KissMeData/033170/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,191800,898248806,1358,1358,1358,1358,10069
20240704,191700,898248806,1358,1358,1358,1358,0
20240704,191600,898248806,1358,1358,1358,1358,0
20240704,191500,898248806,1358,1358,1358,1358,0
20240704,191400,898248806,1358,1358,1358,1358,0
20240704,191300,898248806,1358,1358,1358,1358,0
20240704,191200,898248806,1358,1358,1358,1358,0
20240704,191100,898248806,1358,1358,1358,1358,0
20240704,191000,898248806,1358,1358,1358,1358,0
20240704,190900,898248806,1358,1358,1358,1358,0
20240704,190800,898248806,1358,1358,1358,1358,0
20240704,190700,898248806,1358,1358,1358,1358,0
20240704,190600,898248806,1358,1358,1358,1358,0
20240704,190500,898248806,1358,1358,1358,1358,0
20240704,190400,898248806,1358,1358,1358,1358,0
20240704,190300,898248806,1358,1358,1358,1358,0
20240704,190200,898248806,1358,1358,1358,1358,0
20240704,190100,898248806,1358,1358,1358,1358,0
20240704,190000,898248806,1358,1358,1358,1358,0
20240704,185900,898248806,1358,1358,1358,1358,0
20240704,185800,898248806,1358,1358,1358,1358,0
20240704,185700,898248806,1358,1358,1358,1358,0
20240704,185600,898248806,1358,1358,1358,1358,0
20240704,185500,898248806,1358,1358,1358,1358,0
20240704,185400,898248806,1358,1358,1358,1358,0
20240704,185300,898248806,1358,1358,1358,1358,0
20240704,185200,898248806,1358,1358,1358,1358,0
20240704,185100,898248806,1358,1358,1358,1358,0
20240704,185000,898248806,1358,1358,1358,1358,0
20240704,184900,898248806,1358,1358,1358,1358,0
20240704,184800,898248806,1358,1358,1358,1358,10069
20240704,184700,898248806,1358,1358,1358,1358,0
20240704,184600,898248806,1358,1358,1358,1358,0
20240704,184500,898248806,1358,1358,1358,1358,0
20240704,184400,898248806,1358,1358,1358,1358,0
20240704,184300,898248806,1358,1358,1358,1358,0
20240704,184200,898248806,1358,1358,1358,1358,0
20240704,184100,898248806,1358,1358,1358,1358,0
20240704,184000,898248806,1358,1358,1358,1358,0
20240704,183900,898248806,1358,1358,1358,1358,0
20240704,183800,898248806,1358,1358,1358,1358,0
20240704,183700,898248806,1358,1358,1358,1358,0
20240704,183600,898248806,1358,1358,1358,1358,0
20240704,183500,898248806,1358,1358,1358,1358,0
20240704,183400,898248806,1358,1358,1358,1358,0
20240704,183300,898248806,1358,1358,1358,1358,0
20240704,183200,898248806,1358,1358,1358,1358,0
20240704,183100,898248806,1358,1358,1358,1358,0
20240704,183000,898248806,1358,1358,1358,1358,0
20240704,182900,898248806,1358,1358,1358,1358,0
20240704,182800,898248806,1358,1358,1358,1358,0
20240704,182700,898248806,1358,1358,1358,1358,0
20240704,182600,898248806,1358,1358,1358,1358,0
20240704,182500,898248806,1358,1358,1358,1358,0
20240704,182400,898248806,1358,1358,1358,1358,0
20240704,182300,898248806,1358,1358,1358,1358,0
20240704,182200,898248806,1358,1358,1358,1358,0
20240704,182100,898248806,1358,1358,1358,1358,0
20240704,182000,898248806,1358,1358,1358,1358,0
20240704,181900,898248806,1358,1358,1358,1358,0
20240704,181800,898248806,1358,1358,1358,1358,10069
20240704,181700,898248806,1358,1358,1358,1358,0
20240704,181600,898248806,1358,1358,1358,1358,0
20240704,181500,898248806,1358,1358,1358,1358,0
20240704,181400,898248806,1358,1358,1358,1358,0
20240704,181300,898248806,1358,1358,1358,1358,0
20240704,181200,898248806,1358,1358,1358,1358,0
20240704,181100,898248806,1358,1358,1358,1358,0
20240704,181000,898248806,1358,1358,1358,1358,0
20240704,180900,898248806,1358,1358,1358,1358,0
20240704,180800,898248806,1358,1358,1358,1358,0
20240704,180700,898248806,1358,1358,1358,1358,0
20240704,180600,898248806,1358,1358,1358,1358,0
20240704,180500,898248806,1358,1358,1358,1358,0
20240704,180400,898248806,1358,1358,1358,1358,0
20240704,180300,898248806,1358,1358,1358,1358,0
20240704,180200,898248806,1358,1358,1358,1358,0
20240704,180100,898248806,1358,1358,1358,1358,0
20240704,180000,898248806,1358,1358,1358,1358,0
20240704,175900,898248806,1358,1358,1358,1358,0
20240704,175800,898248806,1358,1358,1358,1358,0
20240704,175700,898248806,1358,1358,1358,1358,0
20240704,175600,898248806,1358,1358,1358,1358,0
20240704,175500,898248806,1358,1358,1358,1358,0
20240704,175400,898248806,1358,1358,1358,1358,0
20240704,175300,898248806,1358,1358,1358,1358,0
20240704,175200,898248806,1358,1358,1358,1358,0
20240704,175100,898248806,1358,1358,1358,1358,0
20240704,175000,898248806,1358,1358,1358,1358,0
20240704,174900,898248806,1358,1358,1358,1358,0
20240704,174800,898248806,1358,1358,1358,1358,10069
20240704,174700,898248806,1358,1358,1358,1358,0
20240704,174600,898248806,1358,1358,1358,1358,0
20240704,174500,898248806,1358,1358,1358,1358,0
20240704,174400,898248806,1358,1358,1358,1358,0
20240704,174300,898248806,1358,1358,1358,1358,0
20240704,174200,898248806,1358,1358,1358,1358,0
20240704,174100,898248806,1358,1358,1358,1358,0
20240704,174000,898248806,1358,1358,1358,1358,0
20240704,173900,898248806,1358,1358,1358,1358,0
20240704,173800,898248806,1358,1358,1358,1358,0
20240704,173700,898248806,1358,1358,1358,1358,0
20240704,173600,898248806,1358,1358,1358,1358,0
20240704,173500,898248806,1358,1358,1358,1358,0
20240704,173400,898248806,1358,1358,1358,1358,0
20240704,173300,898248806,1358,1358,1358,1358,0
20240704,173200,898248806,1358,1358,1358,1358,0
20240704,173100,898248806,1358,1358,1358,1358,0
20240704,173000,898248806,1358,1358,1358,1358,0
20240704,172900,898248806,1358,1358,1358,1358,0
20240704,172800,898248806,1358,1358,1358,1358,0
20240704,172700,898248806,1358,1358,1358,1358,0
20240704,172600,898248806,1358,1358,1358,1358,0
20240704,172500,898248806,1358,1358,1358,1358,0
20240704,172400,898248806,1358,1358,1358,1358,0
20240704,172300,898248806,1358,1358,1358,1358,0
20240704,172200,898248806,1358,1358,1358,1358,0
20240704,172100,898248806,1358,1358,1358,1358,0
20240704,172000,898248806,1358,1358,1358,1358,0
20240704,171900,898248806,1358,1358,1358,1358,0
20240704,171800,898248806,1358,1358,1358,1358,10069
20240704,171700,898248806,1358,1358,1358,1358,0
20240704,171600,898248806,1358,1358,1358,1358,0
20240704,171500,898248806,1358,1358,1358,1358,0
20240704,171400,898248806,1358,1358,1358,1358,0
20240704,171300,898248806,1358,1358,1358,1358,0
20240704,171200,898248806,1358,1358,1358,1358,0
20240704,171100,898248806,1358,1358,1358,1358,0
20240704,171000,898248806,1358,1358,1358,1358,0
20240704,170900,898248806,1358,1358,1358,1358,0
20240704,170800,898248806,1358,1358,1358,1358,0
20240704,170700,898248806,1358,1358,1358,1358,0
20240704,170600,898248806,1358,1358,1358,1358,0
20240704,170500,898248806,1358,1358,1358,1358,0
20240704,170400,898248806,1358,1358,1358,1358,0
20240704,170300,898248806,1358,1358,1358,1358,0
20240704,170200,898248806,1358,1358,1358,1358,0
20240704,170100,898248806,1358,1358,1358,1358,0
20240704,170000,898248806,1358,1358,1358,1358,0
20240704,165900,898248806,1358,1358,1358,1358,0
20240704,165800,898248806,1358,1358,1358,1358,0
20240704,165700,898248806,1358,1358,1358,1358,0
20240704,165600,898248806,1358,1358,1358,1358,0
20240704,165500,898248806,1358,1358,1358,1358,0
20240704,165400,898248806,1358,1358,1358,1358,0
20240704,165300,898248806,1358,1358,1358,1358,0
20240704,165200,898248806,1358,1358,1358,1358,0
20240704,165100,898248806,1358,1358,1358,1358,0
20240704,165000,898248806,1358,1358,1358,1358,0
20240704,164900,898248806,1358,1358,1358,1358,0
20240704,164800,898248806,1358,1358,1358,1358,10069
20240704,164700,898248806,1358,1358,1358,1358,0
20240704,164600,898248806,1358,1358,1358,1358,0
20240704,164500,898248806,1358,1358,1358,1358,0
20240704,164400,898248806,1358,1358,1358,1358,0
20240704,164300,898248806,1358,1358,1358,1358,0
20240704,164200,898248806,1358,1358,1358,1358,0
20240704,164100,898248806,1358,1358,1358,1358,0
20240704,164000,898248806,1358,1358,1358,1358,0
20240704,163900,898248806,1358,1358,1358,1358,0
20240704,163800,898248806,1358,1358,1358,1358,0
20240704,163700,898248806,1358,1358,1358,1358,0
20240704,163600,898248806,1358,1358,1358,1358,0
20240704,163500,898248806,1358,1358,1358,1358,0
20240704,163400,898248806,1358,1358,1358,1358,0
20240704,163300,898248806,1358,1358,1358,1358,0
20240704,163200,898248806,1358,1358,1358,1358,0
20240704,163100,898248806,1358,1358,1358,1358,0
20240704,163000,898248806,1358,1358,1358,1358,0
20240704,162900,898248806,1358,1358,1358,1358,0
20240704,162800,898248806,1358,1358,1358,1358,0
20240704,162700,898248806,1358,1358,1358,1358,0
20240704,162600,898248806,1358,1358,1358,1358,0
20240704,162500,898248806,1358,1358,1358,1358,0
20240704,162400,898248806,1358,1358,1358,1358,0
20240704,162300,898248806,1358,1358,1358,1358,0
20240704,162200,898248806,1358,1358,1358,1358,0
20240704,162100,898248806,1358,1358,1358,1358,0
20240704,162000,898248806,1358,1358,1358,1358,0
20240704,161900,898248806,1358,1358,1358,1358,0
20240704,161800,898248806,1358,1358,1358,1358,10069
20240704,161700,898248806,1358,1358,1358,1358,0
20240704,161600,898248806,1358,1358,1358,1358,0
20240704,161500,898248806,1358,1358,1358,1358,0
20240704,161400,898248806,1358,1358,1358,1358,0
20240704,161300,898248806,1358,1358,1358,1358,0
20240704,161200,898248806,1358,1358,1358,1358,0
20240704,161100,898248806,1358,1358,1358,1358,0
20240704,161000,898248806,1358,1358,1358,1358,0
20240704,160900,898248806,1358,1358,1358,1358,0
20240704,160800,898248806,1358,1358,1358,1358,0
20240704,160700,898248806,1358,1358,1358,1358,0
20240704,160600,898248806,1358,1358,1358,1358,0
20240704,160500,898248806,1358,1358,1358,1358,0
20240704,160400,898248806,1358,1358,1358,1358,0
20240704,160300,898248806,1358,1358,1358,1358,0
20240704,160200,898248806,1358,1358,1358,1358,0
20240704,160100,898248806,1358,1358,1358,1358,0
20240704,160000,898248806,1358,1358,1358,1358,0
20240704,155900,898248806,1358,1358,1358,1358,0
20240704,155800,898248806,1358,1358,1358,1358,0
20240704,155700,898248806,1358,1358,1358,1358,0
20240704,155600,898248806,1358,1358,1358,1358,0
20240704,155500,898248806,1358,1358,1358,1358,0
20240704,155400,898248806,1358,1358,1358,1358,0
20240704,155300,898248806,1358,1358,1358,1358,0
20240704,155200,898248806,1358,1358,1358,1358,0
20240704,155100,898248806,1358,1358,1358,1358,0
20240704,155000,898248806,1358,1358,1358,1358,0
20240704,154900,898248806,1358,1358,1358,1358,0
20240704,154800,898248806,1358,1358,1358,1358,10069
20240704,154700,898248806,1358,1358,1358,1358,0
20240704,154600,898248806,1358,1358,1358,1358,0
20240704,154500,898248806,1358,1358,1358,1358,0
20240704,154400,898248806,1358,1358,1358,1358,0
20240704,154300,898248806,1358,1358,1358,1358,0
20240704,154200,898248806,1358,1358,1358,1358,0
20240704,154100,898248806,1358,1358,1358,1358,0
20240704,154000,898248806,1358,1358,1358,1358,0
20240704,153900,898248806,1358,1358,1358,1358,0
20240704,153800,898248806,1358,1358,1358,1358,0
20240704,153700,898248806,1358,1358,1358,1358,0
20240704,153600,898248806,1358,1358,1358,1358,0
20240704,153500,898248806,1358,1358,1358,1358,0
20240704,153400,898248806,1358,1358,1358,1358,0
20240704,153300,898248806,1358,1358,1358,1358,0
20240704,153200,898248806,1358,1358,1358,1358,0
20240704,153100,898248806,1358,1358,1358,1358,0
20240704,153000,898248806,1358,1358,1358,1358,10069
20240704,152900,884575104,1353,1353,1353,1353,0
20240704,152800,884575104,1353,1353,1353,1353,0
20240704,152700,884575104,1353,1353,1353,1353,0
20240704,152600,884575104,1353,1353,1353,1353,0
20240704,152500,884575104,1353,1353,1353,1353,0
20240704,152400,884575104,1353,1353,1353,1353,0
20240704,152300,884575104,1353,1353,1353,1353,0
20240704,152200,884575104,1353,1353,1353,1353,0
20240704,152100,884575104,1353,1353,1353,1353,0
20240704,152000,884575104,1353,1353,1353,1353,0
20240704,151900,884575104,1353,1357,1358,1353,12179
20240704,151800,868067100,1356,1357,1357,1356,2423
20240704,151700,864780001,1357,1355,1357,1354,613
20240704,151600,863948991,1355,1355,1355,1355,6018
20240704,151500,855794601,1355,1352,1355,1352,3712
20240704,151400,850766720,1355,1355,1355,1355,0
20240704,151300,850766720,1355,1354,1355,1354,1514
20240704,151200,848716762,1354,1353,1354,1353,1151
20240704,151100,847158323,1353,1353,1354,1353,1992
20240704,151000,844462147,1352,1352,1352,1352,100
20240704,150900,844326947,1352,1352,1352,1352,1403
20240704,150800,842430091,1352,1353,1353,1352,2828
20240704,150700,838606634,1352,1354,1355,1352,4033
20240704,150600,833145364,1354,1355,1355,1354,1454
20240704,150500,831175598,1355,1353,1355,1353,3501
20240704,150400,826435199,1353,1351,1353,1351,1254
20240704,150300,824739009,1352,1352,1352,1352,569
20240704,150200,823969721,1350,1350,1350,1350,2355
20240704,150100,820790471,1348,1348,1348,1348,0
20240704,150000,820790471,1348,1349,1349,1348,1729
20240704,145900,818458260,1348,1348,1348,1348,114
20240704,145800,818304588,1346,1346,1346,1346,0
20240704,145700,818304588,1346,1346,1346,1346,0
20240704,145600,818304588,1346,1346,1348,1346,3387
20240704,145500,813740108,1346,1346,1346,1346,1780
20240704,145400,811344228,1348,1348,1348,1348,0
20240704,145300,811344228,1348,1348,1348,1348,0
20240704,145200,811344228,1348,1348,1348,1348,0
20240704,145100,811344228,1348,1348,1348,1348,2
20240704,145000,811341532,1347,1347,1347,1346,340
20240704,144900,810883828,1347,1347,1347,1347,53
20240704,144800,810812437,1348,1347,1348,1347,1046
20240704,144700,809402475,1347,1347,1347,1346,670
20240704,144600,808500355,1348,1348,1348,1348,0
20240704,144500,808500355,1348,1347,1348,1347,1484
20240704,144400,806499938,1347,1347,1347,1347,619
20240704,144300,805666145,1346,1346,1346,1346,0
20240704,144200,805666145,1346,1348,1348,1346,2005
20240704,144100,802967400,1348,1349,1349,1348,1702
20240704,144000,800672002,1349,1350,1350,1349,57
20240704,143900,800595064,1350,1349,1350,1349,363
20240704,143800,800105316,1345,1345,1345,1345,7000
20240704,143700,790690316,1349,1349,1349,1349,10
20240704,143600,790676826,1344,1345,1348,1344,6111
20240704,143500,782458330,1345,1345,1345,1345,2201
20240704,143400,779497985,1345,1345,1345,1345,0
20240704,143300,779497985,1345,1345,1345,1345,1311
20240704,143200,777734690,1345,1347,1347,1345,231
20240704,143100,777423993,1348,1348,1348,1348,0
20240704,143000,777423993,1348,1348,1348,1348,0
20240704,142900,777423993,1348,1348,1348,1348,3
20240704,142800,777419949,1345,1346,1349,1345,5152
20240704,142700,770483181,1349,1349,1349,1349,1099
20240704,142600,769000630,1349,1349,1349,1349,671
20240704,142500,768095451,1349,1349,1349,1349,317
20240704,142400,767667818,1350,1350,1350,1350,83
20240704,142300,767555768,1350,1350,1350,1350,26
20240704,142200,767520668,1350,1350,1350,1350,2
20240704,142100,767517968,1350,1350,1350,1350,233
20240704,142000,767203418,1350,1351,1351,1350,1188
20240704,141900,765598751,1352,1352,1352,1352,0
20240704,141800,765598751,1352,1352,1352,1352,0
20240704,141700,765598751,1352,1352,1352,1352,100
20240704,141600,765463551,1352,1352,1352,1352,0
20240704,141500,765463551,1352,1352,1352,1352,12
20240704,141400,765447327,1352,1352,1352,1352,0
20240704,141300,765447327,1352,1352,1352,1352,11
20240704,141200,765432455,1350,1350,1350,1350,785
20240704,141100,764372705,1350,1350,1350,1350,0
20240704,141000,764372705,1350,1350,1350,1350,1154
20240704,140900,762814805,1352,1352,1352,1352,0
20240704,140800,762814805,1352,1352,1352,1352,12
20240704,140700,762798581,1352,1352,1352,1352,960
20240704,140600,761500661,1352,1352,1352,1352,0
20240704,140500,761500661,1352,1352,1352,1352,0
20240704,140400,761500661,1352,1353,1353,1352,60
20240704,140300,761419521,1353,1353,1353,1353,337
20240704,140200,760963560,1353,1353,1353,1353,423
20240704,140100,760391241,1352,1351,1353,1351,7674
20240704,140000,750016542,1350,1350,1350,1350,100
20240704,135900,749881542,1350,1350,1350,1350,147
20240704,135800,749683092,1350,1350,1350,1350,2700
20240704,135700,746038092,1350,1350,1350,1350,1
20240704,135600,746036742,1350,1344,1350,1344,102
20240704,135500,745899054,1350,1350,1350,1350,0
20240704,135400,745899054,1350,1349,1350,1349,3453
20240704,135300,741238604,1349,1344,1349,1343,4089
20240704,135200,735738384,1344,1345,1345,1344,216
20240704,135100,735447964,1345,1345,1345,1345,100
20240704,135000,735313464,1345,1346,1348,1345,326
20240704,134900,734874681,1348,1348,1348,1348,0
20240704,134800,734874681,1348,1348,1348,1348,0
20240704,134700,734874681,1348,1348,1348,1348,0
20240704,134600,734874681,1348,1348,1348,1348,0
20240704,134500,734874681,1348,1348,1348,1348,1750
20240704,134400,732515681,1348,1348,1348,1348,235
20240704,134300,732198901,1348,1348,1348,1348,0
20240704,134200,732198901,1348,1348,1348,1348,1
20240704,134100,732197553,1350,1350,1350,1350,0
20240704,134000,732197553,1350,1350,1350,1350,200
20240704,133900,731927553,1350,1350,1350,1350,1
20240704,133800,731926203,1347,1347,1347,1347,4
20240704,133700,731920815,1346,1346,1346,1346,0
20240704,133600,731920815,1346,1346,1346,1346,1534
20240704,133500,729856051,1345,1345,1345,1345,0
20240704,133400,729856051,1345,1345,1345,1345,0
20240704,133300,729856051,1345,1345,1345,1345,0
20240704,133200,729856051,1345,1345,1345,1345,0
20240704,133100,729856051,1345,1345,1345,1345,500
20240704,133000,729183551,1344,1343,1344,1343,8316
20240704,132900,718014156,1339,1343,1343,1339,2327
20240704,132800,714897089,1343,1343,1343,1343,0
20240704,132700,714897089,1343,1343,1343,1343,64
20240704,132600,714811137,1343,1343,1343,1343,16
20240704,132500,714789649,1343,1343,1343,1343,0
20240704,132400,714789649,1343,1343,1343,1343,7
20240704,132300,714780248,1344,1344,1344,1344,0
20240704,132200,714780248,1344,1344,1344,1344,0
20240704,132100,714780248,1344,1344,1344,1344,0
20240704,132000,714780248,1344,1343,1344,1343,2100
20240704,131900,711958375,1344,1345,1345,1344,206
20240704,131800,711681406,1345,1345,1345,1345,0
20240704,131700,711681406,1345,1345,1345,1345,588
20240704,131600,710890546,1339,1339,1339,1339,217
20240704,131500,710599983,1345,1345,1345,1345,0
20240704,131400,710599983,1345,1345,1345,1345,0
20240704,131300,710599983,1345,1345,1345,1345,0
20240704,131200,710599983,1345,1345,1345,1345,0
20240704,131100,710599983,1345,1345,1345,1345,1
20240704,131000,710598638,1338,1338,1338,1338,0
20240704,130900,710598638,1338,1338,1338,1338,0
20240704,130800,710598638,1338,1338,1338,1338,0
20240704,130700,710598638,1338,1345,1345,1338,8265
20240704,130600,699528092,1345,1345,1345,1345,5
20240704,130500,699521367,1345,1345,1345,1345,336
20240704,130400,699069447,1345,1345,1345,1345,50
20240704,130300,699002197,1346,1346,1346,1346,7
20240704,130200,698992775,1346,1346,1346,1346,6
20240704,130100,698984699,1345,1341,1345,1341,2794
20240704,130000,695226969,1341,1341,1341,1341,200
20240704,125900,694958769,1341,1341,1341,1341,8
20240704,125800,694948041,1340,1340,1340,1340,0
20240704,125700,694948041,1340,1340,1340,1340,0
20240704,125600,694948041,1340,1340,1340,1340,1
20240704,125500,694946701,1345,1345,1345,1345,0
20240704,125400,694946701,1345,1345,1345,1345,0
20240704,125300,694946701,1345,1345,1345,1345,0
20240704,125200,694946701,1345,1345,1345,1345,39
20240704,125100,694894246,1340,1340,1340,1340,0
20240704,125000,694894246,1340,1340,1340,1340,0
20240704,124900,694894246,1340,1340,1340,1340,2022
20240704,124800,692184766,1340,1340,1340,1340,760
20240704,124700,691166366,1340,1340,1340,1340,2897
20240704,124600,687284386,1346,1346,1346,1346,50
20240704,124500,687217086,1340,1340,1340,1340,1000
20240704,124400,685877086,1340,1340,1340,1340,1
20240704,124300,685875746,1340,1340,1340,1340,0
20240704,124200,685875746,1340,1340,1340,1340,226
20240704,124100,685572906,1341,1342,1342,1341,402
20240704,124000,685033759,1342,1342,1342,1342,0
20240704,123900,685033759,1342,1342,1342,1342,0
20240704,123800,685033759,1342,1342,1342,1342,51
20240704,123700,684965317,1347,1342,1347,1342,495
20240704,123600,684300552,1348,1348,1348,1348,394
20240704,123500,683769440,1348,1348,1348,1348,0
20240704,123400,683769440,1348,1345,1348,1345,1481
20240704,123300,681775986,1343,1343,1343,1343,3774
20240704,123200,676707504,1344,1344,1344,1344,653
20240704,123100,675829872,1344,1344,1344,1344,89
20240704,123000,675710256,1344,1344,1344,1344,0
20240704,122900,675710256,1344,1344,1344,1344,0
20240704,122800,675710256,1344,1345,1345,1344,200
20240704,122700,675441455,1345,1345,1345,1345,5
20240704,122600,675434730,1344,1344,1344,1344,1310
20240704,122500,673674090,1344,1345,1345,1344,111
20240704,122400,673524895,1344,1344,1344,1344,0
20240704,122300,673524895,1344,1345,1345,1344,1341
20240704,122200,671721352,1345,1345,1345,1345,0
20240704,122100,671721352,1345,1345,1345,1345,0
20240704,122000,671721352,1345,1345,1345,1345,0
20240704,121900,671721352,1345,1345,1345,1345,211
20240704,121800,671437557,1345,1345,1345,1345,0
20240704,121700,671437557,1345,1345,1345,1345,0
20240704,121600,671437557,1345,1345,1345,1345,0
20240704,121500,671437557,1345,1345,1345,1345,0
20240704,121400,671437557,1345,1345,1345,1345,51
20240704,121300,671368962,1351,1351,1351,1351,0
20240704,121200,671368962,1351,1347,1351,1343,5123
20240704,121100,664477338,1349,1349,1349,1349,0
20240704,121000,664477338,1349,1349,1349,1349,198
20240704,120900,664210236,1349,1349,1349,1346,413
20240704,120800,663653105,1351,1351,1351,1351,1
20240704,120700,663651754,1351,1351,1351,1351,225
20240704,120600,663347779,1351,1351,1351,1351,100
20240704,120500,663212679,1346,1346,1346,1346,0
20240704,120400,663212679,1346,1346,1346,1346,1533
20240704,120300,661149261,1346,1346,1346,1346,56
20240704,120200,661073885,1346,1346,1346,1346,0
20240704,120100,661073885,1346,1345,1346,1345,2909
20240704,120000,657159479,1342,1345,1345,1342,60
20240704,115900,657078848,1345,1345,1345,1345,0
20240704,115800,657078848,1345,1345,1345,1345,0
20240704,115700,657078848,1345,1342,1345,1342,869
20240704,115600,655911601,1342,1341,1345,1341,9701
20240704,115500,642902356,1341,1341,1341,1341,1512
20240704,115400,640874764,1341,1341,1341,1341,1380
20240704,115300,639024184,1338,1338,1338,1338,0
20240704,115200,639024184,1338,1338,1338,1338,0
20240704,115100,639024184,1338,1338,1338,1338,100
20240704,115000,638890384,1341,1341,1341,1341,0
20240704,114900,638890384,1341,1341,1341,1341,6
20240704,114800,638882338,1337,1337,1337,1337,104
20240704,114700,638743290,1337,1340,1340,1337,1679
20240704,114600,636497267,1337,1341,1341,1337,23980
20240704,114500,604375077,1341,1341,1341,1341,2000
20240704,114400,601693077,1341,1341,1341,1341,2419
20240704,114300,598449198,1341,1343,1346,1341,7503
20240704,114200,588376062,1344,1345,1346,1344,11428
20240704,114100,573009899,1346,1346,1346,1346,7
20240704,114000,573000477,1346,1346,1346,1346,1015
20240704,113900,571634287,1346,1347,1347,1346,1910
20240704,113800,569062796,1347,1347,1347,1347,0
20240704,113700,569062796,1347,1347,1347,1347,100
20240704,113600,568928096,1347,1347,1347,1347,63
20240704,113500,568843235,1347,1347,1347,1347,0
20240704,113400,568843235,1347,1348,1348,1347,350
20240704,113300,568371635,1352,1352,1352,1352,2
20240704,113200,568368931,1352,1352,1352,1352,803
20240704,113100,567283275,1352,1352,1352,1352,0
20240704,113000,567283275,1352,1352,1352,1352,0
20240704,112900,567283275,1352,1352,1352,1352,1
20240704,112800,567281923,1347,1347,1347,1347,0
20240704,112700,567281923,1347,1347,1347,1347,0
20240704,112600,567281923,1347,1347,1347,1347,27
20240704,112500,567245554,1353,1353,1353,1353,250
20240704,112400,566907304,1347,1347,1347,1347,0
20240704,112300,566907304,1347,1347,1347,1347,8216
20240704,112200,555840352,1346,1347,1347,1346,1226
20240704,112100,554189130,1347,1347,1347,1347,0
20240704,112000,554189130,1347,1347,1347,1347,0
20240704,111900,554189130,1347,1347,1347,1347,2094
20240704,111800,551368512,1354,1347,1354,1347,2091
20240704,111700,548542980,1347,1347,1347,1347,254
20240704,111600,548200842,1347,1351,1351,1347,1164
20240704,111500,546628698,1352,1352,1352,1352,0
20240704,111400,546628698,1352,1352,1352,1352,1941
20240704,111300,544004466,1352,1352,1352,1352,2
20240704,111200,544001762,1352,1352,1352,1352,0
20240704,111100,544001762,1352,1352,1352,1352,100
20240704,111000,543866562,1346,1346,1346,1346,1522
20240704,110900,541817950,1346,1346,1346,1346,0
20240704,110800,541817950,1346,1347,1347,1346,300
20240704,110700,541414075,1346,1354,1355,1346,1472
20240704,110600,539422143,1346,1352,1352,1346,700
20240704,110500,538478191,1353,1353,1353,1347,2993
20240704,110400,534445494,1354,1356,1356,1354,377
20240704,110300,533934562,1356,1356,1356,1356,3
20240704,110200,533930494,1356,1357,1357,1356,227
20240704,110100,533622672,1357,1358,1358,1357,1717
20240704,110000,531291036,1356,1354,1356,1354,7110
20240704,105900,521660304,1352,1352,1352,1352,200
20240704,105800,521389904,1352,1352,1352,1352,0
20240704,105700,521389904,1352,1351,1352,1351,2230
20240704,105600,518375074,1347,1347,1347,1347,0
20240704,105500,518375074,1347,1347,1347,1347,2
20240704,105400,518372380,1349,1349,1349,1349,0
20240704,105300,518372380,1349,1348,1349,1348,14401
20240704,105200,498948757,1348,1348,1348,1348,307
20240704,105100,498534921,1348,1348,1348,1348,74
20240704,105000,498435169,1348,1347,1348,1347,1187
20240704,104900,496835497,1348,1348,1348,1348,100
20240704,104800,496700697,1348,1347,1348,1347,1089
20240704,104700,495233734,1348,1347,1348,1347,593
20240704,104600,494434396,1347,1348,1348,1347,160
20240704,104500,494218776,1348,1348,1348,1348,0
20240704,104400,494218776,1348,1349,1349,1348,272
20240704,104300,493852118,1349,1349,1349,1349,66
20240704,104200,493763084,1349,1351,1351,1349,2347
20240704,104100,490596199,1351,1352,1352,1351,579
20240704,104000,489813966,1351,1351,1351,1351,1110
20240704,103900,488314356,1352,1352,1352,1352,5
20240704,103800,488307596,1352,1352,1352,1352,1038
20240704,103700,486904220,1352,1351,1352,1351,6679
20240704,103600,477874396,1352,1351,1352,1351,2081
20240704,103500,475060965,1352,1352,1352,1352,0
20240704,103400,475060965,1352,1352,1352,1352,0
20240704,103300,475060965,1352,1352,1352,1352,10
20240704,103200,475047445,1352,1352,1352,1352,0
20240704,103100,475047445,1352,1352,1352,1352,0
20240704,103000,475047445,1352,1351,1352,1351,1500
20240704,102900,473020266,1350,1350,1350,1350,0
20240704,102800,473020266,1350,1351,1351,1350,2148
20240704,102700,470119679,1351,1351,1351,1351,0
20240704,102600,470119679,1351,1352,1352,1351,2968
20240704,102500,466109411,1352,1352,1352,1352,85
20240704,102400,465994491,1352,1352,1352,1352,233
20240704,102300,465679475,1352,1352,1352,1352,0
20240704,102200,465679475,1352,1352,1352,1352,51
20240704,102100,465610523,1353,1353,1353,1353,0
20240704,102000,465610523,1353,1356,1356,1353,2348
20240704,101900,462429771,1356,1356,1356,1356,500
20240704,101800,461751771,1356,1356,1356,1356,0
20240704,101700,461751771,1356,1356,1356,1356,800
20240704,101600,460666971,1355,1355,1355,1355,31
20240704,101500,460624966,1355,1355,1355,1355,2
20240704,101400,460622256,1355,1355,1355,1355,0
20240704,101300,460622256,1355,1356,1356,1355,833
20240704,101200,459493525,1356,1356,1356,1356,0
20240704,101100,459493525,1356,1356,1356,1356,662
20240704,101000,458595853,1355,1356,1356,1355,265
20240704,100900,458236556,1357,1357,1358,1357,1012
20240704,100800,456863271,1357,1356,1357,1356,1656
20240704,100700,454616159,1355,1351,1355,1351,5128
20240704,100600,447674452,1353,1354,1354,1353,106
20240704,100500,447531028,1351,1351,1351,1351,343
20240704,100400,447067635,1351,1351,1351,1351,2558
20240704,100300,443611777,1355,1355,1355,1355,31
20240704,100200,443569772,1357,1357,1357,1357,2
20240704,100100,443567058,1351,1352,1352,1351,503
20240704,100000,442887465,1351,1351,1351,1351,10
20240704,095900,442873955,1351,1357,1357,1351,811
20240704,095800,441773458,1355,1355,1357,1355,3304
20240704,095700,437296510,1355,1356,1356,1353,2485
20240704,095600,433928581,1356,1355,1356,1354,279
20240704,095500,433550443,1355,1356,1356,1355,681
20240704,095400,432627683,1356,1357,1357,1356,182
20240704,095300,432380881,1357,1357,1357,1357,0
20240704,095200,432380881,1357,1349,1357,1349,1106
20240704,095100,430881351,1349,1350,1350,1349,558
20240704,095000,430128052,1350,1351,1351,1350,5560
20240704,094900,422619824,1351,1351,1351,1351,0
20240704,094800,422619824,1351,1353,1353,1351,4271
20240704,094700,416847309,1352,1352,1352,1352,13
20240704,094600,416829733,1352,1352,1352,1352,12
20240704,094500,416813509,1352,1352,1352,1352,0
20240704,094400,416813509,1352,1352,1352,1352,229
20240704,094300,416503901,1352,1353,1353,1352,1862
20240704,094200,413985984,1353,1353,1353,1352,11833
20240704,094100,397975937,1352,1355,1355,1352,9284
20240704,094000,385414360,1355,1356,1356,1355,342
20240704,093900,384950814,1357,1358,1361,1357,4788
20240704,093800,378453430,1360,1360,1361,1360,601
20240704,093700,377635570,1360,1362,1362,1360,775
20240704,093600,376581468,1362,1360,1362,1360,1706
20240704,093500,374261306,1360,1360,1361,1360,9473
20240704,093400,361374635,1360,1360,1361,1360,1245
20240704,093300,359681243,1358,1354,1358,1354,949
20240704,093200,358393538,1353,1353,1354,1353,501
20240704,093100,357715585,1352,1355,1355,1352,1266
20240704,093000,356003800,1356,1357,1357,1356,2215
20240704,092900,352999087,1357,1357,1357,1357,2756
20240704,092800,349259195,1357,1351,1358,1351,7007
20240704,092700,339765966,1353,1353,1354,1351,3654
20240704,092600,334822671,1354,1354,1354,1351,849
20240704,092500,333674148,1352,1352,1352,1351,10759
20240704,092400,319138007,1352,1352,1352,1351,4938
20240704,092300,312462090,1352,1361,1361,1352,11758
20240704,092200,296510851,1358,1360,1360,1358,1022
20240704,092100,295121964,1359,1362,1362,1359,3183
20240704,092000,290786751,1362,1362,1364,1362,5585
20240704,091900,283178470,1358,1358,1363,1358,3717
20240704,091800,278120191,1358,1357,1358,1357,2303
20240704,091700,274993637,1363,1357,1364,1355,9571
20240704,091600,262017461,1365,1365,1371,1356,1115
20240704,091500,260498818,1368,1373,1373,1366,7549
20240704,091400,250168454,1369,1374,1374,1369,3988
20240704,091300,244701951,1373,1363,1373,1360,29856
20240704,091200,203906540,1363,1363,1363,1356,24625
20240704,091100,170425009,1359,1364,1365,1359,12990
20240704,091000,152728785,1365,1355,1365,1354,21985
20240704,090900,122856696,1354,1356,1356,1354,6501
20240704,090800,114046764,1356,1355,1356,1354,15927
20240704,090700,92465698,1354,1354,1356,1350,4081
20240704,090600,86938879,1355,1357,1357,1350,8644
20240704,090500,75233088,1356,1340,1358,1340,20943
20240704,090400,46970875,1340,1345,1347,1340,216
20240704,090300,46680242,1348,1340,1348,1340,7281
20240704,090200,36888807,1343,1343,1343,1343,800
20240704,090100,35814407,1343,1329,1349,1329,14611
20240704,090000,16234885,1329,1316,1329,1316,12326