KissMeData/040610/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,192300,64416688,1640,1640,1640,1640,720
20240730,192200,64416688,1640,1640,1640,1640,0
20240730,192100,64416688,1640,1640,1640,1640,0
20240730,192000,64416688,1640,1640,1640,1640,0
20240730,191900,64416688,1640,1640,1640,1640,0
20240730,191800,64416688,1640,1640,1640,1640,0
20240730,191700,64416688,1640,1640,1640,1640,0
20240730,191600,64416688,1640,1640,1640,1640,0
20240730,191500,64416688,1640,1640,1640,1640,0
20240730,191400,64416688,1640,1640,1640,1640,0
20240730,191300,64416688,1640,1640,1640,1640,0
20240730,191200,64416688,1640,1640,1640,1640,0
20240730,191100,64416688,1640,1640,1640,1640,0
20240730,191000,64416688,1640,1640,1640,1640,0
20240730,190900,64416688,1640,1640,1640,1640,0
20240730,190800,64416688,1640,1640,1640,1640,0
20240730,190700,64416688,1640,1640,1640,1640,0
20240730,190600,64416688,1640,1640,1640,1640,0
20240730,190500,64416688,1640,1640,1640,1640,0
20240730,190400,64416688,1640,1640,1640,1640,0
20240730,190300,64416688,1640,1640,1640,1640,0
20240730,190200,64416688,1640,1640,1640,1640,0
20240730,190100,64416688,1640,1640,1640,1640,0
20240730,190000,64416688,1640,1640,1640,1640,0
20240730,185900,64416688,1640,1640,1640,1640,0
20240730,185800,64416688,1640,1640,1640,1640,0
20240730,185700,64416688,1640,1640,1640,1640,0
20240730,185600,64416688,1640,1640,1640,1640,0
20240730,185500,64416688,1640,1640,1640,1640,0
20240730,185400,64416688,1640,1640,1640,1640,0
20240730,185300,64416688,1640,1640,1640,1640,720
20240730,185200,64416688,1640,1640,1640,1640,0
20240730,185100,64416688,1640,1640,1640,1640,0
20240730,185000,64416688,1640,1640,1640,1640,0
20240730,184900,64416688,1640,1640,1640,1640,0
20240730,184800,64416688,1640,1640,1640,1640,0
20240730,184700,64416688,1640,1640,1640,1640,0
20240730,184600,64416688,1640,1640,1640,1640,0
20240730,184500,64416688,1640,1640,1640,1640,0
20240730,184400,64416688,1640,1640,1640,1640,0
20240730,184300,64416688,1640,1640,1640,1640,0
20240730,184200,64416688,1640,1640,1640,1640,0
20240730,184100,64416688,1640,1640,1640,1640,0
20240730,184000,64416688,1640,1640,1640,1640,0
20240730,183900,64416688,1640,1640,1640,1640,0
20240730,183800,64416688,1640,1640,1640,1640,0
20240730,183700,64416688,1640,1640,1640,1640,0
20240730,183600,64416688,1640,1640,1640,1640,0
20240730,183500,64416688,1640,1640,1640,1640,0
20240730,183400,64416688,1640,1640,1640,1640,0
20240730,183300,64416688,1640,1640,1640,1640,0
20240730,183200,64416688,1640,1640,1640,1640,0
20240730,183100,64416688,1640,1640,1640,1640,0
20240730,183000,64416688,1640,1640,1640,1640,0
20240730,182900,64416688,1640,1640,1640,1640,0
20240730,182800,64416688,1640,1640,1640,1640,0
20240730,182700,64416688,1640,1640,1640,1640,0
20240730,182600,64416688,1640,1640,1640,1640,0
20240730,182500,64416688,1640,1640,1640,1640,0
20240730,182400,64416688,1640,1640,1640,1640,0
20240730,182300,64416688,1640,1640,1640,1640,720
20240730,182200,64416688,1640,1640,1640,1640,0
20240730,182100,64416688,1640,1640,1640,1640,0
20240730,182000,64416688,1640,1640,1640,1640,0
20240730,181900,64416688,1640,1640,1640,1640,0
20240730,181800,64416688,1640,1640,1640,1640,0
20240730,181700,64416688,1640,1640,1640,1640,0
20240730,181600,64416688,1640,1640,1640,1640,0
20240730,181500,64416688,1640,1640,1640,1640,0
20240730,181400,64416688,1640,1640,1640,1640,0
20240730,181300,64416688,1640,1640,1640,1640,0
20240730,181200,64416688,1640,1640,1640,1640,0
20240730,181100,64416688,1640,1640,1640,1640,0
20240730,181000,64416688,1640,1640,1640,1640,0
20240730,180900,64416688,1640,1640,1640,1640,0
20240730,180800,64416688,1640,1640,1640,1640,0
20240730,180700,64416688,1640,1640,1640,1640,0
20240730,180600,64416688,1640,1640,1640,1640,0
20240730,180500,64416688,1640,1640,1640,1640,0
20240730,180400,64416688,1640,1640,1640,1640,0
20240730,180300,64416688,1640,1640,1640,1640,0
20240730,180200,64416688,1640,1640,1640,1640,0
20240730,180100,64416688,1640,1640,1640,1640,0
20240730,180000,64416688,1640,1640,1640,1640,0
20240730,175900,64416688,1640,1640,1640,1640,0
20240730,175800,64416688,1640,1640,1640,1640,0
20240730,175700,64416688,1640,1640,1640,1640,0
20240730,175600,64416688,1640,1640,1640,1640,0
20240730,175500,64416688,1640,1640,1640,1640,0
20240730,175400,64416688,1640,1640,1640,1640,0
20240730,175300,64416688,1640,1640,1640,1640,720
20240730,175200,64416688,1640,1640,1640,1640,0
20240730,175100,64416688,1640,1640,1640,1640,0
20240730,175000,64416688,1640,1640,1640,1640,0
20240730,174900,64416688,1640,1640,1640,1640,0
20240730,174800,64416688,1640,1640,1640,1640,0
20240730,174700,64416688,1640,1640,1640,1640,0
20240730,174600,64416688,1640,1640,1640,1640,0
20240730,174500,64416688,1640,1640,1640,1640,0
20240730,174400,64416688,1640,1640,1640,1640,0
20240730,174300,64416688,1640,1640,1640,1640,0
20240730,174200,64416688,1640,1640,1640,1640,0
20240730,174100,64416688,1640,1640,1640,1640,0
20240730,174000,64416688,1640,1640,1640,1640,0
20240730,173900,64416688,1640,1640,1640,1640,0
20240730,173800,64416688,1640,1640,1640,1640,0
20240730,173700,64416688,1640,1640,1640,1640,0
20240730,173600,64416688,1640,1640,1640,1640,0
20240730,173500,64416688,1640,1640,1640,1640,0
20240730,173400,64416688,1640,1640,1640,1640,0
20240730,173300,64416688,1640,1640,1640,1640,0
20240730,173200,64416688,1640,1640,1640,1640,0
20240730,173100,64416688,1640,1640,1640,1640,0
20240730,173000,64416688,1640,1640,1640,1640,0
20240730,172900,64416688,1640,1640,1640,1640,0
20240730,172800,64416688,1640,1640,1640,1640,0
20240730,172700,64416688,1640,1640,1640,1640,0
20240730,172600,64416688,1640,1640,1640,1640,0
20240730,172500,64416688,1640,1640,1640,1640,0
20240730,172400,64416688,1640,1640,1640,1640,0
20240730,172300,64416688,1640,1640,1640,1640,720
20240730,172200,64416688,1640,1640,1640,1640,0
20240730,172100,64416688,1640,1640,1640,1640,0
20240730,172000,64416688,1640,1640,1640,1640,0
20240730,171900,64416688,1640,1640,1640,1640,0
20240730,171800,64416688,1640,1640,1640,1640,0
20240730,171700,64416688,1640,1640,1640,1640,0
20240730,171600,64416688,1640,1640,1640,1640,0
20240730,171500,64416688,1640,1640,1640,1640,0
20240730,171400,64416688,1640,1640,1640,1640,0
20240730,171300,64416688,1640,1640,1640,1640,0
20240730,171200,64416688,1640,1640,1640,1640,0
20240730,171100,64416688,1640,1640,1640,1640,0
20240730,171000,64416688,1640,1640,1640,1640,0
20240730,170900,64416688,1640,1640,1640,1640,0
20240730,170800,64416688,1640,1640,1640,1640,0
20240730,170700,64416688,1640,1640,1640,1640,0
20240730,170600,64416688,1640,1640,1640,1640,0
20240730,170500,64416688,1640,1640,1640,1640,0
20240730,170400,64416688,1640,1640,1640,1640,0
20240730,170300,64416688,1640,1640,1640,1640,0
20240730,170200,64416688,1640,1640,1640,1640,0
20240730,170100,64416688,1640,1640,1640,1640,0
20240730,170000,64416688,1640,1640,1640,1640,0
20240730,165900,64416688,1640,1640,1640,1640,0
20240730,165800,64416688,1640,1640,1640,1640,0
20240730,165700,64416688,1640,1640,1640,1640,0
20240730,165600,64416688,1640,1640,1640,1640,0
20240730,165500,64416688,1640,1640,1640,1640,0
20240730,165400,64416688,1640,1640,1640,1640,0
20240730,165300,64416688,1640,1640,1640,1640,720
20240730,165200,64416688,1640,1640,1640,1640,0
20240730,165100,64416688,1640,1640,1640,1640,0
20240730,165000,64416688,1640,1640,1640,1640,0
20240730,164900,64416688,1640,1640,1640,1640,0
20240730,164800,64416688,1640,1640,1640,1640,0
20240730,164700,64416688,1640,1640,1640,1640,0
20240730,164600,64416688,1640,1640,1640,1640,0
20240730,164500,64416688,1640,1640,1640,1640,0
20240730,164400,64416688,1640,1640,1640,1640,0
20240730,164300,64416688,1640,1640,1640,1640,0
20240730,164200,64416688,1640,1640,1640,1640,0
20240730,164100,64416688,1640,1640,1640,1640,0
20240730,164000,64416688,1640,1640,1640,1640,0
20240730,163900,64416688,1640,1640,1640,1640,0
20240730,163800,64416688,1640,1640,1640,1640,0
20240730,163700,64416688,1640,1640,1640,1640,0
20240730,163600,64416688,1640,1640,1640,1640,0
20240730,163500,64416688,1640,1640,1640,1640,0
20240730,163400,64416688,1640,1640,1640,1640,0
20240730,163300,64416688,1640,1640,1640,1640,0
20240730,163200,64416688,1640,1640,1640,1640,0
20240730,163100,64416688,1640,1640,1640,1640,0
20240730,163000,64416688,1640,1640,1640,1640,0
20240730,162900,64416688,1640,1640,1640,1640,0
20240730,162800,64416688,1640,1640,1640,1640,0
20240730,162700,64416688,1640,1640,1640,1640,0
20240730,162600,64416688,1640,1640,1640,1640,0
20240730,162500,64416688,1640,1640,1640,1640,0
20240730,162400,64416688,1640,1640,1640,1640,0
20240730,162300,64416688,1640,1640,1640,1640,720
20240730,162200,64416688,1640,1640,1640,1640,0
20240730,162100,64416688,1640,1640,1640,1640,0
20240730,162000,64416688,1640,1640,1640,1640,0
20240730,161900,64416688,1640,1640,1640,1640,0
20240730,161800,64416688,1640,1640,1640,1640,0
20240730,161700,64416688,1640,1640,1640,1640,0
20240730,161600,64416688,1640,1640,1640,1640,0
20240730,161500,64416688,1640,1640,1640,1640,0
20240730,161400,64416688,1640,1640,1640,1640,0
20240730,161300,64416688,1640,1640,1640,1640,0
20240730,161200,64416688,1640,1640,1640,1640,0
20240730,161100,64416688,1640,1640,1640,1640,0
20240730,161000,64416688,1640,1640,1640,1640,0
20240730,160900,64416688,1640,1640,1640,1640,0
20240730,160800,64416688,1640,1640,1640,1640,0
20240730,160700,64416688,1640,1640,1640,1640,0
20240730,160600,64416688,1640,1640,1640,1640,0
20240730,160500,64416688,1640,1640,1640,1640,0
20240730,160400,64416688,1640,1640,1640,1640,0
20240730,160300,64416688,1640,1640,1640,1640,0
20240730,160200,64416688,1640,1640,1640,1640,0
20240730,160100,64416688,1640,1640,1640,1640,0
20240730,160000,64416688,1640,1640,1640,1640,0
20240730,155900,64416688,1640,1640,1640,1640,0
20240730,155800,64416688,1640,1640,1640,1640,0
20240730,155700,64416688,1640,1640,1640,1640,0
20240730,155600,64416688,1640,1640,1640,1640,0
20240730,155500,64416688,1640,1640,1640,1640,0
20240730,155400,64416688,1640,1640,1640,1640,0
20240730,155300,64416688,1640,1640,1640,1640,720
20240730,155200,64416688,1640,1640,1640,1640,0
20240730,155100,64416688,1640,1640,1640,1640,0
20240730,155000,64416688,1640,1640,1640,1640,0
20240730,154900,64416688,1640,1640,1640,1640,0
20240730,154800,64416688,1640,1640,1640,1640,0
20240730,154700,64416688,1640,1640,1640,1640,0
20240730,154600,64416688,1640,1640,1640,1640,0
20240730,154500,64416688,1640,1640,1640,1640,0
20240730,154400,64416688,1640,1640,1640,1640,0
20240730,154300,64416688,1640,1640,1640,1640,0
20240730,154200,64416688,1640,1640,1640,1640,0
20240730,154100,64416688,1640,1640,1640,1640,0
20240730,154000,64416688,1640,1640,1640,1640,0
20240730,153900,64416688,1640,1640,1640,1640,0
20240730,153800,64416688,1640,1640,1640,1640,0
20240730,153700,64416688,1640,1640,1640,1640,0
20240730,153600,64416688,1640,1640,1640,1640,0
20240730,153500,64416688,1640,1640,1640,1640,0
20240730,153400,64416688,1640,1640,1640,1640,0
20240730,153300,64416688,1640,1640,1640,1640,0
20240730,153200,64416688,1640,1640,1640,1640,0
20240730,153100,64416688,1640,1640,1640,1640,0
20240730,153000,64416688,1640,1640,1640,1640,720
20240730,152900,63235888,1641,1641,1641,1641,0
20240730,152800,63235888,1641,1641,1641,1641,0
20240730,152700,63235888,1641,1641,1641,1641,0
20240730,152600,63235888,1641,1641,1641,1641,0
20240730,152500,63235888,1641,1641,1641,1641,0
20240730,152400,63235888,1641,1641,1641,1641,0
20240730,152300,63235888,1641,1641,1641,1641,0
20240730,152200,63235888,1641,1641,1641,1641,0
20240730,152100,63235888,1641,1641,1641,1641,0
20240730,152000,63235888,1641,1641,1641,1641,0
20240730,151900,63235888,1641,1650,1650,1641,10
20240730,151800,63219469,1644,1644,1644,1644,60
20240730,151700,63120829,1644,1644,1644,1644,0
20240730,151600,63120829,1644,1644,1644,1644,68
20240730,151500,63009037,1644,1644,1644,1644,0
20240730,151400,63009037,1644,1644,1644,1644,0
20240730,151300,63009037,1644,1641,1644,1641,9
20240730,151200,62994265,1644,1644,1644,1644,0
20240730,151100,62994265,1644,1644,1644,1644,0
20240730,151000,62994265,1644,1644,1644,1644,0
20240730,150900,62994265,1644,1644,1644,1644,0
20240730,150800,62994265,1644,1644,1644,1644,0
20240730,150700,62994265,1644,1644,1644,1644,0
20240730,150600,62994265,1644,1644,1644,1644,0
20240730,150500,62994265,1644,1645,1645,1644,19
20240730,150400,62963021,1644,1644,1644,1644,0
20240730,150300,62963021,1644,1644,1644,1644,0
20240730,150200,62963021,1644,1644,1644,1644,0
20240730,150100,62963021,1644,1644,1644,1644,162
20240730,150000,62696693,1643,1643,1643,1643,0
20240730,145900,62696693,1643,1643,1643,1643,0
20240730,145800,62696693,1643,1643,1643,1643,0
20240730,145700,62696693,1643,1641,1643,1641,427
20240730,145600,61995196,1641,1641,1641,1641,0
20240730,145500,61995196,1641,1641,1641,1641,65
20240730,145400,61888531,1640,1640,1640,1640,0
20240730,145300,61888531,1640,1640,1640,1640,0
20240730,145200,61888531,1640,1640,1640,1640,0
20240730,145100,61888531,1640,1641,1641,1640,504
20240730,145000,61061768,1641,1641,1641,1641,1
20240730,144900,61060127,1641,1641,1641,1641,0
20240730,144800,61060127,1641,1641,1641,1641,0
20240730,144700,61060127,1641,1641,1641,1641,0
20240730,144600,61060127,1641,1643,1643,1641,378
20240730,144500,60439098,1643,1643,1643,1643,30
20240730,144400,60389808,1643,1643,1643,1643,0
20240730,144300,60389808,1643,1643,1643,1643,0
20240730,144200,60389808,1643,1643,1643,1643,1
20240730,144100,60388165,1646,1646,1646,1646,0
20240730,144000,60388165,1646,1646,1646,1646,0
20240730,143900,60388165,1646,1646,1646,1646,10
20240730,143800,60371705,1643,1645,1645,1643,1000
20240730,143700,58727712,1645,1645,1645,1645,0
20240730,143600,58727712,1645,1648,1648,1645,2000
20240730,143500,55434447,1651,1651,1651,1651,0
20240730,143400,55434447,1651,1651,1651,1651,0
20240730,143300,55434447,1651,1651,1651,1651,0
20240730,143200,55434447,1651,1651,1651,1651,0
20240730,143100,55434447,1651,1651,1651,1651,0
20240730,143000,55434447,1651,1651,1651,1651,0
20240730,142900,55434447,1651,1651,1651,1651,1
20240730,142800,55432796,1648,1648,1648,1648,0
20240730,142700,55432796,1648,1648,1648,1648,0
20240730,142600,55432796,1648,1648,1648,1648,0
20240730,142500,55432796,1648,1648,1648,1648,0
20240730,142400,55432796,1648,1648,1648,1648,0
20240730,142300,55432796,1648,1648,1648,1648,0
20240730,142200,55432796,1648,1648,1648,1648,1
20240730,142100,55431148,1651,1651,1651,1651,0
20240730,142000,55431148,1651,1651,1651,1651,0
20240730,141900,55431148,1651,1651,1651,1651,0
20240730,141800,55431148,1651,1651,1651,1651,0
20240730,141700,55431148,1651,1651,1651,1651,4
20240730,141600,55424544,1651,1651,1651,1651,51
20240730,141500,55340343,1648,1648,1648,1648,0
20240730,141400,55340343,1648,1648,1648,1648,0
20240730,141300,55340343,1648,1648,1648,1648,0
20240730,141200,55340343,1648,1648,1648,1648,0
20240730,141100,55340343,1648,1648,1648,1648,0
20240730,141000,55340343,1648,1648,1648,1648,0
20240730,140900,55340343,1648,1648,1648,1648,0
20240730,140800,55340343,1648,1648,1648,1648,0
20240730,140700,55340343,1648,1648,1648,1648,0
20240730,140600,55340343,1648,1648,1648,1648,0
20240730,140500,55340343,1648,1648,1648,1648,0
20240730,140400,55340343,1648,1648,1648,1648,0
20240730,140300,55340343,1648,1648,1648,1648,0
20240730,140200,55340343,1648,1648,1648,1648,0
20240730,140100,55340343,1648,1648,1648,1648,0
20240730,140000,55340343,1648,1648,1648,1648,0
20240730,135900,55340343,1648,1648,1648,1648,0
20240730,135800,55340343,1648,1648,1648,1648,0
20240730,135700,55340343,1648,1648,1648,1648,0
20240730,135600,55340343,1648,1648,1648,1648,0
20240730,135500,55340343,1648,1648,1648,1648,0
20240730,135400,55340343,1648,1648,1648,1648,0
20240730,135300,55340343,1648,1648,1648,1648,0
20240730,135200,55340343,1648,1648,1648,1648,0
20240730,135100,55340343,1648,1648,1648,1648,0
20240730,135000,55340343,1648,1648,1648,1648,0
20240730,134900,55340343,1648,1648,1648,1648,0
20240730,134800,55340343,1648,1648,1648,1648,0
20240730,134700,55340343,1648,1648,1648,1648,0
20240730,134600,55340343,1648,1648,1648,1648,0
20240730,134500,55340343,1648,1648,1648,1648,0
20240730,134400,55340343,1648,1648,1648,1648,0
20240730,134300,55340343,1648,1648,1648,1648,0
20240730,134200,55340343,1648,1648,1648,1648,0
20240730,134100,55340343,1648,1648,1648,1648,0
20240730,134000,55340343,1648,1648,1648,1648,0
20240730,133900,55340343,1648,1648,1648,1648,0
20240730,133800,55340343,1648,1648,1648,1648,1
20240730,133700,55338695,1651,1651,1651,1651,51
20240730,133600,55254494,1651,1650,1651,1650,51
20240730,133500,55170318,1648,1648,1648,1648,0
20240730,133400,55170318,1648,1648,1648,1648,0
20240730,133300,55170318,1648,1648,1648,1648,0
20240730,133200,55170318,1648,1648,1648,1648,0
20240730,133100,55170318,1648,1648,1648,1648,0
20240730,133000,55170318,1648,1648,1648,1648,0
20240730,132900,55170318,1648,1648,1648,1648,0
20240730,132800,55170318,1648,1648,1648,1648,0
20240730,132700,55170318,1648,1648,1648,1648,0
20240730,132600,55170318,1648,1648,1648,1648,0
20240730,132500,55170318,1648,1648,1648,1648,0
20240730,132400,55170318,1648,1648,1648,1648,0
20240730,132300,55170318,1648,1648,1648,1648,0
20240730,132200,55170318,1648,1648,1648,1648,0
20240730,132100,55170318,1648,1648,1648,1648,0
20240730,132000,55170318,1648,1648,1648,1648,0
20240730,131900,55170318,1648,1648,1648,1648,0
20240730,131800,55170318,1648,1648,1648,1648,0
20240730,131700,55170318,1648,1648,1650,1648,22
20240730,131600,55134022,1650,1650,1650,1650,7
20240730,131500,55122472,1648,1648,1648,1648,0
20240730,131400,55122472,1648,1648,1648,1648,0
20240730,131300,55122472,1648,1648,1648,1648,0
20240730,131200,55122472,1648,1648,1648,1648,0
20240730,131100,55122472,1648,1648,1648,1648,0
20240730,131000,55122472,1648,1648,1648,1648,0
20240730,130900,55122472,1648,1648,1648,1648,0
20240730,130800,55122472,1648,1648,1648,1648,1
20240730,130700,55120824,1650,1650,1650,1650,3
20240730,130600,55115874,1648,1648,1648,1648,0
20240730,130500,55115874,1648,1648,1648,1648,0
20240730,130400,55115874,1648,1648,1648,1648,0
20240730,130300,55115874,1648,1648,1648,1648,0
20240730,130200,55115874,1648,1648,1648,1648,0
20240730,130100,55115874,1648,1648,1648,1648,0
20240730,130000,55115874,1648,1648,1648,1648,1
20240730,125900,55114226,1649,1651,1651,1649,758
20240730,125800,53864074,1651,1651,1651,1651,0
20240730,125700,53864074,1651,1651,1651,1651,0
20240730,125600,53864074,1651,1651,1651,1651,0
20240730,125500,53864074,1651,1651,1651,1651,0
20240730,125400,53864074,1651,1651,1651,1651,0
20240730,125300,53864074,1651,1651,1651,1651,0
20240730,125200,53864074,1651,1651,1651,1651,0
20240730,125100,53864074,1651,1651,1651,1651,0
20240730,125000,53864074,1651,1652,1652,1651,4
20240730,124900,53857467,1651,1651,1651,1651,0
20240730,124800,53857467,1651,1651,1651,1651,0
20240730,124700,53857467,1651,1651,1651,1651,0
20240730,124600,53857467,1651,1651,1651,1651,0
20240730,124500,53857467,1651,1652,1652,1651,10
20240730,124400,53840949,1652,1652,1652,1652,0
20240730,124300,53840949,1652,1652,1652,1652,1
20240730,124200,53839297,1654,1654,1654,1654,30
20240730,124100,53789677,1651,1651,1651,1651,0
20240730,124000,53789677,1651,1651,1651,1651,1
20240730,123900,53788026,1654,1654,1654,1654,33
20240730,123800,53733444,1651,1651,1651,1651,0
20240730,123700,53733444,1651,1651,1651,1651,0
20240730,123600,53733444,1651,1651,1651,1651,0
20240730,123500,53733444,1651,1651,1651,1651,0
20240730,123400,53733444,1651,1653,1653,1651,8
20240730,123300,53720222,1651,1651,1651,1651,0
20240730,123200,53720222,1651,1651,1651,1651,0
20240730,123100,53720222,1651,1651,1651,1651,0
20240730,123000,53720222,1651,1651,1651,1651,0
20240730,122900,53720222,1651,1651,1651,1651,0
20240730,122800,53720222,1651,1651,1651,1651,0
20240730,122700,53720222,1651,1651,1651,1651,0
20240730,122600,53720222,1651,1651,1651,1651,0
20240730,122500,53720222,1651,1651,1651,1649,12
20240730,122400,53700412,1651,1651,1651,1651,76
20240730,122300,53574936,1648,1651,1659,1648,332
20240730,122200,53024921,1648,1648,1648,1648,0
20240730,122100,53024921,1648,1648,1648,1648,0
20240730,122000,53024921,1648,1648,1648,1648,0
20240730,121900,53024921,1648,1648,1648,1648,0
20240730,121800,53024921,1648,1650,1650,1648,16
20240730,121700,52998529,1650,1650,1650,1650,0
20240730,121600,52998529,1650,1650,1650,1650,0
20240730,121500,52998529,1650,1650,1650,1650,0
20240730,121400,52998529,1650,1653,1655,1650,34
20240730,121300,52942310,1650,1650,1650,1650,0
20240730,121200,52942310,1650,1650,1650,1650,1
20240730,121100,52940660,1653,1653,1653,1653,0
20240730,121000,52940660,1653,1652,1653,1652,50
20240730,120900,52858020,1650,1650,1650,1650,0
20240730,120800,52858020,1650,1650,1650,1650,0
20240730,120700,52858020,1650,1650,1650,1650,0
20240730,120600,52858020,1650,1650,1650,1650,0
20240730,120500,52858020,1650,1650,1650,1650,0
20240730,120400,52858020,1650,1650,1650,1650,0
20240730,120300,52858020,1650,1650,1650,1650,1
20240730,120200,52856370,1653,1653,1653,1653,101
20240730,120100,52689417,1653,1654,1654,1653,154
20240730,120000,52434801,1650,1650,1650,1650,0
20240730,115900,52434801,1650,1652,1655,1650,200
20240730,115800,52104277,1652,1652,1652,1652,1
20240730,115700,52102625,1648,1648,1648,1648,1
20240730,115600,52100977,1650,1651,1652,1650,681
20240730,115500,50976042,1651,1651,1651,1651,67
20240730,115400,50865425,1645,1645,1645,1645,0
20240730,115300,50865425,1645,1645,1645,1645,0
20240730,115200,50865425,1645,1645,1645,1645,0
20240730,115100,50865425,1645,1645,1645,1645,0
20240730,115000,50865425,1645,1645,1645,1645,0
20240730,114900,50865425,1645,1645,1645,1645,0
20240730,114800,50865425,1645,1645,1645,1645,0
20240730,114700,50865425,1645,1645,1645,1645,0
20240730,114600,50865425,1645,1645,1645,1645,0
20240730,114500,50865425,1645,1654,1654,1645,332
20240730,114400,50316392,1654,1655,1655,1653,501
20240730,114300,49487620,1647,1658,1658,1647,625
20240730,114200,48453831,1658,1653,1658,1653,148
20240730,114100,48208543,1653,1653,1653,1653,177
20240730,114000,47915962,1653,1657,1657,1647,191
20240730,113900,47599725,1657,1653,1658,1653,895
20240730,113800,46116899,1653,1651,1653,1649,51
20240730,113700,46032722,1653,1649,1653,1647,48
20240730,113600,45953546,1647,1647,1653,1647,87
20240730,113500,45810083,1649,1649,1653,1647,125
20240730,113400,45604108,1647,1647,1647,1647,10
20240730,113300,45587638,1653,1647,1653,1647,80
20240730,113200,45455604,1650,1647,1650,1647,33
20240730,113100,45401205,1645,1645,1650,1645,67
20240730,113000,45290777,1643,1647,1650,1643,48
20240730,112900,45211629,1650,1646,1653,1645,457
20240730,112800,44459062,1646,1653,1653,1646,505
20240730,112700,43625804,1652,1652,1653,1652,114
20240730,112600,43437470,1650,1650,1650,1648,114
20240730,112500,43249372,1650,1650,1652,1650,12
20240730,112400,43229570,1648,1651,1652,1648,319
20240730,112300,42703181,1651,1646,1651,1646,203
20240730,112200,42368794,1647,1643,1647,1643,39
20240730,112100,42304683,1641,1641,1641,1641,0
20240730,112000,42304683,1641,1641,1641,1641,92
20240730,111900,42153711,1639,1639,1639,1639,0
20240730,111800,42153711,1639,1639,1639,1639,0
20240730,111700,42153711,1639,1640,1640,1639,168
20240730,111600,41878258,1640,1640,1640,1640,0
20240730,111500,41878258,1640,1640,1640,1640,0
20240730,111400,41878258,1640,1639,1640,1639,343
20240730,111300,41315761,1640,1640,1640,1640,0
20240730,111200,41315761,1640,1641,1641,1640,512
20240730,111100,40475961,1640,1640,1640,1640,0
20240730,111000,40475961,1640,1640,1640,1640,0
20240730,110900,40475961,1640,1640,1640,1640,0
20240730,110800,40475961,1640,1640,1640,1640,0
20240730,110700,40475961,1640,1642,1642,1640,1420
20240730,110600,38145630,1642,1642,1642,1642,0
20240730,110500,38145630,1642,1642,1642,1642,0
20240730,110400,38145630,1642,1642,1642,1642,0
20240730,110300,38145630,1642,1642,1642,1642,0
20240730,110200,38145630,1642,1642,1642,1642,0
20240730,110100,38145630,1642,1642,1642,1642,67
20240730,110000,38035616,1642,1642,1642,1642,0
20240730,105900,38035616,1642,1642,1642,1642,0
20240730,105800,38035616,1642,1642,1642,1642,0
20240730,105700,38035616,1642,1642,1642,1642,0
20240730,105600,38035616,1642,1642,1642,1642,0
20240730,105500,38035616,1642,1644,1644,1642,8
20240730,105400,38022466,1642,1644,1644,1642,97
20240730,105300,37863000,1642,1642,1642,1642,0
20240730,105200,37863000,1642,1644,1644,1642,586
20240730,105100,36899626,1640,1641,1641,1640,86
20240730,105000,36758578,1640,1644,1644,1640,501
20240730,104900,35936312,1644,1644,1644,1644,0
20240730,104800,35936312,1644,1644,1644,1644,0
20240730,104700,35936312,1644,1651,1651,1644,112
20240730,104600,35752069,1646,1651,1651,1646,322
20240730,104500,35221915,1657,1657,1657,1657,0
20240730,104400,35221915,1657,1657,1657,1657,0
20240730,104300,35221915,1657,1657,1657,1657,0
20240730,104200,35221915,1657,1657,1657,1657,0
20240730,104100,35221915,1657,1657,1657,1657,0
20240730,104000,35221915,1657,1657,1657,1657,0
20240730,103900,35221915,1657,1657,1657,1657,0
20240730,103800,35221915,1657,1657,1657,1657,0
20240730,103700,35221915,1657,1658,1658,1652,2289
20240730,103600,31430376,1660,1660,1660,1660,0
20240730,103500,31430376,1660,1660,1660,1660,0
20240730,103400,31430376,1660,1660,1660,1660,96
20240730,103300,31271016,1660,1660,1660,1660,0
20240730,103200,31271016,1660,1660,1660,1660,0
20240730,103100,31271016,1660,1660,1660,1660,0
20240730,103000,31271016,1660,1660,1660,1660,0
20240730,102900,31271016,1660,1658,1660,1658,34
20240730,102800,31214640,1660,1660,1660,1660,0
20240730,102700,31214640,1660,1660,1660,1660,0
20240730,102600,31214640,1660,1660,1660,1660,0
20240730,102500,31214640,1660,1659,1660,1659,2
20240730,102400,31211321,1658,1658,1658,1658,200
20240730,102300,30879721,1660,1660,1660,1660,0
20240730,102200,30879721,1660,1660,1660,1660,0
20240730,102100,30879721,1660,1660,1660,1660,0
20240730,102000,30879721,1660,1660,1660,1660,0
20240730,101900,30879721,1660,1660,1660,1660,1
20240730,101800,30878061,1660,1660,1660,1660,5
20240730,101700,30869761,1663,1663,1663,1663,1
20240730,101600,30868098,1658,1660,1660,1658,315
20240730,101500,30345804,1663,1663,1663,1663,0
20240730,101400,30345804,1663,1663,1663,1663,0
20240730,101300,30345804,1663,1663,1663,1663,2
20240730,101200,30342478,1664,1664,1664,1664,0
20240730,101100,30342478,1664,1664,1664,1664,0
20240730,101000,30342478,1664,1664,1664,1664,0
20240730,100900,30342478,1664,1664,1664,1664,10
20240730,100800,30325838,1665,1665,1665,1665,0
20240730,100700,30325838,1665,1665,1665,1665,0
20240730,100600,30325838,1665,1660,1665,1660,4
20240730,100500,30319193,1659,1659,1659,1659,1
20240730,100400,30317534,1659,1658,1659,1658,96
20240730,100300,30158355,1665,1665,1665,1665,0
20240730,100200,30158355,1665,1665,1665,1665,0
20240730,100100,30158355,1665,1659,1665,1658,304
20240730,100000,29654214,1659,1660,1660,1659,600
20240730,095900,28658631,1660,1660,1660,1660,0
20240730,095800,28658631,1660,1660,1660,1660,210
20240730,095700,28310031,1660,1662,1665,1660,11
20240730,095600,28291724,1660,1663,1663,1660,17
20240730,095500,28263477,1663,1667,1670,1663,832
20240730,095400,26875641,1665,1662,1675,1660,514
20240730,095300,26017504,1660,1661,1661,1659,501
20240730,095200,25186297,1663,1663,1663,1663,0
20240730,095100,25186297,1663,1663,1663,1663,3
20240730,095000,25181308,1661,1663,1663,1661,5
20240730,094900,25172998,1659,1662,1662,1659,10
20240730,094800,25156393,1659,1660,1664,1659,25
20240730,094700,25114864,1660,1660,1660,1660,0
20240730,094600,25114864,1660,1659,1660,1659,650
20240730,094500,24035919,1658,1658,1659,1656,13
20240730,094400,24014368,1658,1656,1660,1656,34
20240730,094300,23957970,1659,1655,1659,1655,213
20240730,094200,23605077,1654,1654,1655,1654,1613
20240730,094100,20937075,1654,1654,1654,1654,1
20240730,094000,20935421,1657,1656,1657,1656,454
20240730,093900,20183144,1654,1656,1657,1654,5
20240730,093800,20174865,1654,1656,1657,1654,543
20240730,093700,19275250,1654,1654,1654,1654,0
20240730,093600,19275250,1654,1654,1654,1654,0
20240730,093500,19275250,1654,1654,1654,1654,182
20240730,093400,18974222,1652,1654,1655,1650,2112
20240730,093300,15479029,1652,1652,1655,1652,103
20240730,093200,15308620,1650,1654,1654,1650,36
20240730,093100,15249108,1652,1652,1652,1648,56
20240730,093000,15156644,1650,1650,1650,1648,34
20240730,092900,15100546,1648,1648,1648,1648,0
20240730,092800,15100546,1648,1648,1648,1648,0
20240730,092700,15100546,1648,1648,1648,1648,0
20240730,092600,15100546,1648,1648,1648,1648,0
20240730,092500,15100546,1648,1650,1650,1648,25
20240730,092400,15059298,1650,1648,1652,1648,59
20240730,092300,14961936,1652,1650,1652,1650,82
20240730,092200,14826528,1650,1650,1650,1648,31
20240730,092100,14775382,1648,1649,1650,1648,10
20240730,092000,14758890,1648,1650,1655,1648,9
20240730,091900,14744027,1648,1648,1648,1648,0
20240730,091800,14744027,1648,1648,1648,1648,0
20240730,091700,14744027,1648,1648,1648,1648,0
20240730,091600,14744027,1648,1648,1648,1648,0
20240730,091500,14744027,1648,1650,1655,1648,4
20240730,091400,14737420,1648,1647,1648,1645,4334
20240730,091300,7594994,1645,1647,1648,1645,24
20240730,091200,7555446,1645,1648,1648,1645,966
20240730,091100,5965212,1644,1647,1647,1644,16
20240730,091000,5938876,1648,1648,1648,1648,993
20240730,090900,4302412,1650,1650,1650,1650,2
20240730,090800,4299112,1648,1648,1648,1648,5
20240730,090700,4290872,1648,1648,1648,1648,1
20240730,090600,4289224,1648,1650,1650,1648,4
20240730,090500,4282628,1648,1648,1648,1648,0
20240730,090400,4282628,1648,1648,1648,1648,1
20240730,090300,4280980,1648,1648,1648,1648,1
20240730,090200,4279332,1648,1648,1648,1648,1
20240730,090100,4277684,1648,1654,1654,1648,471
20240730,090000,3498656,1654,1655,1655,1649,2004