,0
20240730,184000,147493902,1385,1385,1385,1385,0
20240730,183900,147493902,1385,1385,1385,1385,0
20240730,183800,147493902,1385,1385,1385,1385,0
20240730,183700,147493902,1385,1385,1385,1385,0
20240730,183600,147493902,1385,1385,1385,1385,0
20240730,183500,147493902,1385,1385,1385,1385,0
20240730,183400,147493902,1385,1385,1385,1385,0
20240730,183300,147493902,1385,1385,1385,1385,0
20240730,183200,147493902,1385,1385,1385,1385,0
20240730,183100,147493902,1385,1385,1385,1385,0
20240730,183000,147493902,1385,1385,1385,1385,0
20240730,182900,147493902,1385,1385,1385,1385,0
20240730,182800,147493902,1385,1385,1385,1385,0
20240730,182700,147493902,1385,1385,1385,1385,0
20240730,182600,147493902,1385,1385,1385,1385,873
20240730,182500,147493902,1385,1385,1385,1385,0
20240730,182400,147493902,1385,1385,1385,1385,0
20240730,182300,147493902,1385,1385,1385,1385,0
20240730,182200,147493902,1385,1385,1385,1385,0
20240730,182100,147493902,1385,1385,1385,1385,0
20240730,182000,147493902,1385,1385,1385,1385,0
20240730,181900,147493902,1385,1385,1385,1385,0
20240730,181800,147493902,1385,1385,1385,1385,0
20240730,181700,147493902,1385,1385,1385,1385,0
20240730,181600,147493902,1385,1385,1385,1385,0
20240730,181500,147493902,1385,1385,1385,1385,0
20240730,181400,147493902,1385,1385,1385,1385,0
20240730,181300,147493902,1385,1385,1385,1385,0
20240730,181200,147493902,1385,1385,1385,1385,0
20240730,181100,147493902,1385,1385,1385,1385,0
20240730,181000,147493902,1385,1385,1385,1385,0
20240730,180900,147493902,1385,1385,1385,1385,0
20240730,180800,147493902,1385,1385,1385,1385,0
20240730,180700,147493902,1385,1385,1385,1385,0
20240730,180600,147493902,1385,1385,1385,1385,0
20240730,180500,147493902,1385,1385,1385,1385,0
20240730,180400,147493902,1385,1385,1385,1385,0
20240730,180300,147493902,1385,1385,1385,1385,0
20240730,180200,147493902,1385,1385,1385,1385,0
20240730,180100,147493902,1385,1385,1385,1385,0
20240730,180000,147493902,1385,1385,1385,1385,0
20240730,175900,147493902,1385,1385,1385,1385,0
20240730,175800,147493902,1385,1385,1385,1385,0
20240730,175700,147493902,1385,1385,1385,1385,0
20240730,175600,147493902,1385,1385,1385,1385,873
20240730,175500,147493902,1385,1385,1385,1385,0
20240730,175400,147493902,1385,1385,1385,1385,0
20240730,175300,147493902,1385,1385,1385,1385,0
20240730,175200,147493902,1385,1385,1385,1385,0
20240730,175100,147493902,1385,1385,1385,1385,0
20240730,175000,147493902,1385,1385,1385,1385,0
20240730,174900,147493902,1385,1385,1385,1385,0
20240730,174800,147493902,1385,1385,1385,1385,0
20240730,174700,147493902,1385,1385,1385,1385,0
20240730,174600,147493902,1385,1385,1385,1385,0
20240730,174500,147493902,1385,1385,1385,1385,0
20240730,174400,147493902,1385,1385,1385,1385,0
20240730,174300,147493902,1385,1385,1385,1385,0
20240730,174200,147493902,1385,1385,1385,1385,0
20240730,174100,147493902,1385,1385,1385,1385,0
20240730,174000,147493902,1385,1385,1385,1385,0
20240730,173900,147493902,1385,1385,1385,1385,0
20240730,173800,147493902,1385,1385,1385,1385,0
20240730,173700,147493902,1385,1385,1385,1385,0
20240730,173600,147493902,1385,1385,1385,1385,0
20240730,173500,147493902,1385,1385,1385,1385,0
20240730,173400,147493902,1385,1385,1385,1385,0
20240730,173300,147493902,1385,1385,1385,1385,0
20240730,173200,147493902,1385,1385,1385,1385,0
20240730,173100,147493902,1385,1385,1385,1385,0
20240730,173000,147493902,1385,1385,1385,1385,0
20240730,172900,147493902,1385,1385,1385,1385,0
20240730,172800,147493902,1385,1385,1385,1385,0
20240730,172700,147493902,1385,1385,1385,1385,0
20240730,172600,147493902,1385,1385,1385,1385,873
20240730,172500,147493902,1385,1385,1385,1385,0
20240730,172400,147493902,1385,1385,1385,1385,0
20240730,172300,147493902,1385,1385,1385,1385,0
20240730,172200,147493902,1385,1385,1385,1385,0
20240730,172100,147493902,1385,1385,1385,1385,0
20240730,172000,147493902,1385,1385,1385,1385,0
20240730,171900,147493902,1385,1385,1385,1385,0
20240730,171800,147493902,1385,1385,1385,1385,0
20240730,171700,147493902,1385,1385,1385,1385,0
20240730,171600,147493902,1385,1385,1385,1385,0
20240730,171500,147493902,1385,1385,1385,1385,0
20240730,171400,147493902,1385,1385,1385,1385,0
20240730,171300,147493902,1385,1385,1385,1385,0
20240730,171200,147493902,1385,1385,1385,1385,0
20240730,171100,147493902,1385,1385,1385,1385,0
20240730,171000,147493902,1385,1385,1385,1385,0
20240730,170900,147493902,1385,1385,1385,1385,0
20240730,170800,147493902,1385,1385,1385,1385,0
20240730,170700,147493902,1385,1385,1385,1385,0
20240730,170600,147493902,1385,1385,1385,1385,0
20240730,170500,147493902,1385,1385,1385,1385,0
20240730,170400,147493902,1385,1385,1385,1385,0
20240730,170300,147493902,1385,1385,1385,1385,0
20240730,170200,147493902,1385,1385,1385,1385,0
20240730,170100,147493902,1385,1385,1385,1385,0
20240730,170000,147493902,1385,1385,1385,1385,0
20240730,165900,147493902,1385,1385,1385,1385,0
20240730,165800,147493902,1385,1385,1385,1385,0
20240730,165700,147493902,1385,1385,1385,1385,0
20240730,165600,147493902,1385,1385,1385,1385,873
20240730,165500,147493902,1385,1385,1385,1385,0
20240730,165400,147493902,1385,1385,1385,1385,0
20240730,165300,147493902,1385,1385,1385,1385,0
20240730,165200,147493902,1385,1385,1385,1385,0
20240730,165100,147493902,1385,1385,1385,1385,0
20240730,165000,147493902,1385,1385,1385,1385,0
20240730,164900,147493902,1385,1385,1385,1385,0
20240730,164800,147493902,1385,1385,1385,1385,0
20240730,164700,147493902,1385,1385,1385,1385,0
20240730,164600,147493902,1385,1385,1385,1385,0
20240730,164500,147493902,1385,1385,1385,1385,0
20240730,164400,147493902,1385,1385,1385,1385,0
20240730,164300,147493902,1385,1385,1385,1385,0
20240730,164200,147493902,1385,1385,1385,1385,0
20240730,164100,147493902,1385,1385,1385,1385,0
20240730,164000,147493902,1385,1385,1385,1385,0
20240730,163900,147493902,1385,1385,1385,1385,0
20240730,163800,147493902,1385,1385,1385,1385,0
20240730,163700,147493902,1385,1385,1385,1385,0
20240730,163600,147493902,1385,1385,1385,1385,0
20240730,163500,147493902,1385,1385,1385,1385,0
20240730,163400,147493902,1385,1385,1385,1385,0
20240730,163300,147493902,1385,1385,1385,1385,0
20240730,163200,147493902,1385,1385,1385,1385,0
20240730,163100,147493902,1385,1385,1385,1385,0
20240730,163000,147493902,1385,1385,1385,1385,0
20240730,162900,147493902,1385,1385,1385,1385,0
20240730,162800,147493902,1385,1385,1385,1385,0
20240730,162700,147493902,1385,1385,1385,1385,0
20240730,162600,147493902,1385,1385,1385,1385,873
20240730,162500,147493902,1385,1385,1385,1385,0
20240730,162400,147493902,1385,1385,1385,1385,0
20240730,162300,147493902,1385,1385,1385,1385,0
20240730,162200,147493902,1385,1385,1385,1385,0
20240730,162100,147493902,1385,1385,1385,1385,0
20240730,162000,147493902,1385,1385,1385,1385,0
20240730,161900,147493902,1385,1385,1385,1385,0
20240730,161800,147493902,1385,1385,1385,1385,0
20240730,161700,147493902,1385,1385,1385,1385,0
20240730,161600,147493902,1385,1385,1385,1385,0
20240730,161500,147493902,1385,1385,1385,1385,0
20240730,161400,147493902,1385,1385,1385,1385,0
20240730,161300,147493902,1385,1385,1385,1385,0
20240730,161200,147493902,1385,1385,1385,1385,0
20240730,161100,147493902,1385,1385,1385,1385,0
20240730,161000,147493902,1385,1385,1385,1385,0
20240730,160900,147493902,1385,1385,1385,1385,0
20240730,160800,147493902,1385,1385,1385,1385,0
20240730,160700,147493902,1385,1385,1385,1385,0
20240730,160600,147493902,1385,1385,1385,1385,0
20240730,160500,147493902,1385,1385,1385,1385,0
20240730,160400,147493902,1385,1385,1385,1385,0
20240730,160300,147493902,1385,1385,1385,1385,0
20240730,160200,147493902,1385,1385,1385,1385,0
20240730,160100,147493902,1385,1385,1385,1385,0
20240730,160000,147493902,1385,1385,1385,1385,0
20240730,155900,147493902,1385,1385,1385,1385,0
20240730,155800,147493902,1385,1385,1385,1385,0
20240730,155700,147493902,1385,1385,1385,1385,0
20240730,155600,147493902,1385,1385,1385,1385,873
20240730,155500,147493902,1385,1385,1385,1385,0
20240730,155400,147493902,1385,1385,1385,1385,0
20240730,155300,147493902,1385,1385,1385,1385,0
20240730,155200,147493902,1385,1385,1385,1385,0
20240730,155100,147493902,1385,1385,1385,1385,0
20240730,155000,147493902,1385,1385,1385,1385,0
20240730,154900,147493902,1385,1385,1385,1385,0
20240730,154800,147493902,1385,1385,1385,1385,0
20240730,154700,147493902,1385,1385,1385,1385,0
20240730,154600,147493902,1385,1385,1385,1385,0
20240730,154500,147493902,1385,1385,1385,1385,0
20240730,154400,147493902,1385,1385,1385,1385,0
20240730,154300,147493902,1385,1385,1385,1385,0
20240730,154200,147493902,1385,1385,1385,1385,0
20240730,154100,147493902,1385,1385,1385,1385,0
20240730,154000,147493902,1385,1385,1385,1385,0
20240730,153900,147493902,1385,1385,1385,1385,0
20240730,153800,147493902,1385,1385,1385,1385,0
20240730,153700,147493902,1385,1385,1385,1385,0
20240730,153600,147493902,1385,1385,1385,1385,0
20240730,153500,147493902,1385,1385,1385,1385,0
20240730,153400,147493902,1385,1385,1385,1385,0
20240730,153300,147493902,1385,1385,1385,1385,0
20240730,153200,147493902,1385,1385,1385,1385,0
20240730,153100,147493902,1385,1385,1385,1385,0
20240730,153000,147493902,1385,1385,1385,1385,873
20240730,152900,146284797,1395,1395,1395,1395,0
20240730,152800,146284797,1395,1395,1395,1395,0
20240730,152700,146284797,1395,1395,1395,1395,0
20240730,152600,146284797,1395,1395,1395,1395,0
20240730,152500,146284797,1395,1395,1395,1395,0
20240730,152400,146284797,1395,1395,1395,1395,0
20240730,152300,146284797,1395,1395,1395,1395,0
20240730,152200,146284797,1395,1395,1395,1395,0
20240730,152100,146284797,1395,1395,1395,1395,0
20240730,152000,146284797,1395,1395,1395,1395,0
20240730,151900,146284797,1395,1393,1395,1393,2
20240730,151800,146282009,1393,1393,1393,1393,0
20240730,151700,146282009,1393,1393,1393,1393,1
20240730,151600,146280616,1391,1391,1391,1391,3
20240730,151500,146276443,1390,1390,1390,1390,0
20240730,151400,146276443,1390,1390,1390,1390,2
20240730,151300,146273663,1390,1390,1390,1390,6
20240730,151200,146265323,1391,1391,1391,1391,1
20240730,151100,146263932,1391,1399,1399,1390,7004
20240730,151000,136490150,1403,1403,1403,1403,0
20240730,150900,136490150,1403,1414,1414,1403,1428
20240730,150800,134485229,1410,1399,1410,1399,139
20240730,150700,134289778,1399,1399,1399,1399,22
20240730,150600,134259000,1394,1394,1394,1394,0
20240730,150500,134259000,1394,1391,1394,1391,92
20240730,150400,134130755,1394,1394,1394,1394,0
20240730,150300,134130755,1394,1390,1394,1390,30
20240730,150200,134088939,1390,1388,1390,1388,2646
20240730,150100,130416064,1388,1385,1388,1385,2
20240730,150000,130413291,1385,1385,1385,1385,0
20240730,145900,130413291,1385,1385,1385,1385,0
20240730,145800,130413291,1385,1385,1385,1385,0
20240730,145700,130413291,1385,1385,1385,1385,0
20240730,145600,130413291,1385,1385,1385,1385,0
20240730,145500,130413291,1385,1387,1387,1385,1500
20240730,145400,128335427,1387,1387,1387,1387,0
20240730,145300,128335427,1387,1387,1387,1387,0
20240730,145200,128335427,1387,1387,1387,1387,114
20240730,145100,128177309,1388,1388,1388,1388,0
20240730,145000,128177309,1388,1388,1388,1388,0
20240730,144900,128177309,1388,1388,1388,1388,0
20240730,144800,128177309,1388,1388,1388,1388,0
20240730,144700,128177309,1388,1388,1388,1388,4
20240730,144600,128171757,1387,1387,1387,1387,100
20240730,144500,128033057,1387,1387,1387,1387,0
20240730,144400,128033057,1387,1387,1387,1387,0
20240730,144300,128033057,1387,1387,1387,1387,0
20240730,144200,128033057,1387,1387,1387,1387,99
20240730,144100,127895744,1388,1388,1388,1388,0
20240730,144000,127895744,1388,1387,1388,1387,4
20240730,143900,127890195,1387,1387,1387,1387,0
20240730,143800,127890195,1387,1387,1387,1387,0
20240730,143700,127890195,1387,1387,1387,1387,0
20240730,143600,127890195,1387,1387,1387,1387,0
20240730,143500,127890195,1387,1388,1388,1387,171
20240730,143400,127652969,1389,1389,1389,1389,0
20240730,143300,127652969,1389,1389,1389,1389,0
20240730,143200,127652969,1389,1389,1389,1389,0
20240730,143100,127652969,1389,1389,1389,1389,0
20240730,143000,127652969,1389,1389,1389,1389,0
20240730,142900,127652969,1389,1389,1389,1389,3
20240730,142800,127648802,1387,1387,1387,1387,104
20240730,142700,127504554,1389,1389,1389,1389,0
20240730,142600,127504554,1389,1389,1389,1389,0
20240730,142500,127504554,1389,1389,1389,1389,0
20240730,142400,127504554,1389,1389,1389,1389,0
20240730,142300,127504554,1389,1389,1389,1389,0
20240730,142200,127504554,1389,1389,1389,1389,0
20240730,142100,127504554,1389,1389,1389,1389,0
20240730,142000,127504554,1389,1389,1389,1389,81
20240730,141900,127392045,1390,1390,1390,1390,0
20240730,141800,127392045,1390,1390,1390,1390,0
20240730,141700,127392045,1390,1390,1390,1390,0
20240730,141600,127392045,1390,1390,1390,1390,0
20240730,141500,127392045,1390,1390,1390,1390,10
20240730,141400,127378145,1390,1390,1390,1390,0
20240730,141300,127378145,1390,1390,1390,1390,0
20240730,141200,127378145,1390,1390,1390,1390,0
20240730,141100,127378145,1390,1390,1390,1390,0
20240730,141000,127378145,1390,1390,1390,1390,0
20240730,140900,127378145,1390,1390,1390,1390,0
20240730,140800,127378145,1390,1390,1390,1390,0
20240730,140700,127378145,1390,1390,1390,1390,0
20240730,140600,127378145,1390,1390,1390,1390,0
20240730,140500,127378145,1390,1390,1390,1390,3
20240730,140400,127373975,1390,1390,1390,1390,0
20240730,140300,127373975,1390,1390,1390,1390,100
20240730,140200,127234975,1387,1387,1387,1387,0
20240730,140100,127234975,1387,1387,1387,1387,0
20240730,140000,127234975,1387,1387,1387,1387,0
20240730,135900,127234975,1387,1387,1387,1387,0
20240730,135800,127234975,1387,1386,1387,1386,278
20240730,135700,126849528,1385,1385,1385,1385,0
20240730,135600,126849528,1385,1385,1385,1385,0
20240730,135500,126849528,1385,1385,1385,1385,0
20240730,135400,126849528,1385,1385,1385,1385,0
20240730,135300,126849528,1385,1385,1385,1385,0
20240730,135200,126849528,1385,1385,1385,1385,0
20240730,135100,126849528,1385,1385,1385,1385,0
20240730,135000,126849528,1385,1384,1385,1384,115
20240730,134900,126690258,1384,1384,1384,1384,4
20240730,134800,126684722,1384,1384,1385,1383,8
20240730,134700,126673647,1384,1384,1384,1384,2
20240730,134600,126670879,1384,1383,1385,1383,3
20240730,134500,126666727,1385,1385,1385,1385,0
20240730,134400,126666727,1385,1385,1385,1385,8
20240730,134300,126655647,1383,1383,1383,1383,5
20240730,134200,126648732,1384,1384,1384,1384,50
20240730,134100,126579532,1382,1382,1382,1382,8
20240730,134000,126568476,1382,1382,1382,1382,7
20240730,133900,126558802,1384,1384,1384,1384,0
20240730,133800,126558802,1384,1383,1384,1382,638
20240730,133700,125676756,1384,1384,1384,1384,0
20240730,133600,125676756,1384,1384,1384,1384,0
20240730,133500,125676756,1384,1384,1384,1384,1
20240730,133400,125675372,1384,1384,1384,1384,95
20240730,133300,125543892,1384,1384,1384,1384,0
20240730,133200,125543892,1384,1384,1384,1383,7
20240730,133100,125534205,1383,1383,1383,1383,0
20240730,133000,125534205,1383,1383,1383,1383,1
20240730,132900,125532822,1386,1386,1386,1386,0
20240730,132800,125532822,1386,1386,1386,1386,0
20240730,132700,125532822,1386,1386,1386,1386,0
20240730,132600,125532822,1386,1384,1386,1384,136
20240730,132500,125344328,1383,1383,1383,1383,0
20240730,132400,125344328,1383,1383,1383,1383,1
20240730,132300,125342945,1385,1385,1385,1385,0
20240730,132200,125342945,1385,1385,1385,1385,0
20240730,132100,125342945,1385,1385,1385,1385,0
20240730,132000,125342945,1385,1385,1385,1385,0
20240730,131900,125342945,1385,1385,1385,1385,0
20240730,131800,125342945,1385,1384,1385,1383,105
20240730,131700,125197574,1385,1385,1385,1385,1
20240730,131600,125196189,1386,1386,1386,1386,0
20240730,131500,125196189,1386,1386,1386,1386,0
20240730,131400,125196189,1386,1386,1386,1386,0
20240730,131300,125196189,1386,1386,1386,1386,0
20240730,131200,125196189,1386,1386,1386,1386,4
20240730,131100,125190645,1384,1384,1384,1384,0
20240730,131000,125190645,1384,1384,1384,1384,1
20240730,130900,125189261,1384,1384,1384,1384,0
20240730,130800,125189261,1384,1384,1384,1384,0
20240730,130700,125189261,1384,1385,1385,1384,1230
20240730,130600,123485712,1387,1385,1387,1385,23
20240730,130500,123453819,1385,1385,1385,1384,11
20240730,130400,123438585,1385,1385,1385,1385,2
20240730,130300,123435815,1385,1385,1385,1385,1
20240730,130200,123434430,1386,1386,1386,1386,2
20240730,130100,123431658,1385,1385,1386,1385,12
20240730,130000,123415028,1385,1385,1385,1385,5
20240730,125900,123408103,1385,1385,1386,1385,7
20240730,125800,123398406,1386,1386,1386,1386,6
20240730,125700,123390090,1384,1384,1384,1384,1
20240730,125600,123388706,1384,1385,1385,1384,2
20240730,125500,123385937,1385,1385,1385,1385,0
20240730,125400,123385937,1385,1385,1385,1385,0
20240730,125300,123385937,1385,1385,1385,1385,0
20240730,125200,123385937,1385,1385,1385,1385,0
20240730,125100,123385937,1385,1385,1385,1385,0
20240730,125000,123385937,1385,1385,1385,1385,0
20240730,124900,123385937,1385,1385,1385,1385,0
20240730,124800,123385937,1385,1385,1385,1385,0
20240730,124700,123385937,1385,1385,1385,1385,0
20240730,124600,123385937,1385,1385,1385,1385,2
20240730,124500,123383167,1385,1385,1385,1385,0
20240730,124400,123383167,1385,1384,1388,1384,3
20240730,124300,123379010,1387,1383,1387,1383,14
20240730,124200,123359603,1383,1386,1386,1382,1047
20240730,124100,121910556,1384,1384,1384,1384,0
20240730,124000,121910556,1384,1383,1388,1383,204
20240730,123900,121627542,1384,1383,1384,1382,103
20240730,123800,121485003,1383,1383,1383,1383,0
20240730,123700,121485003,1383,1384,1384,1383,2
20240730,123600,121482236,1383,1384,1384,1383,2
20240730,123500,121479469,1383,1386,1386,1383,55
20240730,123400,121403401,1388,1388,1388,1388,0
20240730,123300,121403401,1388,1388,1388,1388,70
20240730,123200,121306241,1388,1388,1388,1388,0
20240730,123100,121306241,1388,1388,1388,1388,1
20240730,123000,121304853,1385,1385,1385,1385,0
20240730,122900,121304853,1385,1388,1388,1385,3
20240730,122800,121300693,1388,1388,1388,1387,25
20240730,122700,121265994,1388,1387,1389,1387,159
20240730,122600,121045288,1387,1389,1389,1386,13
20240730,122500,121027249,1389,1388,1390,1388,22
20240730,122400,120996697,1388,1386,1388,1386,4
20240730,122300,120991147,1387,1403,1403,1385,1472
20240730,122200,118936318,1404,1382,1419,1382,6487
20240730,122100,109913335,1384,1385,1385,1384,1366
20240730,122000,108021436,1385,1385,1385,1385,0
20240730,121900,108021436,1385,1385,1385,1385,0
20240730,121800,108021436,1385,1385,1385,1385,0
20240730,121700,108021436,1385,1385,1385,1385,0
20240730,121600,108021436,1385,1385,1385,1385,0
20240730,121500,108021436,1385,1385,1385,1385,0
20240730,121400,108021436,1385,1385,1385,1385,0
20240730,121300,108021436,1385,1385,1385,1385,0
20240730,121200,108021436,1385,1385,1385,1385,0
20240730,121100,108021436,1385,1385,1385,1385,0
20240730,121000,108021436,1385,1385,1385,1385,0
20240730,120900,108021436,1385,1385,1385,1385,146
20240730,120800,107819226,1386,1386,1386,1386,158
20240730,120700,107600238,1387,1387,1387,1387,0
20240730,120600,107600238,1387,1387,1387,1387,0
20240730,120500,107600238,1387,1387,1387,1387,0
20240730,120400,107600238,1387,1387,1387,1387,0
20240730,120300,107600238,1387,1387,1387,1387,0
20240730,120200,107600238,1387,1387,1387,1387,0
20240730,120100,107600238,1387,1387,1387,1387,0
20240730,120000,107600238,1387,1387,1387,1387,0
20240730,115900,107600238,1387,1387,1387,1387,0
20240730,115800,107600238,1387,1387,1387,1387,0
20240730,115700,107600238,1387,1387,1387,1387,0
20240730,115600,107600238,1387,1387,1387,1387,16
20240730,115500,107578046,1387,1387,1387,1387,0
20240730,115400,107578046,1387,1387,1387,1387,0
20240730,115300,107578046,1387,1392,1392,1387,5383
20240730,115200,100093052,1393,1393,1393,1393,0
20240730,115100,100093052,1393,1393,1393,1393,0
20240730,115000,100093052,1393,1393,1393,1393,61
20240730,114900,100008079,1393,1393,1393,1393,0
20240730,114800,100008079,1393,1391,1393,1391,118
20240730,114700,99843939,1391,1391,1391,1391,0
20240730,114600,99843939,1391,1389,1391,1389,3
20240730,114500,99839768,1388,1388,1388,1388,1621
20240730,114400,97589820,1388,1388,1388,1388,0
20240730,114300,97589820,1388,1388,1388,1388,3
20240730,114200,97585656,1385,1388,1388,1385,2
20240730,114100,97582883,1387,1387,1387,1387,0
20240730,114000,97582883,1387,1398,1398,1387,1466
20240730,113900,95541130,1414,1387,1414,1387,4986
20240730,113800,88588485,1387,1383,1387,1383,122
20240730,113700,88419632,1381,1381,1381,1381,0
20240730,113600,88419632,1381,1381,1381,1381,0
20240730,113500,88419632,1381,1381,1381,1381,0
20240730,113400,88419632,1381,1381,1381,1381,0
20240730,113300,88419632,1381,1381,1381,1381,1590
20240730,113200,86223842,1380,1380,1380,1380,0
20240730,113100,86223842,1380,1379,1380,1379,794
20240730,113000,85128123,1378,1378,1378,1378,1
20240730,112900,85126745,1379,1379,1379,1379,0
20240730,112800,85126745,1379,1379,1379,1379,0
20240730,112700,85126745,1379,1379,1379,1379,1
20240730,112600,85125366,1380,1380,1380,1380,0
20240730,112500,85125366,1380,1380,1380,1380,1
20240730,112400,85123986,1379,1379,1379,1379,0
20240730,112300,85123986,1379,1379,1380,1379,4
20240730,112200,85118468,1380,1379,1380,1379,8
20240730,112100,85107429,1380,1379,1380,1379,5
20240730,112000,85100531,1379,1379,1379,1379,3
20240730,111900,85096394,1380,1379,1382,1379,12
20240730,111800,85079825,1382,1379,1382,1379,2
20240730,111700,85077064,1378,1378,1378,1378,1
20240730,111600,85075686,1385,1376,1385,1376,1045
20240730,111500,83637293,1377,1376,1377,1375,34
20240730,111400,83590513,1375,1380,1380,1375,28
20240730,111300,83551945,1380,1385,1385,1375,5898
20240730,111200,75403593,1389,1377,1389,1377,1693
20240730,111100,73059046,1377,1375,1383,1375,356
20240730,111000,72568134,1375,1377,1380,1374,8807
20240730,110900,60448683,1376,1380,1380,1375,1363
20240730,110800,58569329,1380,1383,1383,1380,334
20240730,110700,58108057,1383,1396,1396,1383,7392
20240730,110600,47820310,1397,1397,1397,1397,0
20240730,110500,47820310,1397,1397,1397,1397,0
20240730,110400,47820310,1397,1397,1397,1397,0
20240730,110300,47820310,1397,1397,1397,1397,12
20240730,110200,47803546,1397,1397,1397,1397,0
20240730,110100,47803546,1397,1397,1397,1397,0
20240730,110000,47803546,1397,1397,1397,1396,3
20240730,105900,47799356,1397,1397,1397,1397,3
20240730,105800,47795165,1397,1396,1397,1396,98
20240730,105700,47658355,1396,1401,1401,1396,2
20240730,105600,47655558,1401,1401,1401,1401,2903
20240730,105500,43588455,1397,1399,1401,1397,247
20240730,105400,43242436,1399,1409,1409,1395,8
20240730,105300,43231207,1395,1412,1424,1395,1622
20240730,105200,40944182,1408,1407,1408,1407,52
20240730,105100,40871016,1407,1407,1407,1407,0
20240730,105000,40871016,1407,1407,1407,1407,0
20240730,104900,40871016,1407,1407,1407,1407,0
20240730,104800,40871016,1407,1407,1407,1407,2
20240730,104700,40868202,1404,1406,1409,1404,10
20240730,104600,40854124,1399,1397,1399,1397,6
20240730,104500,40845736,1396,1396,1396,1396,1
20240730,104400,40844340,1400,1400,1400,1400,7
20240730,104300,40834540,1397,1395,1397,1395,296
20240730,104200,40421323,1395,1395,1396,1394,17
20240730,104100,40397599,1396,1395,1396,1395,30
20240730,104000,40355727,1395,1395,1396,1394,19
20240730,103900,40329223,1395,1394,1395,1394,7
20240730,103800,40319460,1396,1396,1396,1396,184
20240730,103700,40062596,1394,1394,1394,1394,0
20240730,103600,40062596,1394,1394,1394,1394,4
20240730,103500,40057020,1396,1396,1396,1396,0
20240730,103400,40057020,1396,1396,1396,1396,0
20240730,103300,40057020,1396,1396,1396,1396,1
20240730,103200,40055624,1396,1396,1396,1396,1802
20240730,103100,37540032,1396,1396,1396,1396,0
20240730,103000,37540032,1396,1396,1396,1396,0
20240730,102900,37540032,1396,1394,1396,1394,1176
20240730,102800,35898944,1393,1393,1393,1393,1
20240730,102700,35897551,1394,1394,1394,1394,0
20240730,102600,35897551,1394,1394,1394,1394,0
20240730,102500,35897551,1394,1394,1394,1394,0
20240730,102400,35897551,1394,1395,1395,1394,11
20240730,102300,35882207,1395,1395,1395,1395,0
20240730,102200,35882207,1395,1395,1395,1395,0
20240730,102100,35882207,1395,1395,1395,1395,17
20240730,102000,35858492,1392,1392,1392,1392,0
20240730,101900,35858492,1392,1394,1394,1392,201
20240730,101800,35578300,1393,1393,1393,1393,1
20240730,101700,35576907,1393,1392,1393,1392,264
20240730,101600,35209418,1392,1391,1392,1391,100
20240730,101500,35070219,1392,1392,1392,1392,0
20240730,101400,35070219,1392,1392,1392,1392,0
20240730,101300,35070219,1392,1393,1393,1392,147
20240730,101200,34865589,1393,1393,1393,1393,0
20240730,101100,34865589,1393,1393,1393,1393,1
20240730,101000,34864196,1388,1388,1388,1388,1
20240730,100900,34862808,1388,1392,1392,1388,209
20240730,100800,34572702,1388,1395,1395,1388,16
20240730,100700,34550456,1395,1395,1395,1395,0
20240730,100600,34550456,1395,1398,1398,1395,193
20240730,100500,34280942,1399,1399,1399,1399,10
20240730,100400,34266952,1399,1396,1399,1396,11
20240730,100300,34251566,1396,1396,1396,1396,18
20240730,100200,34226438,1399,1391,1399,1391,4
20240730,100100,34220850,1392,1392,1393,1390,3785
20240730,100000,28948395,1391,1391,1391,1388,4
20240730,095900,28942835,1388,1388,1391,1388,11
20240730,095800,28927546,1387,1389,1390,1387,2091
20240730,095700,26022749,1389,1388,1389,1388,2
20240730,095600,26019972,1388,1388,1388,1388,10
20240730,095500,26006092,1386,1386,1386,1386,384
20240730,095400,25473868,1386,1386,1386,1385,2157
20240730,095300,22484873,1386,1386,1386,1385,174
20240730,095200,22243714,1386,1390,1391,1385,1756
20240730,095100,19804478,1391,1396,1397,1391,1719
20240730,095000,17406117,1397,1401,1401,1396,837
20240730,094900,16234948,1400,1402,1402,1399,269
20240730,094800,15858377,1403,1404,1404,1403,6
20240730,094700,15849957,1404,1409,1409,1404,1976
20240730,094600,13073651,1409,1410,1410,1409,272
20240730,094500,12690341,1411,1411,1411,1411,0
20240730,094400,12690341,1411,1411,1411,1411,2
20240730,094300,12687519,1412,1412,1412,1412,1
20240730,094200,12686107,1413,1413,1413,1413,2
20240730,094100,12683281,1413,1413,1413,1410,7
20240730,094000,12673396,1413,1411,1413,1411,15
20240730,093900,12652212,1410,1410,1410,1410,100
20240730,093800,12511212,1410,1410,1410,1410,251
20240730,093700,12157302,1410,1411,1412,1410,55
20240730,093600,12079651,1415,1420,1420,1415,1774
20240730,093500,9567056,1420,1420,1420,1420,0
20240730,093400,9567056,1420,1420,1420,1420,0
20240730,093300,9567056,1420,1420,1420,1420,0
20240730,093200,9567056,1420,1420,1420,1420,100
20240730,093100,9425056,1421,1421,1421,1421,0
20240730,093000,9425056,1421,1420,1421,1420,2
20240730,092900,9422215,1421,1421,1421,1421,2
20240730,092800,9419373,1421,1423,1423,1421,1824
20240730,092700,6827004,1425,1425,1425,1425,0
20240730,092600,6827004,1425,1425,1425,1425,0
20240730,092500,6827004,1425,1425,1425,1425,0
20240730,092400,6827004,1425,1425,1425,1425,0
20240730,092300,6827004,1425,1425,1425,1425,0
20240730,092200,6827004,1425,1425,1425,1425,0
20240730,092100,6827004,1425,1425,1425,1425,0
20240730,092000,6827004,1425,1425,1425,1425,0
20240730,091900,6827004,1425,1425,1425,1425,0
20240730,091800,6827004,1425,1425,1425,1425,0
20240730,091700,6827004,1425,1425,1425,1425,1
20240730,091600,6825579,1424,1424,1424,1424,0
20240730,091500,6825579,1424,1432,1432,1424,1577
20240730,091400,4573525,1423,1423,1423,1423,0
20240730,091300,4573525,1423,1423,1423,1423,0
20240730,091200,4573525,1423,1423,1423,1423,0
20240730,091100,4573525,1423,1426,1426,1420,1488
20240730,091000,2453127,1426,1426,1426,1426,0
20240730,090900,2453127,1426,1426,1426,1426,0
20240730,090800,2453127,1426,1426,1426,1426,0
20240730,090700,2453127,1426,1425,1426,1425,2
20240730,090600,2450276,1428,1427,1428,1425,102
20240730,090500,2304723,1435,1435,1435,1435,0
20240730,090400,2304723,1435,1435,1435,1435,0
20240730,090300,2304723,1435,1427,1435,1427,2
20240730,090200,2301861,1440,1440,1440,1440,742
20240730,090100,1233381,1445,1442,1445,1442,490
20240730,090000,525980,1445,1445,1445,1445,364