KissMeData/033170/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,191400,429470053,1131,1131,1131,1131,6820
20240730,191300,429470053,1131,1131,1131,1131,0
20240730,191200,429470053,1131,1131,1131,1131,0
20240730,191100,429470053,1131,1131,1131,1131,0
20240730,191000,429470053,1131,1131,1131,1131,0
20240730,190900,429470053,1131,1131,1131,1131,0
20240730,190800,429470053,1131,1131,1131,1131,0
20240730,190700,429470053,1131,1131,1131,1131,0
20240730,190600,429470053,1131,1131,1131,1131,0
20240730,190500,429470053,1131,1131,1131,1131,0
20240730,190400,429470053,1131,1131,1131,1131,0
20240730,190300,429470053,1131,1131,1131,1131,0
20240730,190200,429470053,1131,1131,1131,1131,0
20240730,190100,429470053,1131,1131,1131,1131,0
20240730,190000,429470053,1131,1131,1131,1131,0
20240730,185900,429470053,1131,1131,1131,1131,0
20240730,185800,429470053,1131,1131,1131,1131,0
20240730,185700,429470053,1131,1131,1131,1131,0
20240730,185600,429470053,1131,1131,1131,1131,0
20240730,185500,429470053,1131,1131,1131,1131,0
20240730,185400,429470053,1131,1131,1131,1131,0
20240730,185300,429470053,1131,1131,1131,1131,0
20240730,185200,429470053,1131,1131,1131,1131,0
20240730,185100,429470053,1131,1131,1131,1131,0
20240730,185000,429470053,1131,1131,1131,1131,0
20240730,184900,429470053,1131,1131,1131,1131,0
20240730,184800,429470053,1131,1131,1131,1131,0
20240730,184700,429470053,1131,1131,1131,1131,0
20240730,184600,429470053,1131,1131,1131,1131,0
20240730,184500,429470053,1131,1131,1131,1131,0
20240730,184400,429470053,1131,1131,1131,1131,6820
20240730,184300,429470053,1131,1131,1131,1131,0
20240730,184200,429470053,1131,1131,1131,1131,0
20240730,184100,429470053,1131,1131,1131,1131,0
20240730,184000,429470053,1131,1131,1131,1131,0
20240730,183900,429470053,1131,1131,1131,1131,0
20240730,183800,429470053,1131,1131,1131,1131,0
20240730,183700,429470053,1131,1131,1131,1131,0
20240730,183600,429470053,1131,1131,1131,1131,0
20240730,183500,429470053,1131,1131,1131,1131,0
20240730,183400,429470053,1131,1131,1131,1131,0
20240730,183300,429470053,1131,1131,1131,1131,0
20240730,183200,429470053,1131,1131,1131,1131,0
20240730,183100,429470053,1131,1131,1131,1131,0
20240730,183000,429470053,1131,1131,1131,1131,0
20240730,182900,429470053,1131,1131,1131,1131,0
20240730,182800,429470053,1131,1131,1131,1131,0
20240730,182700,429470053,1131,1131,1131,1131,0
20240730,182600,429470053,1131,1131,1131,1131,0
20240730,182500,429470053,1131,1131,1131,1131,0
20240730,182400,429470053,1131,1131,1131,1131,0
20240730,182300,429470053,1131,1131,1131,1131,0
20240730,182200,429470053,1131,1131,1131,1131,0
20240730,182100,429470053,1131,1131,1131,1131,0
20240730,182000,429470053,1131,1131,1131,1131,0
20240730,181900,429470053,1131,1131,1131,1131,0
20240730,181800,429470053,1131,1131,1131,1131,0
20240730,181700,429470053,1131,1131,1131,1131,0
20240730,181600,429470053,1131,1131,1131,1131,0
20240730,181500,429470053,1131,1131,1131,1131,0
20240730,181400,429470053,1131,1131,1131,1131,6820
20240730,181300,429470053,1131,1131,1131,1131,0
20240730,181200,429470053,1131,1131,1131,1131,0
20240730,181100,429470053,1131,1131,1131,1131,0
20240730,181000,429470053,1131,1131,1131,1131,0
20240730,180900,429470053,1131,1131,1131,1131,0
20240730,180800,429470053,1131,1131,1131,1131,0
20240730,180700,429470053,1131,1131,1131,1131,0
20240730,180600,429470053,1131,1131,1131,1131,0
20240730,180500,429470053,1131,1131,1131,1131,0
20240730,180400,429470053,1131,1131,1131,1131,0
20240730,180300,429470053,1131,1131,1131,1131,0
20240730,180200,429470053,1131,1131,1131,1131,0
20240730,180100,429470053,1131,1131,1131,1131,0
20240730,180000,429470053,1131,1131,1131,1131,0
20240730,175900,429470053,1131,1131,1131,1131,0
20240730,175800,429470053,1131,1131,1131,1131,0
20240730,175700,429470053,1131,1131,1131,1131,0
20240730,175600,429470053,1131,1131,1131,1131,0
20240730,175500,429470053,1131,1131,1131,1131,0
20240730,175400,429470053,1131,1131,1131,1131,0
20240730,175300,429470053,1131,1131,1131,1131,0
20240730,175200,429470053,1131,1131,1131,1131,0
20240730,175100,429470053,1131,1131,1131,1131,0
20240730,175000,429470053,1131,1131,1131,1131,0
20240730,174900,429470053,1131,1131,1131,1131,0
20240730,174800,429470053,1131,1131,1131,1131,0
20240730,174700,429470053,1131,1131,1131,1131,0
20240730,174600,429470053,1131,1131,1131,1131,0
20240730,174500,429470053,1131,1131,1131,1131,0
20240730,174400,429470053,1131,1131,1131,1131,6820
20240730,174300,429470053,1131,1131,1131,1131,0
20240730,174200,429470053,1131,1131,1131,1131,0
20240730,174100,429470053,1131,1131,1131,1131,0
20240730,174000,429470053,1131,1131,1131,1131,0
20240730,173900,429470053,1131,1131,1131,1131,0
20240730,173800,429470053,1131,1131,1131,1131,0
20240730,173700,429470053,1131,1131,1131,1131,0
20240730,173600,429470053,1131,1131,1131,1131,0
20240730,173500,429470053,1131,1131,1131,1131,0
20240730,173400,429470053,1131,1131,1131,1131,0
20240730,173300,429470053,1131,1131,1131,1131,0
20240730,173200,429470053,1131,1131,1131,1131,0
20240730,173100,429470053,1131,1131,1131,1131,0
20240730,173000,429470053,1131,1131,1131,1131,0
20240730,172900,429470053,1131,1131,1131,1131,0
20240730,172800,429470053,1131,1131,1131,1131,0
20240730,172700,429470053,1131,1131,1131,1131,0
20240730,172600,429470053,1131,1131,1131,1131,0
20240730,172500,429470053,1131,1131,1131,1131,0
20240730,172400,429470053,1131,1131,1131,1131,0
20240730,172300,429470053,1131,1131,1131,1131,0
20240730,172200,429470053,1131,1131,1131,1131,0
20240730,172100,429470053,1131,1131,1131,1131,0
20240730,172000,429470053,1131,1131,1131,1131,0
20240730,171900,429470053,1131,1131,1131,1131,0
20240730,171800,429470053,1131,1131,1131,1131,0
20240730,171700,429470053,1131,1131,1131,1131,0
20240730,171600,429470053,1131,1131,1131,1131,0
20240730,171500,429470053,1131,1131,1131,1131,0
20240730,171400,429470053,1131,1131,1131,1131,6820
20240730,171300,429470053,1131,1131,1131,1131,0
20240730,171200,429470053,1131,1131,1131,1131,0
20240730,171100,429470053,1131,1131,1131,1131,0
20240730,171000,429470053,1131,1131,1131,1131,0
20240730,170900,429470053,1131,1131,1131,1131,0
20240730,170800,429470053,1131,1131,1131,1131,0
20240730,170700,429470053,1131,1131,1131,1131,0
20240730,170600,429470053,1131,1131,1131,1131,0
20240730,170500,429470053,1131,1131,1131,1131,0
20240730,170400,429470053,1131,1131,1131,1131,0
20240730,170300,429470053,1131,1131,1131,1131,0
20240730,170200,429470053,1131,1131,1131,1131,0
20240730,170100,429470053,1131,1131,1131,1131,0
20240730,170000,429470053,1131,1131,1131,1131,0
20240730,165900,429470053,1131,1131,1131,1131,0
20240730,165800,429470053,1131,1131,1131,1131,0
20240730,165700,429470053,1131,1131,1131,1131,0
20240730,165600,429470053,1131,1131,1131,1131,0
20240730,165500,429470053,1131,1131,1131,1131,0
20240730,165400,429470053,1131,1131,1131,1131,0
20240730,165300,429470053,1131,1131,1131,1131,0
20240730,165200,429470053,1131,1131,1131,1131,0
20240730,165100,429470053,1131,1131,1131,1131,0
20240730,165000,429470053,1131,1131,1131,1131,0
20240730,164900,429470053,1131,1131,1131,1131,0
20240730,164800,429470053,1131,1131,1131,1131,0
20240730,164700,429470053,1131,1131,1131,1131,0
20240730,164600,429470053,1131,1131,1131,1131,0
20240730,164500,429470053,1131,1131,1131,1131,0
20240730,164400,429470053,1131,1131,1131,1131,6820
20240730,164300,429470053,1131,1131,1131,1131,0
20240730,164200,429470053,1131,1131,1131,1131,0
20240730,164100,429470053,1131,1131,1131,1131,0
20240730,164000,429470053,1131,1131,1131,1131,0
20240730,163900,429470053,1131,1131,1131,1131,0
20240730,163800,429470053,1131,1131,1131,1131,0
20240730,163700,429470053,1131,1131,1131,1131,0
20240730,163600,429470053,1131,1131,1131,1131,0
20240730,163500,429470053,1131,1131,1131,1131,0
20240730,163400,429470053,1131,1131,1131,1131,0
20240730,163300,429470053,1131,1131,1131,1131,0
20240730,163200,429470053,1131,1131,1131,1131,0
20240730,163100,429470053,1131,1131,1131,1131,0
20240730,163000,429470053,1131,1131,1131,1131,0
20240730,162900,429470053,1131,1131,1131,1131,0
20240730,162800,429470053,1131,1131,1131,1131,0
20240730,162700,429470053,1131,1131,1131,1131,0
20240730,162600,429470053,1131,1131,1131,1131,0
20240730,162500,429470053,1131,1131,1131,1131,0
20240730,162400,429470053,1131,1131,1131,1131,0
20240730,162300,429470053,1131,1131,1131,1131,0
20240730,162200,429470053,1131,1131,1131,1131,0
20240730,162100,429470053,1131,1131,1131,1131,0
20240730,162000,429470053,1131,1131,1131,1131,0
20240730,161900,429470053,1131,1131,1131,1131,0
20240730,161800,429470053,1131,1131,1131,1131,0
20240730,161700,429470053,1131,1131,1131,1131,0
20240730,161600,429470053,1131,1131,1131,1131,0
20240730,161500,429470053,1131,1131,1131,1131,0
20240730,161400,429470053,1131,1131,1131,1131,6820
20240730,161300,429470053,1131,1131,1131,1131,0
20240730,161200,429470053,1131,1131,1131,1131,0
20240730,161100,429470053,1131,1131,1131,1131,0
20240730,161000,429470053,1131,1131,1131,1131,0
20240730,160900,429470053,1131,1131,1131,1131,0
20240730,160800,429470053,1131,1131,1131,1131,0
20240730,160700,429470053,1131,1131,1131,1131,0
20240730,160600,429470053,1131,1131,1131,1131,0
20240730,160500,429470053,1131,1131,1131,1131,0
20240730,160400,429470053,1131,1131,1131,1131,0
20240730,160300,429470053,1131,1131,1131,1131,0
20240730,160200,429470053,1131,1131,1131,1131,0
20240730,160100,429470053,1131,1131,1131,1131,0
20240730,160000,429470053,1131,1131,1131,1131,0
20240730,155900,429470053,1131,1131,1131,1131,0
20240730,155800,429470053,1131,1131,1131,1131,0
20240730,155700,429470053,1131,1131,1131,1131,0
20240730,155600,429470053,1131,1131,1131,1131,0
20240730,155500,429470053,1131,1131,1131,1131,0
20240730,155400,429470053,1131,1131,1131,1131,0
20240730,155300,429470053,1131,1131,1131,1131,0
20240730,155200,429470053,1131,1131,1131,1131,0
20240730,155100,429470053,1131,1131,1131,1131,0
20240730,155000,429470053,1131,1131,1131,1131,0
20240730,154900,429470053,1131,1131,1131,1131,0
20240730,154800,429470053,1131,1131,1131,1131,0
20240730,154700,429470053,1131,1131,1131,1131,0
20240730,154600,429470053,1131,1131,1131,1131,0
20240730,154500,429470053,1131,1131,1131,1131,0
20240730,154400,429470053,1131,1131,1131,1131,6820
20240730,154300,429470053,1131,1131,1131,1131,0
20240730,154200,429470053,1131,1131,1131,1131,0
20240730,154100,429470053,1131,1131,1131,1131,0
20240730,154000,429470053,1131,1131,1131,1131,0
20240730,153900,429470053,1131,1131,1131,1131,0
20240730,153800,429470053,1131,1131,1131,1131,0
20240730,153700,429470053,1131,1131,1131,1131,0
20240730,153600,429470053,1131,1131,1131,1131,0
20240730,153500,429470053,1131,1131,1131,1131,0
20240730,153400,429470053,1131,1131,1131,1131,0
20240730,153300,429470053,1131,1131,1131,1131,0
20240730,153200,429470053,1131,1131,1131,1131,0
20240730,153100,429470053,1131,1131,1131,1131,0
20240730,153000,429470053,1131,1131,1131,1131,6820
20240730,152900,421756633,1133,1133,1133,1133,0
20240730,152800,421756633,1133,1133,1133,1133,0
20240730,152700,421756633,1133,1133,1133,1133,0
20240730,152600,421756633,1133,1133,1133,1133,0
20240730,152500,421756633,1133,1133,1133,1133,0
20240730,152400,421756633,1133,1133,1133,1133,0
20240730,152300,421756633,1133,1133,1133,1133,0
20240730,152200,421756633,1133,1133,1133,1133,0
20240730,152100,421756633,1133,1133,1133,1133,0
20240730,152000,421756633,1133,1133,1133,1133,0
20240730,151900,421756633,1133,1133,1133,1133,1
20240730,151800,421755500,1131,1131,1131,1131,22
20240730,151700,421730618,1131,1131,1131,1131,180
20240730,151600,421527038,1133,1131,1133,1131,814
20240730,151500,420606004,1130,1131,1131,1130,79
20240730,151400,420516713,1130,1132,1132,1130,956
20240730,151300,419435088,1132,1132,1132,1132,2
20240730,151200,419432824,1132,1132,1132,1132,24
20240730,151100,419405656,1132,1130,1132,1130,602
20240730,151000,418725192,1132,1130,1132,1130,78
20240730,150900,418637022,1130,1130,1130,1130,1532
20240730,150800,416905862,1130,1131,1131,1130,3260
20240730,150700,413221517,1132,1132,1132,1132,1
20240730,150600,413220385,1131,1131,1131,1131,2
20240730,150500,413218123,1131,1131,1131,1131,100
20240730,150400,413105023,1130,1131,1131,1130,7241
20240730,150300,404920916,1132,1132,1132,1132,0
20240730,150200,404920916,1132,1133,1133,1132,102
20240730,150100,404805351,1134,1134,1134,1134,0
20240730,150000,404805351,1134,1134,1134,1134,0
20240730,145900,404805351,1134,1134,1134,1134,10
20240730,145800,404794011,1135,1135,1135,1135,0
20240730,145700,404794011,1135,1135,1135,1135,0
20240730,145600,404794011,1135,1135,1135,1135,2
20240730,145500,404791741,1130,1131,1131,1130,3630
20240730,145400,400689174,1131,1131,1131,1131,802
20240730,145300,399782112,1131,1131,1131,1131,30
20240730,145200,399748182,1131,1132,1134,1131,205
20240730,145100,399516320,1130,1130,1130,1130,0
20240730,145000,399516320,1130,1132,1132,1130,4299
20240730,144900,394654483,1137,1134,1137,1131,10009
20240730,144800,383326498,1133,1135,1135,1133,4950
20240730,144700,377713288,1137,1135,1137,1135,3
20240730,144600,377709881,1135,1135,1135,1135,0
20240730,144500,377709881,1135,1135,1135,1135,0
20240730,144400,377709881,1135,1135,1135,1134,801
20240730,144300,376801443,1139,1139,1139,1139,2
20240730,144200,376799165,1139,1139,1139,1139,8
20240730,144100,376790053,1134,1134,1134,1134,0
20240730,144000,376790053,1134,1134,1134,1134,0
20240730,143900,376790053,1134,1134,1134,1134,0
20240730,143800,376790053,1134,1134,1134,1134,0
20240730,143700,376790053,1134,1134,1134,1134,500
20240730,143600,376223053,1139,1139,1139,1139,1600
20240730,143500,374400653,1134,1134,1134,1134,0
20240730,143400,374400653,1134,1134,1134,1134,1
20240730,143300,374399519,1140,1140,1140,1140,0
20240730,143200,374399519,1140,1140,1140,1140,0
20240730,143100,374399519,1140,1140,1140,1140,1
20240730,143000,374398379,1140,1140,1140,1140,0
20240730,142900,374398379,1140,1140,1140,1140,0
20240730,142800,374398379,1140,1136,1140,1136,1000
20240730,142700,373259184,1134,1134,1134,1134,2585
20240730,142600,370327794,1133,1133,1133,1133,0
20240730,142500,370327794,1133,1133,1133,1133,0
20240730,142400,370327794,1133,1133,1133,1133,0
20240730,142300,370327794,1133,1133,1133,1133,3000
20240730,142200,366928794,1133,1136,1136,1133,5616
20240730,142100,360559671,1136,1137,1137,1136,2080
20240730,142000,358196711,1137,1137,1137,1137,0
20240730,141900,358196711,1137,1137,1137,1137,0
20240730,141800,358196711,1137,1137,1137,1137,0
20240730,141700,358196711,1137,1136,1137,1136,346
20240730,141600,357803315,1137,1137,1137,1137,50
20240730,141500,357746465,1137,1136,1137,1136,29
20240730,141400,357713512,1136,1136,1136,1136,200
20240730,141300,357486312,1137,1137,1137,1137,0
20240730,141200,357486312,1137,1137,1137,1137,0
20240730,141100,357486312,1137,1137,1137,1137,0
20240730,141000,357486312,1137,1137,1137,1137,0
20240730,140900,357486312,1137,1137,1137,1137,1
20240730,140800,357485175,1137,1137,1137,1137,0
20240730,140700,357485175,1137,1137,1137,1137,45
20240730,140600,357434010,1137,1137,1137,1137,0
20240730,140500,357434010,1137,1137,1137,1137,0
20240730,140400,357434010,1137,1137,1137,1137,261
20240730,140300,357137253,1137,1136,1137,1136,400
20240730,140200,356682753,1136,1136,1136,1136,500
20240730,140100,356114753,1137,1137,1137,1137,0
20240730,140000,356114753,1137,1137,1137,1137,0
20240730,135900,356114753,1137,1137,1137,1137,1
20240730,135800,356113616,1137,1137,1137,1137,0
20240730,135700,356113616,1137,1137,1137,1137,20
20240730,135600,356090876,1137,1137,1137,1137,15
20240730,135500,356073821,1139,1139,1139,1139,0
20240730,135400,356073821,1139,1139,1139,1139,0
20240730,135300,356073821,1139,1139,1139,1139,88
20240730,135200,355973589,1135,1135,1135,1135,2
20240730,135100,355971319,1134,1134,1134,1134,0
20240730,135000,355971319,1134,1134,1134,1134,0
20240730,134900,355971319,1134,1135,1135,1134,2000
20240730,134800,353702653,1135,1135,1135,1135,0
20240730,134700,353702653,1135,1135,1135,1135,0
20240730,134600,353702653,1135,1135,1135,1135,206
20240730,134500,353468843,1135,1135,1135,1135,10
20240730,134400,353457493,1135,1135,1135,1135,4
20240730,134300,353452953,1135,1135,1135,1135,0
20240730,134200,353452953,1135,1135,1135,1135,0
20240730,134100,353452953,1135,1136,1136,1135,1010
20240730,134000,352306403,1135,1135,1135,1135,0
20240730,133900,352306403,1135,1135,1135,1135,0
20240730,133800,352306403,1135,1135,1135,1135,0
20240730,133700,352306403,1135,1135,1135,1135,97
20240730,133600,352196308,1135,1135,1135,1135,0
20240730,133500,352196308,1135,1135,1135,1135,945
20240730,133400,351123733,1135,1135,1135,1135,1000
20240730,133300,349988733,1135,1135,1135,1135,0
20240730,133200,349988733,1135,1136,1136,1135,3431
20240730,133100,346094444,1139,1139,1139,1139,0
20240730,133000,346094444,1139,1139,1139,1139,4
20240730,132900,346089888,1139,1139,1139,1139,0
20240730,132800,346089888,1139,1139,1139,1139,1
20240730,132700,346088749,1139,1139,1139,1139,0
20240730,132600,346088749,1139,1139,1139,1139,129
20240730,132500,345941818,1139,1139,1139,1139,50
20240730,132400,345884868,1139,1139,1139,1139,0
20240730,132300,345884868,1139,1139,1139,1139,70
20240730,132200,345805138,1135,1135,1135,1135,1530
20240730,132100,344068588,1135,1135,1135,1135,0
20240730,132000,344068588,1135,1136,1136,1135,4371
20240730,131900,339105827,1136,1136,1136,1136,0
20240730,131800,339105827,1136,1136,1136,1136,1
20240730,131700,339104691,1139,1139,1139,1139,1
20240730,131600,339103552,1136,1136,1136,1136,0
20240730,131500,339103552,1136,1136,1136,1136,101
20240730,131400,338988816,1136,1136,1136,1136,191
20240730,131300,338771840,1136,1136,1136,1136,454
20240730,131200,338256096,1136,1136,1136,1136,20
20240730,131100,338233376,1136,1136,1136,1136,0
20240730,131000,338233376,1136,1136,1136,1136,0
20240730,130900,338233376,1136,1136,1136,1136,0
20240730,130800,338233376,1136,1136,1136,1136,0
20240730,130700,338233376,1136,1136,1136,1136,0
20240730,130600,338233376,1136,1136,1136,1136,1002
20240730,130500,337095104,1136,1136,1136,1136,0
20240730,130400,337095104,1136,1138,1138,1136,1728
20240730,130300,335130773,1138,1138,1138,1138,0
20240730,130200,335130773,1138,1138,1138,1138,332
20240730,130100,334752957,1138,1138,1138,1138,10
20240730,130000,334741577,1137,1137,1137,1137,0
20240730,125900,334741577,1137,1137,1137,1137,0
20240730,125800,334741577,1137,1137,1137,1137,100
20240730,125700,334627877,1136,1137,1137,1136,1099
20240730,125600,333379373,1136,1140,1140,1136,2113
20240730,125500,330976445,1140,1140,1140,1140,10
20240730,125400,330965045,1140,1140,1140,1140,0
20240730,125300,330965045,1140,1140,1140,1140,10
20240730,125200,330953645,1140,1140,1140,1140,7
20240730,125100,330945665,1140,1140,1140,1140,0
20240730,125000,330945665,1140,1140,1140,1140,2253
20240730,124900,328377245,1140,1140,1140,1140,111
20240730,124800,328250705,1140,1140,1140,1140,82
20240730,124700,328157225,1140,1140,1140,1140,91
20240730,124600,328053485,1140,1140,1140,1140,28
20240730,124500,328021565,1140,1140,1140,1140,3
20240730,124400,328018145,1140,1140,1140,1140,0
20240730,124300,328018145,1140,1140,1140,1140,0
20240730,124200,328018145,1140,1140,1140,1140,1000
20240730,124100,326878145,1140,1140,1140,1140,1000
20240730,124000,325738145,1140,1140,1140,1140,0
20240730,123900,325738145,1140,1140,1140,1140,0
20240730,123800,325738145,1140,1140,1140,1140,0
20240730,123700,325738145,1140,1140,1140,1140,0
20240730,123600,325738145,1140,1140,1140,1140,0
20240730,123500,325738145,1140,1140,1140,1140,0
20240730,123400,325738145,1140,1140,1140,1140,1
20240730,123300,325737005,1140,1140,1140,1140,1685
20240730,123200,323816105,1140,1139,1140,1139,470
20240730,123100,323280306,1139,1139,1139,1139,328
20240730,123000,322906714,1137,1137,1137,1137,961
20240730,122900,321814057,1138,1139,1139,1138,1178
20240730,122800,320473003,1139,1139,1139,1139,0
20240730,122700,320473003,1139,1139,1139,1139,0
20240730,122600,320473003,1139,1139,1139,1139,0
20240730,122500,320473003,1139,1139,1139,1139,350
20240730,122400,320074353,1140,1140,1140,1140,0
20240730,122300,320074353,1140,1140,1140,1140,1753
20240730,122200,318075933,1139,1139,1139,1139,0
20240730,122100,318075933,1139,1139,1139,1139,0
20240730,122000,318075933,1139,1139,1139,1139,0
20240730,121900,318075933,1139,1139,1139,1139,0
20240730,121800,318075933,1139,1139,1139,1139,700
20240730,121700,317278633,1139,1139,1139,1139,0
20240730,121600,317278633,1139,1139,1139,1139,2420
20240730,121500,314522253,1139,1139,1139,1139,0
20240730,121400,314522253,1139,1139,1139,1139,4
20240730,121300,314517697,1139,1139,1139,1139,0
20240730,121200,314517697,1139,1139,1139,1139,0
20240730,121100,314517697,1139,1139,1139,1139,0
20240730,121000,314517697,1139,1139,1139,1139,0
20240730,120900,314517697,1139,1139,1139,1139,0
20240730,120800,314517697,1139,1140,1140,1139,7800
20240730,120700,305632526,1141,1141,1141,1141,0
20240730,120600,305632526,1141,1141,1141,1141,200
20240730,120500,305404326,1142,1142,1142,1142,0
20240730,120400,305404326,1142,1142,1142,1142,0
20240730,120300,305404326,1142,1142,1142,1142,0
20240730,120200,305404326,1142,1142,1142,1142,0
20240730,120100,305404326,1142,1142,1142,1142,0
20240730,120000,305404326,1142,1142,1142,1142,20
20240730,115900,305381486,1141,1147,1147,1141,13
20240730,115800,305366581,1147,1147,1147,1147,1757
20240730,115700,303351302,1140,1140,1140,1140,0
20240730,115600,303351302,1140,1141,1141,1140,1030
20240730,115500,302177016,1145,1143,1145,1141,624
20240730,115400,301463012,1145,1145,1145,1145,10
20240730,115300,301451562,1147,1147,1147,1147,0
20240730,115200,301451562,1147,1147,1147,1147,0
20240730,115100,301451562,1147,1147,1147,1147,0
20240730,115000,301451562,1147,1147,1147,1147,0
20240730,114900,301451562,1147,1147,1147,1147,0
20240730,114800,301451562,1147,1147,1147,1147,0
20240730,114700,301451562,1147,1140,1147,1140,8602
20240730,114600,291627708,1140,1140,1140,1140,53
20240730,114500,291567288,1141,1141,1141,1141,1
20240730,114400,291566147,1141,1141,1141,1141,0
20240730,114300,291566147,1141,1141,1141,1141,100
20240730,114200,291452047,1141,1141,1141,1141,2
20240730,114100,291449765,1141,1141,1141,1141,0
20240730,114000,291449765,1141,1141,1141,1141,13
20240730,113900,291434932,1141,1141,1141,1141,1793
20240730,113800,289389119,1142,1142,1142,1142,22
20240730,113700,289363995,1141,1141,1141,1141,1171
20240730,113600,288027884,1141,1142,1142,1141,10
20240730,113500,288016471,1142,1142,1142,1142,1
20240730,113400,288015329,1142,1142,1142,1142,0
20240730,113300,288015329,1142,1141,1142,1141,215
20240730,113200,287770010,1141,1141,1141,1141,0
20240730,113100,287770010,1141,1141,1141,1141,0
20240730,113000,287770010,1141,1141,1141,1141,0
20240730,112900,287770010,1141,1141,1141,1141,0
20240730,112800,287770010,1141,1141,1141,1141,0
20240730,112700,287770010,1141,1141,1141,1141,0
20240730,112600,287770010,1141,1141,1141,1141,0
20240730,112500,287770010,1141,1141,1141,1141,1
20240730,112400,287768869,1141,1141,1141,1141,60
20240730,112300,287700409,1141,1142,1142,1141,861
20240730,112200,286718007,1140,1140,1140,1140,2250
20240730,112100,284153007,1140,1141,1141,1140,1628
20240730,112000,282296836,1141,1141,1141,1141,88
20240730,111900,282196428,1141,1141,1141,1141,100
20240730,111800,282082328,1141,1141,1141,1141,13
20240730,111700,282067495,1140,1140,1140,1140,10507
20240730,111600,270089515,1142,1142,1142,1142,0
20240730,111500,270089515,1142,1142,1142,1142,124
20240730,111400,269947907,1141,1141,1141,1141,0
20240730,111300,269947907,1141,1141,1141,1141,892
20240730,111200,268930135,1141,1143,1143,1141,5330
20240730,111100,262846404,1143,1143,1143,1143,0
20240730,111000,262846404,1143,1143,1143,1143,100
20240730,110900,262732104,1143,1143,1143,1143,4
20240730,110800,262727532,1143,1143,1143,1143,0
20240730,110700,262727532,1143,1143,1143,1143,0
20240730,110600,262727532,1143,1143,1143,1143,0
20240730,110500,262727532,1143,1143,1143,1143,0
20240730,110400,262727532,1143,1143,1143,1143,0
20240730,110300,262727532,1143,1143,1143,1143,0
20240730,110200,262727532,1143,1143,1143,1143,0
20240730,110100,262727532,1143,1143,1143,1143,9
20240730,110000,262717245,1143,1143,1143,1143,0
20240730,105900,262717245,1143,1143,1143,1143,1404
20240730,105800,261112473,1144,1144,1144,1144,0
20240730,105700,261112473,1144,1145,1145,1144,955
20240730,105600,260019910,1146,1147,1147,1146,9
20240730,105500,260009594,1150,1150,1150,1150,0
20240730,105400,260009594,1150,1150,1150,1150,0
20240730,105300,260009594,1150,1150,1150,1150,45
20240730,105200,259957844,1150,1150,1150,1150,0
20240730,105100,259957844,1150,1149,1150,1145,1868
20240730,105000,257818414,1150,1150,1150,1150,0
20240730,104900,257818414,1150,1149,1150,1149,8200
20240730,104800,248390455,1150,1150,1150,1150,0
20240730,104700,248390455,1150,1150,1150,1150,0
20240730,104600,248390455,1150,1150,1150,1150,0
20240730,104500,248390455,1150,1150,1150,1150,0
20240730,104400,248390455,1150,1150,1150,1150,0
20240730,104300,248390455,1150,1150,1150,1150,0
20240730,104200,248390455,1150,1150,1150,1150,69
20240730,104100,248311105,1150,1150,1150,1150,8
20240730,104000,248301905,1150,1150,1150,1150,0
20240730,103900,248301905,1150,1150,1150,1150,0
20240730,103800,248301905,1150,1150,1150,1150,0
20240730,103700,248301905,1150,1150,1150,1150,0
20240730,103600,248301905,1150,1150,1150,1150,0
20240730,103500,248301905,1150,1150,1150,1150,1
20240730,103400,248300755,1149,1149,1149,1149,1
20240730,103300,248299606,1142,1149,1149,1142,201
20240730,103200,248068664,1149,1149,1149,1149,0
20240730,103100,248068664,1149,1150,1150,1149,11
20240730,103000,248056024,1143,1150,1150,1143,183
20240730,102900,247846685,1144,1149,1149,1144,50
20240730,102800,247789479,1143,1143,1143,1143,0
20240730,102700,247789479,1143,1143,1143,1143,70
20240730,102600,247709469,1150,1150,1150,1150,0
20240730,102500,247709469,1150,1150,1150,1150,0
20240730,102400,247709469,1150,1150,1150,1150,150
20240730,102300,247536969,1150,1149,1150,1149,8100
20240730,102200,238222119,1143,1145,1145,1143,1572
20240730,102100,236422277,1150,1150,1150,1150,0
20240730,102000,236422277,1150,1148,1150,1148,13478
20240730,101900,220924143,1150,1150,1150,1150,0
20240730,101800,220924143,1150,1145,1151,1145,26934
20240730,101700,189951473,1145,1144,1145,1144,905
20240730,101600,188915439,1142,1144,1144,1142,510
20240730,101500,188332690,1146,1146,1146,1146,0
20240730,101400,188332690,1146,1146,1146,1146,0
20240730,101300,188332690,1146,1146,1146,1146,0
20240730,101200,188332690,1146,1146,1146,1146,0
20240730,101100,188332690,1146,1146,1146,1146,0
20240730,101000,188332690,1146,1146,1146,1146,927
20240730,100900,187270348,1146,1146,1146,1146,0
20240730,100800,187270348,1146,1146,1146,1146,0
20240730,100700,187270348,1146,1146,1146,1146,0
20240730,100600,187270348,1146,1146,1146,1146,2
20240730,100500,187268056,1146,1142,1146,1142,2
20240730,100400,187265768,1141,1141,1141,1141,0
20240730,100300,187265768,1141,1141,1146,1141,1672
20240730,100200,185357686,1146,1146,1146,1146,0
20240730,100100,185357686,1146,1146,1146,1146,0
20240730,100000,185357686,1146,1145,1146,1145,3897
20240730,095900,180893555,1145,1139,1145,1139,14
20240730,095800,180877549,1142,1140,1142,1140,2787
20240730,095700,177694807,1140,1140,1140,1140,386
20240730,095600,177254767,1140,1140,1140,1140,3065
20240730,095500,173760667,1136,1135,1136,1135,2737
20240730,095400,170651521,1134,1134,1134,1134,1633
20240730,095300,168799699,1135,1135,1135,1134,66
20240730,095200,168724819,1134,1136,1136,1134,250
20240730,095100,168440829,1134,1134,1134,1134,3315
20240730,095000,164681619,1135,1136,1136,1134,3595
20240730,094900,160602472,1135,1136,1136,1135,2344
20240730,094800,157942000,1136,1136,1136,1135,13294
20240730,094700,142847387,1137,1137,1137,1136,2617
20240730,094600,139872858,1137,1143,1143,1137,8159
20240730,094500,130596027,1144,1144,1144,1144,13
20240730,094400,130581155,1144,1138,1144,1137,8303
20240730,094300,121136839,1139,1139,1139,1139,1101
20240730,094200,119882800,1139,1139,1139,1139,100
20240730,094100,119768900,1138,1140,1140,1138,4393
20240730,094000,114768842,1140,1139,1140,1139,1013
20240730,093900,113614035,1138,1139,1139,1138,6
20240730,093800,113607206,1139,1139,1139,1139,1235
20240730,093700,112200541,1139,1139,1139,1139,618
20240730,093600,111496639,1139,1139,1139,1139,113
20240730,093500,111367932,1139,1143,1143,1139,4287
20240730,093400,106485031,1143,1139,1143,1139,1712
20240730,093300,104535055,1139,1142,1142,1139,11343
20240730,093200,91604476,1142,1142,1142,1142,0
20240730,093100,91604476,1142,1143,1143,1140,16185
20240730,093000,73143645,1144,1144,1144,1144,0
20240730,092900,73143645,1144,1144,1144,1144,91
20240730,092800,73039541,1144,1143,1144,1143,34
20240730,092700,73000665,1144,1145,1145,1144,102
20240730,092600,72883976,1145,1145,1145,1145,1
20240730,092500,72882831,1145,1145,1145,1145,100
20240730,092400,72768331,1145,1143,1145,1143,6
20240730,092300,72761463,1144,1141,1144,1141,133
20240730,092200,72609680,1141,1141,1141,1141,902
20240730,092100,71580498,1145,1145,1145,1145,10
20240730,092000,71569048,1141,1145,1145,1141,4809
20240730,091900,66078387,1145,1145,1145,1145,533
20240730,091800,65468102,1145,1145,1145,1145,1592
20240730,091700,63645262,1141,1141,1141,1141,296
20240730,091600,63307526,1141,1141,1141,1141,1
20240730,091500,63306385,1142,1142,1142,1142,2400
20240730,091400,60565585,1143,1143,1143,1143,2980
20240730,091300,57159445,1143,1143,1143,1143,620
20240730,091200,56450785,1143,1145,1145,1143,2632
20240730,091100,53442405,1145,1142,1145,1141,4072
20240730,091000,48793029,1146,1146,1146,1143,16984
20240730,090900,29348577,1146,1148,1148,1146,5298
20240730,090800,23275614,1147,1147,1147,1147,0
20240730,090700,23275614,1147,1148,1148,1147,60
20240730,090600,23206744,1147,1150,1152,1147,9042
20240730,090500,12817897,1150,1151,1151,1150,1868
20240730,090400,10669020,1154,1154,1154,1154,400
20240730,090300,10207420,1152,1153,1153,1152,623
20240730,090200,9489537,1154,1154,1154,1154,4
20240730,090100,9484921,1155,1156,1156,1155,1082
20240730,090000,8234133,1160,1160,1160,1156,7103