KissMeData/011330/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,185500,126333026,1594,1594,1594,1594,500
20240724,185400,126333026,1594,1594,1594,1594,0
20240724,185300,126333026,1594,1594,1594,1594,0
20240724,185200,126333026,1594,1594,1594,1594,0
20240724,185100,126333026,1594,1594,1594,1594,0
20240724,185000,126333026,1594,1594,1594,1594,0
20240724,184900,126333026,1594,1594,1594,1594,0
20240724,184800,126333026,1594,1594,1594,1594,0
20240724,184700,126333026,1594,1594,1594,1594,0
20240724,184600,126333026,1594,1594,1594,1594,0
20240724,184500,126333026,1594,1594,1594,1594,0
20240724,184400,126333026,1594,1594,1594,1594,0
20240724,184300,126333026,1594,1594,1594,1594,0
20240724,184200,126333026,1594,1594,1594,1594,0
20240724,184100,126333026,1594,1594,1594,1594,0
20240724,184000,126333026,1594,1594,1594,1594,0
20240724,183900,126333026,1594,1594,1594,1594,0
20240724,183800,126333026,1594,1594,1594,1594,0
20240724,183700,126333026,1594,1594,1594,1594,0
20240724,183600,126333026,1594,1594,1594,1594,0
20240724,183500,126333026,1594,1594,1594,1594,0
20240724,183400,126333026,1594,1594,1594,1594,0
20240724,183300,126333026,1594,1594,1594,1594,0
20240724,183200,126333026,1594,1594,1594,1594,0
20240724,183100,126333026,1594,1594,1594,1594,0
20240724,183000,126333026,1594,1594,1594,1594,0
20240724,182900,126333026,1594,1594,1594,1594,0
20240724,182800,126333026,1594,1594,1594,1594,0
20240724,182700,126333026,1594,1594,1594,1594,0
20240724,182600,126333026,1594,1594,1594,1594,0
20240724,182500,126333026,1594,1594,1594,1594,500
20240724,182400,126333026,1594,1594,1594,1594,0
20240724,182300,126333026,1594,1594,1594,1594,0
20240724,182200,126333026,1594,1594,1594,1594,0
20240724,182100,126333026,1594,1594,1594,1594,0
20240724,182000,126333026,1594,1594,1594,1594,0
20240724,181900,126333026,1594,1594,1594,1594,0
20240724,181800,126333026,1594,1594,1594,1594,0
20240724,181700,126333026,1594,1594,1594,1594,0
20240724,181600,126333026,1594,1594,1594,1594,0
20240724,181500,126333026,1594,1594,1594,1594,0
20240724,181400,126333026,1594,1594,1594,1594,0
20240724,181300,126333026,1594,1594,1594,1594,0
20240724,181200,126333026,1594,1594,1594,1594,0
20240724,181100,126333026,1594,1594,1594,1594,0
20240724,181000,126333026,1594,1594,1594,1594,0
20240724,180900,126333026,1594,1594,1594,1594,0
20240724,180800,126333026,1594,1594,1594,1594,0
20240724,180700,126333026,1594,1594,1594,1594,0
20240724,180600,126333026,1594,1594,1594,1594,0
20240724,180500,126333026,1594,1594,1594,1594,0
20240724,180400,126333026,1594,1594,1594,1594,0
20240724,180300,126333026,1594,1594,1594,1594,0
20240724,180200,126333026,1594,1594,1594,1594,0
20240724,180100,126333026,1594,1594,1594,1594,0
20240724,180000,126333026,1594,1594,1594,1594,0
20240724,175900,126333026,1594,1594,1594,1594,0
20240724,175800,126333026,1594,1594,1594,1594,0
20240724,175700,126333026,1594,1594,1594,1594,0
20240724,175600,126333026,1594,1594,1594,1594,0
20240724,175500,126333026,1594,1594,1594,1594,500
20240724,175400,126333026,1594,1594,1594,1594,0
20240724,175300,126333026,1594,1594,1594,1594,0
20240724,175200,126333026,1594,1594,1594,1594,0
20240724,175100,126333026,1594,1594,1594,1594,0
20240724,175000,126333026,1594,1594,1594,1594,0
20240724,174900,126333026,1594,1594,1594,1594,0
20240724,174800,126333026,1594,1594,1594,1594,0
20240724,174700,126333026,1594,1594,1594,1594,0
20240724,174600,126333026,1594,1594,1594,1594,0
20240724,174500,126333026,1594,1594,1594,1594,0
20240724,174400,126333026,1594,1594,1594,1594,0
20240724,174300,126333026,1594,1594,1594,1594,0
20240724,174200,126333026,1594,1594,1594,1594,0
20240724,174100,126333026,1594,1594,1594,1594,0
20240724,174000,126333026,1594,1594,1594,1594,0
20240724,173900,126333026,1594,1594,1594,1594,0
20240724,173800,126333026,1594,1594,1594,1594,0
20240724,173700,126333026,1594,1594,1594,1594,0
20240724,173600,126333026,1594,1594,1594,1594,0
20240724,173500,126333026,1594,1594,1594,1594,0
20240724,173400,126333026,1594,1594,1594,1594,0
20240724,173300,126333026,1594,1594,1594,1594,0
20240724,173200,126333026,1594,1594,1594,1594,0
20240724,173100,126333026,1594,1594,1594,1594,0
20240724,173000,126333026,1594,1594,1594,1594,0
20240724,172900,126333026,1594,1594,1594,1594,0
20240724,172800,126333026,1594,1594,1594,1594,0
20240724,172700,126333026,1594,1594,1594,1594,0
20240724,172600,126333026,1594,1594,1594,1594,0
20240724,172500,126333026,1594,1594,1594,1594,500
20240724,172400,126333026,1594,1594,1594,1594,0
20240724,172300,126333026,1594,1594,1594,1594,0
20240724,172200,126333026,1594,1594,1594,1594,0
20240724,172100,126333026,1594,1594,1594,1594,0
20240724,172000,126333026,1594,1594,1594,1594,0
20240724,171900,126333026,1594,1594,1594,1594,0
20240724,171800,126333026,1594,1594,1594,1594,0
20240724,171700,126333026,1594,1594,1594,1594,0
20240724,171600,126333026,1594,1594,1594,1594,0
20240724,171500,126333026,1594,1594,1594,1594,0
20240724,171400,126333026,1594,1594,1594,1594,0
20240724,171300,126333026,1594,1594,1594,1594,0
20240724,171200,126333026,1594,1594,1594,1594,0
20240724,171100,126333026,1594,1594,1594,1594,0
20240724,171000,126333026,1594,1594,1594,1594,0
20240724,170900,126333026,1594,1594,1594,1594,0
20240724,170800,126333026,1594,1594,1594,1594,0
20240724,170700,126333026,1594,1594,1594,1594,0
20240724,170600,126333026,1594,1594,1594,1594,0
20240724,170500,126333026,1594,1594,1594,1594,0
20240724,170400,126333026,1594,1594,1594,1594,0
20240724,170300,126333026,1594,1594,1594,1594,0
20240724,170200,126333026,1594,1594,1594,1594,0
20240724,170100,126333026,1594,1594,1594,1594,0
20240724,170000,126333026,1594,1594,1594,1594,0
20240724,165900,126333026,1594,1594,1594,1594,0
20240724,165800,126333026,1594,1594,1594,1594,0
20240724,165700,126333026,1594,1594,1594,1594,0
20240724,165600,126333026,1594,1594,1594,1594,0
20240724,165500,126333026,1594,1594,1594,1594,500
20240724,165400,126333026,1594,1594,1594,1594,0
20240724,165300,126333026,1594,1594,1594,1594,0
20240724,165200,126333026,1594,1594,1594,1594,0
20240724,165100,126333026,1594,1594,1594,1594,0
20240724,165000,126333026,1594,1594,1594,1594,0
20240724,164900,126333026,1594,1594,1594,1594,0
20240724,164800,126333026,1594,1594,1594,1594,0
20240724,164700,126333026,1594,1594,1594,1594,0
20240724,164600,126333026,1594,1594,1594,1594,0
20240724,164500,126333026,1594,1594,1594,1594,0
20240724,164400,126333026,1594,1594,1594,1594,0
20240724,164300,126333026,1594,1594,1594,1594,0
20240724,164200,126333026,1594,1594,1594,1594,0
20240724,164100,126333026,1594,1594,1594,1594,0
20240724,164000,126333026,1594,1594,1594,1594,0
20240724,163900,126333026,1594,1594,1594,1594,0
20240724,163800,126333026,1594,1594,1594,1594,0
20240724,163700,126333026,1594,1594,1594,1594,0
20240724,163600,126333026,1594,1594,1594,1594,0
20240724,163500,126333026,1594,1594,1594,1594,0
20240724,163400,126333026,1594,1594,1594,1594,0
20240724,163300,126333026,1594,1594,1594,1594,0
20240724,163200,126333026,1594,1594,1594,1594,0
20240724,163100,126333026,1594,1594,1594,1594,0
20240724,163000,126333026,1594,1594,1594,1594,0
20240724,162900,126333026,1594,1594,1594,1594,0
20240724,162800,126333026,1594,1594,1594,1594,0
20240724,162700,126333026,1594,1594,1594,1594,0
20240724,162600,126333026,1594,1594,1594,1594,0
20240724,162500,126333026,1594,1594,1594,1594,500
20240724,162400,126333026,1594,1594,1594,1594,0
20240724,162300,126333026,1594,1594,1594,1594,0
20240724,162200,126333026,1594,1594,1594,1594,0
20240724,162100,126333026,1594,1594,1594,1594,0
20240724,162000,126333026,1594,1594,1594,1594,0
20240724,161900,126333026,1594,1594,1594,1594,0
20240724,161800,126333026,1594,1594,1594,1594,0
20240724,161700,126333026,1594,1594,1594,1594,0
20240724,161600,126333026,1594,1594,1594,1594,0
20240724,161500,126333026,1594,1594,1594,1594,0
20240724,161400,126333026,1594,1594,1594,1594,0
20240724,161300,126333026,1594,1594,1594,1594,0
20240724,161200,126333026,1594,1594,1594,1594,0
20240724,161100,126333026,1594,1594,1594,1594,0
20240724,161000,126333026,1594,1594,1594,1594,0
20240724,160900,126333026,1594,1594,1594,1594,0
20240724,160800,126333026,1594,1594,1594,1594,0
20240724,160700,126333026,1594,1594,1594,1594,0
20240724,160600,126333026,1594,1594,1594,1594,0
20240724,160500,126333026,1594,1594,1594,1594,0
20240724,160400,126333026,1594,1594,1594,1594,0
20240724,160300,126333026,1594,1594,1594,1594,0
20240724,160200,126333026,1594,1594,1594,1594,0
20240724,160100,126333026,1594,1594,1594,1594,0
20240724,160000,126333026,1594,1594,1594,1594,0
20240724,155900,126333026,1594,1594,1594,1594,0
20240724,155800,126333026,1594,1594,1594,1594,0
20240724,155700,126333026,1594,1594,1594,1594,0
20240724,155600,126333026,1594,1594,1594,1594,0
20240724,155500,126333026,1594,1594,1594,1594,500
20240724,155400,126333026,1594,1594,1594,1594,0
20240724,155300,126333026,1594,1594,1594,1594,0
20240724,155200,126333026,1594,1594,1594,1594,0
20240724,155100,126333026,1594,1594,1594,1594,0
20240724,155000,126333026,1594,1594,1594,1594,0
20240724,154900,126333026,1594,1594,1594,1594,0
20240724,154800,126333026,1594,1594,1594,1594,0
20240724,154700,126333026,1594,1594,1594,1594,0
20240724,154600,126333026,1594,1594,1594,1594,0
20240724,154500,126333026,1594,1594,1594,1594,0
20240724,154400,126333026,1594,1594,1594,1594,0
20240724,154300,126333026,1594,1594,1594,1594,0
20240724,154200,126333026,1594,1594,1594,1594,0
20240724,154100,126333026,1594,1594,1594,1594,0
20240724,154000,126333026,1594,1594,1594,1594,0
20240724,153900,126333026,1594,1594,1594,1594,0
20240724,153800,126333026,1594,1594,1594,1594,0
20240724,153700,126333026,1594,1594,1594,1594,0
20240724,153600,126333026,1594,1594,1594,1594,0
20240724,153500,126333026,1594,1594,1594,1594,0
20240724,153400,126333026,1594,1594,1594,1594,0
20240724,153300,126333026,1594,1594,1594,1594,0
20240724,153200,126333026,1594,1594,1594,1594,0
20240724,153100,126333026,1594,1594,1594,1594,0
20240724,153000,126333026,1594,1594,1594,1594,500
20240724,152900,125536026,1593,1593,1593,1593,0
20240724,152800,125536026,1593,1593,1593,1593,0
20240724,152700,125536026,1593,1593,1593,1593,0
20240724,152600,125536026,1593,1593,1593,1593,0
20240724,152500,125536026,1593,1593,1593,1593,0
20240724,152400,125536026,1593,1593,1593,1593,0
20240724,152300,125536026,1593,1593,1593,1593,0
20240724,152200,125536026,1593,1593,1593,1593,0
20240724,152100,125536026,1593,1593,1593,1593,0
20240724,152000,125536026,1593,1593,1593,1593,0
20240724,151900,125536026,1593,1580,1593,1580,173
20240724,151800,125262673,1593,1593,1593,1593,0
20240724,151700,125262673,1593,1593,1593,1593,1
20240724,151600,125261080,1580,1580,1580,1580,0
20240724,151500,125261080,1580,1580,1580,1580,0
20240724,151400,125261080,1580,1580,1580,1580,0
20240724,151300,125261080,1580,1580,1580,1580,500
20240724,151200,124471080,1580,1580,1580,1580,0
20240724,151100,124471080,1580,1580,1580,1580,0
20240724,151000,124471080,1580,1593,1593,1580,5149
20240724,150900,116332403,1582,1582,1582,1582,0
20240724,150800,116332403,1582,1582,1582,1582,0
20240724,150700,116332403,1582,1582,1582,1582,0
20240724,150600,116332403,1582,1582,1582,1582,0
20240724,150500,116332403,1582,1582,1582,1582,0
20240724,150400,116332403,1582,1582,1582,1582,2000
20240724,150300,113168403,1582,1586,1586,1581,14013
20240724,150200,90970864,1586,1586,1586,1586,0
20240724,150100,90970864,1586,1586,1586,1586,0
20240724,150000,90970864,1586,1586,1586,1586,0
20240724,145900,90970864,1586,1586,1586,1586,0
20240724,145800,90970864,1586,1586,1586,1586,0
20240724,145700,90970864,1586,1586,1586,1586,0
20240724,145600,90970864,1586,1586,1586,1586,0
20240724,145500,90970864,1586,1586,1586,1586,0
20240724,145400,90970864,1586,1586,1586,1586,0
20240724,145300,90970864,1586,1586,1586,1586,0
20240724,145200,90970864,1586,1586,1586,1586,0
20240724,145100,90970864,1586,1586,1586,1586,0
20240724,145000,90970864,1586,1587,1587,1586,2500
20240724,144900,87004249,1587,1587,1587,1587,0
20240724,144800,87004249,1587,1587,1587,1587,0
20240724,144700,87004249,1587,1587,1587,1587,0
20240724,144600,87004249,1587,1587,1587,1587,0
20240724,144500,87004249,1587,1590,1590,1587,4000
20240724,144400,80652014,1590,1590,1590,1590,0
20240724,144300,80652014,1590,1590,1590,1590,900
20240724,144200,79221014,1590,1590,1590,1590,1
20240724,144100,79219424,1595,1595,1595,1595,0
20240724,144000,79219424,1595,1595,1595,1595,0
20240724,143900,79219424,1595,1595,1595,1595,0
20240724,143800,79219424,1595,1595,1595,1595,0
20240724,143700,79219424,1595,1595,1595,1595,0
20240724,143600,79219424,1595,1595,1595,1595,0
20240724,143500,79219424,1595,1595,1595,1595,0
20240724,143400,79219424,1595,1595,1595,1595,0
20240724,143300,79219424,1595,1595,1595,1595,0
20240724,143200,79219424,1595,1595,1595,1595,0
20240724,143100,79219424,1595,1595,1595,1595,1
20240724,143000,79217829,1590,1590,1590,1590,0
20240724,142900,79217829,1590,1590,1590,1590,0
20240724,142800,79217829,1590,1590,1590,1590,0
20240724,142700,79217829,1590,1590,1590,1590,0
20240724,142600,79217829,1590,1590,1590,1590,0
20240724,142500,79217829,1590,1590,1590,1590,0
20240724,142400,79217829,1590,1590,1590,1590,0
20240724,142300,79217829,1590,1590,1590,1590,0
20240724,142200,79217829,1590,1590,1590,1590,0
20240724,142100,79217829,1590,1590,1590,1590,0
20240724,142000,79217829,1590,1590,1590,1590,0
20240724,141900,79217829,1590,1590,1590,1590,0
20240724,141800,79217829,1590,1590,1590,1590,0
20240724,141700,79217829,1590,1590,1590,1590,0
20240724,141600,79217829,1590,1590,1590,1590,100
20240724,141500,79058829,1588,1588,1588,1588,0
20240724,141400,79058829,1588,1588,1588,1588,0
20240724,141300,79058829,1588,1588,1588,1588,0
20240724,141200,79058829,1588,1588,1588,1588,0
20240724,141100,79058829,1588,1588,1588,1588,0
20240724,141000,79058829,1588,1588,1588,1588,0
20240724,140900,79058829,1588,1588,1588,1588,0
20240724,140800,79058829,1588,1590,1590,1588,65
20240724,140700,78955566,1595,1595,1595,1595,0
20240724,140600,78955566,1595,1595,1595,1595,0
20240724,140500,78955566,1595,1595,1595,1595,0
20240724,140400,78955566,1595,1595,1595,1595,0
20240724,140300,78955566,1595,1595,1595,1595,0
20240724,140200,78955566,1595,1595,1595,1595,0
20240724,140100,78955566,1595,1595,1595,1595,0
20240724,140000,78955566,1595,1595,1595,1595,0
20240724,135900,78955566,1595,1595,1595,1595,0
20240724,135800,78955566,1595,1595,1595,1595,0
20240724,135700,78955566,1595,1595,1595,1595,0
20240724,135600,78955566,1595,1595,1595,1595,0
20240724,135500,78955566,1595,1595,1595,1595,0
20240724,135400,78955566,1595,1595,1595,1595,0
20240724,135300,78955566,1595,1595,1595,1595,0
20240724,135200,78955566,1595,1595,1595,1595,0
20240724,135100,78955566,1595,1595,1595,1595,0
20240724,135000,78955566,1595,1595,1595,1595,0
20240724,134900,78955566,1595,1595,1595,1595,1
20240724,134800,78953971,1588,1588,1588,1588,0
20240724,134700,78953971,1588,1588,1588,1588,0
20240724,134600,78953971,1588,1588,1588,1588,0
20240724,134500,78953971,1588,1588,1588,1588,952
20240724,134400,77442195,1588,1588,1588,1588,1000
20240724,134300,75854195,1588,1588,1588,1588,0
20240724,134200,75854195,1588,1588,1588,1588,200
20240724,134100,75536595,1590,1590,1590,1590,0
20240724,134000,75536595,1590,1588,1590,1588,2973
20240724,133900,70809527,1590,1590,1590,1590,0
20240724,133800,70809527,1590,1590,1590,1590,0
20240724,133700,70809527,1590,1590,1590,1590,456
20240724,133600,70084487,1588,1588,1588,1588,0
20240724,133500,70084487,1588,1588,1588,1588,0
20240724,133400,70084487,1588,1588,1588,1588,6
20240724,133300,70074959,1589,1589,1589,1589,0
20240724,133200,70074959,1589,1589,1589,1589,0
20240724,133100,70074959,1589,1589,1589,1589,0
20240724,133000,70074959,1589,1589,1589,1589,0
20240724,132900,70074959,1589,1589,1589,1589,0
20240724,132800,70074959,1589,1589,1589,1589,0
20240724,132700,70074959,1589,1589,1589,1589,0
20240724,132600,70074959,1589,1589,1589,1589,0
20240724,132500,70074959,1589,1589,1589,1589,0
20240724,132400,70074959,1589,1589,1589,1589,0
20240724,132300,70074959,1589,1589,1589,1589,0
20240724,132200,70074959,1589,1589,1589,1589,0
20240724,132100,70074959,1589,1589,1589,1589,0
20240724,132000,70074959,1589,1589,1589,1589,0
20240724,131900,70074959,1589,1589,1589,1589,0
20240724,131800,70074959,1589,1589,1589,1589,0
20240724,131700,70074959,1589,1589,1589,1589,0
20240724,131600,70074959,1589,1589,1589,1589,0
20240724,131500,70074959,1589,1590,1590,1589,347
20240724,131400,69523269,1590,1592,1592,1590,6000
20240724,131300,59978055,1595,1595,1595,1595,0
20240724,131200,59978055,1595,1595,1595,1595,0
20240724,131100,59978055,1595,1595,1595,1595,0
20240724,131000,59978055,1595,1595,1595,1595,0
20240724,130900,59978055,1595,1595,1595,1595,0
20240724,130800,59978055,1595,1595,1595,1595,0
20240724,130700,59978055,1595,1595,1595,1595,0
20240724,130600,59978055,1595,1595,1595,1595,0
20240724,130500,59978055,1595,1595,1595,1595,0
20240724,130400,59978055,1595,1595,1595,1595,0
20240724,130300,59978055,1595,1595,1595,1595,0
20240724,130200,59978055,1595,1595,1595,1595,0
20240724,130100,59978055,1595,1595,1595,1595,0
20240724,130000,59978055,1595,1595,1595,1595,0
20240724,125900,59978055,1595,1595,1595,1595,0
20240724,125800,59978055,1595,1595,1595,1595,0
20240724,125700,59978055,1595,1595,1595,1595,0
20240724,125600,59978055,1595,1595,1595,1595,0
20240724,125500,59978055,1595,1595,1595,1595,0
20240724,125400,59978055,1595,1595,1595,1595,0
20240724,125300,59978055,1595,1595,1595,1595,0
20240724,125200,59978055,1595,1595,1595,1595,15
20240724,125100,59954130,1595,1595,1595,1595,5
20240724,125000,59946155,1596,1596,1596,1596,0
20240724,124900,59946155,1596,1596,1596,1596,0
20240724,124800,59946155,1596,1596,1596,1596,0
20240724,124700,59946155,1596,1596,1596,1596,0
20240724,124600,59946155,1596,1596,1596,1596,0
20240724,124500,59946155,1596,1596,1596,1596,0
20240724,124400,59946155,1596,1596,1596,1596,1003
20240724,124300,58345367,1597,1597,1597,1597,0
20240724,124200,58345367,1597,1597,1597,1597,0
20240724,124100,58345367,1597,1597,1597,1597,0
20240724,124000,58345367,1597,1597,1597,1597,0
20240724,123900,58345367,1597,1597,1597,1597,0
20240724,123800,58345367,1597,1597,1597,1597,0
20240724,123700,58345367,1597,1597,1597,1597,0
20240724,123600,58345367,1597,1597,1597,1597,0
20240724,123500,58345367,1597,1597,1597,1597,0
20240724,123400,58345367,1597,1597,1597,1597,0
20240724,123300,58345367,1597,1597,1597,1597,0
20240724,123200,58345367,1597,1597,1597,1597,0
20240724,123100,58345367,1597,1597,1597,1597,0
20240724,123000,58345367,1597,1597,1597,1597,0
20240724,122900,58345367,1597,1597,1597,1597,0
20240724,122800,58345367,1597,1597,1597,1597,0
20240724,122700,58345367,1597,1597,1597,1597,0
20240724,122600,58345367,1597,1597,1597,1597,0
20240724,122500,58345367,1597,1597,1597,1597,0
20240724,122400,58345367,1597,1597,1597,1597,0
20240724,122300,58345367,1597,1597,1597,1597,0
20240724,122200,58345367,1597,1597,1597,1597,0
20240724,122100,58345367,1597,1597,1597,1597,0
20240724,122000,58345367,1597,1597,1597,1597,0
20240724,121900,58345367,1597,1597,1597,1597,10
20240724,121800,58329397,1599,1599,1599,1599,0
20240724,121700,58329397,1599,1598,1599,1598,2005
20240724,121600,55124407,1599,1599,1599,1599,1000
20240724,121500,53525407,1599,1599,1599,1599,0
20240724,121400,53525407,1599,1599,1599,1599,0
20240724,121300,53525407,1599,1600,1600,1599,6000
20240724,121200,43929968,1607,1607,1607,1607,0
20240724,121100,43929968,1607,1607,1607,1607,0
20240724,121000,43929968,1607,1607,1607,1607,0
20240724,120900,43929968,1607,1607,1607,1607,0
20240724,120800,43929968,1607,1607,1607,1607,0
20240724,120700,43929968,1607,1607,1607,1607,0
20240724,120600,43929968,1607,1607,1607,1607,0
20240724,120500,43929968,1607,1607,1607,1607,0
20240724,120400,43929968,1607,1607,1607,1607,0
20240724,120300,43929968,1607,1607,1607,1607,0
20240724,120200,43929968,1607,1607,1607,1607,0
20240724,120100,43929968,1607,1607,1607,1607,0
20240724,120000,43929968,1607,1607,1607,1607,0
20240724,115900,43929968,1607,1607,1607,1607,0
20240724,115800,43929968,1607,1607,1607,1607,0
20240724,115700,43929968,1607,1607,1607,1607,0
20240724,115600,43929968,1607,1607,1607,1607,0
20240724,115500,43929968,1607,1607,1607,1607,1
20240724,115400,43928361,1607,1607,1607,1607,1
20240724,115300,43926754,1607,1607,1607,1607,0
20240724,115200,43926754,1607,1607,1607,1607,3
20240724,115100,43921933,1607,1601,1607,1601,62
20240724,115000,43822353,1601,1601,1601,1601,0
20240724,114900,43822353,1601,1601,1601,1601,12
20240724,114800,43803141,1601,1601,1601,1601,0
20240724,114700,43803141,1601,1601,1601,1601,0
20240724,114600,43803141,1601,1601,1601,1601,0
20240724,114500,43803141,1601,1601,1601,1601,0
20240724,114400,43803141,1601,1601,1601,1601,0
20240724,114300,43803141,1601,1601,1601,1601,2
20240724,114200,43799939,1601,1601,1601,1601,0
20240724,114100,43799939,1601,1601,1601,1601,0
20240724,114000,43799939,1601,1601,1601,1601,0
20240724,113900,43799939,1601,1601,1601,1601,0
20240724,113800,43799939,1601,1601,1601,1601,0
20240724,113700,43799939,1601,1601,1601,1601,0
20240724,113600,43799939,1601,1601,1601,1601,0
20240724,113500,43799939,1601,1601,1601,1601,0
20240724,113400,43799939,1601,1601,1601,1601,0
20240724,113300,43799939,1601,1601,1601,1601,0
20240724,113200,43799939,1601,1601,1601,1601,0
20240724,113100,43799939,1601,1601,1601,1601,0
20240724,113000,43799939,1601,1601,1601,1601,0
20240724,112900,43799939,1601,1601,1601,1601,0
20240724,112800,43799939,1601,1601,1601,1601,0
20240724,112700,43799939,1601,1601,1601,1601,0
20240724,112600,43799939,1601,1601,1601,1601,0
20240724,112500,43799939,1601,1601,1601,1601,352
20240724,112400,43236387,1600,1600,1600,1600,246
20240724,112300,42842787,1600,1600,1600,1600,0
20240724,112200,42842787,1600,1600,1600,1600,0
20240724,112100,42842787,1600,1600,1600,1600,0
20240724,112000,42842787,1600,1600,1600,1600,0
20240724,111900,42842787,1600,1600,1600,1600,0
20240724,111800,42842787,1600,1600,1600,1600,0
20240724,111700,42842787,1600,1600,1600,1600,3
20240724,111600,42837987,1600,1600,1600,1600,0
20240724,111500,42837987,1600,1600,1600,1600,0
20240724,111400,42837987,1600,1600,1600,1600,0
20240724,111300,42837987,1600,1600,1600,1600,0
20240724,111200,42837987,1600,1600,1600,1600,0
20240724,111100,42837987,1600,1600,1600,1600,0
20240724,111000,42837987,1600,1600,1600,1600,0
20240724,110900,42837987,1600,1600,1600,1600,0
20240724,110800,42837987,1600,1600,1600,1600,0
20240724,110700,42837987,1600,1600,1600,1600,0
20240724,110600,42837987,1600,1600,1600,1600,0
20240724,110500,42837987,1600,1600,1600,1600,0
20240724,110400,42837987,1600,1600,1600,1600,0
20240724,110300,42837987,1600,1600,1600,1600,0
20240724,110200,42837987,1600,1600,1600,1600,0
20240724,110100,42837987,1600,1600,1600,1600,0
20240724,110000,42837987,1600,1600,1600,1600,0
20240724,105900,42837987,1600,1600,1600,1600,0
20240724,105800,42837987,1600,1600,1600,1600,0
20240724,105700,42837987,1600,1600,1600,1600,0
20240724,105600,42837987,1600,1600,1600,1600,0
20240724,105500,42837987,1600,1600,1600,1600,0
20240724,105400,42837987,1600,1600,1600,1600,0
20240724,105300,42837987,1600,1600,1600,1600,0
20240724,105200,42837987,1600,1600,1600,1600,0
20240724,105100,42837987,1600,1600,1600,1600,0
20240724,105000,42837987,1600,1600,1600,1600,0
20240724,104900,42837987,1600,1600,1600,1600,0
20240724,104800,42837987,1600,1600,1600,1600,0
20240724,104700,42837987,1600,1600,1600,1600,0
20240724,104600,42837987,1600,1600,1600,1600,0
20240724,104500,42837987,1600,1600,1600,1600,0
20240724,104400,42837987,1600,1600,1600,1600,0
20240724,104300,42837987,1600,1600,1600,1600,0
20240724,104200,42837987,1600,1600,1600,1600,0
20240724,104100,42837987,1600,1600,1600,1600,0
20240724,104000,42837987,1600,1600,1600,1600,0
20240724,103900,42837987,1600,1600,1600,1600,0
20240724,103800,42837987,1600,1600,1600,1600,0
20240724,103700,42837987,1600,1600,1600,1600,0
20240724,103600,42837987,1600,1600,1600,1600,0
20240724,103500,42837987,1600,1599,1600,1599,50
20240724,103400,42757996,1600,1600,1600,1600,0
20240724,103300,42757996,1600,1600,1600,1600,300
20240724,103200,42277996,1601,1601,1601,1601,0
20240724,103100,42277996,1601,1601,1601,1601,429
20240724,103000,41591167,1601,1601,1601,1601,570
20240724,102900,40678597,1600,1600,1600,1600,0
20240724,102800,40678597,1600,1600,1600,1600,0
20240724,102700,40678597,1600,1600,1600,1600,0
20240724,102600,40678597,1600,1600,1600,1600,0
20240724,102500,40678597,1600,1600,1600,1600,0
20240724,102400,40678597,1600,1600,1600,1600,0
20240724,102300,40678597,1600,1600,1600,1600,0
20240724,102200,40678597,1600,1600,1600,1600,0
20240724,102100,40678597,1600,1600,1600,1600,0
20240724,102000,40678597,1600,1600,1600,1600,0
20240724,101900,40678597,1600,1600,1600,1600,0
20240724,101800,40678597,1600,1600,1600,1600,0
20240724,101700,40678597,1600,1600,1600,1600,52
20240724,101600,40595397,1600,1600,1600,1600,0
20240724,101500,40595397,1600,1600,1600,1600,0
20240724,101400,40595397,1600,1600,1600,1600,0
20240724,101300,40595397,1600,1600,1600,1600,0
20240724,101200,40595397,1600,1600,1600,1600,0
20240724,101100,40595397,1600,1600,1600,1600,0
20240724,101000,40595397,1600,1600,1600,1600,0
20240724,100900,40595397,1600,1600,1600,1600,0
20240724,100800,40595397,1600,1600,1600,1600,0
20240724,100700,40595397,1600,1600,1600,1600,0
20240724,100600,40595397,1600,1600,1600,1600,0
20240724,100500,40595397,1600,1600,1600,1600,221
20240724,100400,40241797,1595,1595,1595,1595,0
20240724,100300,40241797,1595,1595,1595,1595,0
20240724,100200,40241797,1595,1595,1595,1595,0
20240724,100100,40241797,1595,1595,1595,1595,9
20240724,100000,40227442,1609,1609,1609,1609,0
20240724,095900,40227442,1609,1609,1609,1609,0
20240724,095800,40227442,1609,1609,1609,1609,1
20240724,095700,40225833,1592,1592,1592,1592,0
20240724,095600,40225833,1592,1592,1592,1592,0
20240724,095500,40225833,1592,1592,1592,1592,0
20240724,095400,40225833,1592,1592,1592,1592,0
20240724,095300,40225833,1592,1592,1592,1592,0
20240724,095200,40225833,1592,1592,1592,1592,1
20240724,095100,40224241,1609,1609,1609,1609,6
20240724,095000,40214587,1609,1609,1609,1609,615
20240724,094900,39225052,1609,1609,1609,1609,0
20240724,094800,39225052,1609,1609,1609,1609,1
20240724,094700,39223443,1609,1609,1609,1609,65
20240724,094600,39118858,1609,1609,1609,1609,0
20240724,094500,39118858,1609,1609,1609,1609,0
20240724,094400,39118858,1609,1609,1609,1609,0
20240724,094300,39118858,1609,1609,1609,1609,0
20240724,094200,39118858,1609,1609,1609,1609,0
20240724,094100,39118858,1609,1607,1609,1607,52
20240724,094000,39035291,1609,1609,1609,1609,0
20240724,093900,39035291,1609,1609,1609,1609,0
20240724,093800,39035291,1609,1600,1609,1600,2
20240724,093700,39032082,1599,1594,1599,1594,9759
20240724,093600,23451728,1590,1590,1590,1590,0
20240724,093500,23451728,1590,1590,1590,1590,0
20240724,093400,23451728,1590,1590,1590,1590,1
20240724,093300,23450138,1595,1595,1595,1595,0
20240724,093200,23450138,1595,1595,1595,1595,0
20240724,093100,23450138,1595,1595,1595,1595,0
20240724,093000,23450138,1595,1595,1595,1595,0
20240724,092900,23450138,1595,1595,1595,1595,0
20240724,092800,23450138,1595,1594,1595,1594,500
20240724,092700,22653127,1594,1594,1594,1594,0
20240724,092600,22653127,1594,1594,1594,1594,0
20240724,092500,22653127,1594,1594,1594,1594,1
20240724,092400,22651533,1589,1590,1590,1589,3196
20240724,092300,17571171,1594,1594,1594,1594,10
20240724,092200,17555231,1590,1590,1590,1590,0
20240724,092100,17555231,1590,1590,1590,1590,0
20240724,092000,17555231,1590,1590,1590,1590,0
20240724,091900,17555231,1590,1590,1590,1590,0
20240724,091800,17555231,1590,1590,1590,1590,0
20240724,091700,17555231,1590,1590,1590,1590,0
20240724,091600,17555231,1590,1590,1590,1590,2
20240724,091500,17552051,1590,1590,1590,1590,0
20240724,091400,17552051,1590,1590,1590,1590,0
20240724,091300,17552051,1590,1595,1595,1590,565
20240724,091200,16650881,1595,1595,1595,1595,0
20240724,091100,16650881,1595,1595,1595,1595,0
20240724,091000,16650881,1595,1595,1595,1595,0
20240724,090900,16650881,1595,1595,1595,1595,0
20240724,090800,16650881,1595,1595,1595,1595,1369
20240724,090700,14467326,1595,1595,1595,1595,0
20240724,090600,14467326,1595,1595,1595,1595,35
20240724,090500,14411501,1595,1595,1595,1595,1
20240724,090400,14409906,1592,1592,1592,1592,0
20240724,090300,14409906,1592,1592,1592,1592,4898
20240724,090200,6612290,1592,1592,1592,1592,0
20240724,090100,6612290,1592,1592,1592,1592,1615
20240724,090000,4041210,1592,1590,1592,1590,2541