KissMeData/033170/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,191800,911070135,1314,1314,1314,1314,13891
20240705,191700,911070135,1314,1314,1314,1314,0
20240705,191600,911070135,1314,1314,1314,1314,0
20240705,191500,911070135,1314,1314,1314,1314,0
20240705,191400,911070135,1314,1314,1314,1314,0
20240705,191300,911070135,1314,1314,1314,1314,0
20240705,191200,911070135,1314,1314,1314,1314,0
20240705,191100,911070135,1314,1314,1314,1314,0
20240705,191000,911070135,1314,1314,1314,1314,0
20240705,190900,911070135,1314,1314,1314,1314,0
20240705,190800,911070135,1314,1314,1314,1314,0
20240705,190700,911070135,1314,1314,1314,1314,0
20240705,190600,911070135,1314,1314,1314,1314,0
20240705,190500,911070135,1314,1314,1314,1314,0
20240705,190400,911070135,1314,1314,1314,1314,0
20240705,190300,911070135,1314,1314,1314,1314,0
20240705,190200,911070135,1314,1314,1314,1314,0
20240705,190100,911070135,1314,1314,1314,1314,0
20240705,190000,911070135,1314,1314,1314,1314,0
20240705,185900,911070135,1314,1314,1314,1314,0
20240705,185800,911070135,1314,1314,1314,1314,0
20240705,185700,911070135,1314,1314,1314,1314,0
20240705,185600,911070135,1314,1314,1314,1314,0
20240705,185500,911070135,1314,1314,1314,1314,0
20240705,185400,911070135,1314,1314,1314,1314,0
20240705,185300,911070135,1314,1314,1314,1314,0
20240705,185200,911070135,1314,1314,1314,1314,0
20240705,185100,911070135,1314,1314,1314,1314,0
20240705,185000,911070135,1314,1314,1314,1314,0
20240705,184900,911070135,1314,1314,1314,1314,0
20240705,184800,911070135,1314,1314,1314,1314,13891
20240705,184700,911070135,1314,1314,1314,1314,0
20240705,184600,911070135,1314,1314,1314,1314,0
20240705,184500,911070135,1314,1314,1314,1314,0
20240705,184400,911070135,1314,1314,1314,1314,0
20240705,184300,911070135,1314,1314,1314,1314,0
20240705,184200,911070135,1314,1314,1314,1314,0
20240705,184100,911070135,1314,1314,1314,1314,0
20240705,184000,911070135,1314,1314,1314,1314,0
20240705,183900,911070135,1314,1314,1314,1314,0
20240705,183800,911070135,1314,1314,1314,1314,0
20240705,183700,911070135,1314,1314,1314,1314,0
20240705,183600,911070135,1314,1314,1314,1314,0
20240705,183500,911070135,1314,1314,1314,1314,0
20240705,183400,911070135,1314,1314,1314,1314,0
20240705,183300,911070135,1314,1314,1314,1314,0
20240705,183200,911070135,1314,1314,1314,1314,0
20240705,183100,911070135,1314,1314,1314,1314,0
20240705,183000,911070135,1314,1314,1314,1314,0
20240705,182900,911070135,1314,1314,1314,1314,0
20240705,182800,911070135,1314,1314,1314,1314,0
20240705,182700,911070135,1314,1314,1314,1314,0
20240705,182600,911070135,1314,1314,1314,1314,0
20240705,182500,911070135,1314,1314,1314,1314,0
20240705,182400,911070135,1314,1314,1314,1314,0
20240705,182300,911070135,1314,1314,1314,1314,0
20240705,182200,911070135,1314,1314,1314,1314,0
20240705,182100,911070135,1314,1314,1314,1314,0
20240705,182000,911070135,1314,1314,1314,1314,0
20240705,181900,911070135,1314,1314,1314,1314,0
20240705,181800,911070135,1314,1314,1314,1314,13891
20240705,181700,911070135,1314,1314,1314,1314,0
20240705,181600,911070135,1314,1314,1314,1314,0
20240705,181500,911070135,1314,1314,1314,1314,0
20240705,181400,911070135,1314,1314,1314,1314,0
20240705,181300,911070135,1314,1314,1314,1314,0
20240705,181200,911070135,1314,1314,1314,1314,0
20240705,181100,911070135,1314,1314,1314,1314,0
20240705,181000,911070135,1314,1314,1314,1314,0
20240705,180900,911070135,1314,1314,1314,1314,0
20240705,180800,911070135,1314,1314,1314,1314,0
20240705,180700,911070135,1314,1314,1314,1314,0
20240705,180600,911070135,1314,1314,1314,1314,0
20240705,180500,911070135,1314,1314,1314,1314,0
20240705,180400,911070135,1314,1314,1314,1314,0
20240705,180300,911070135,1314,1314,1314,1314,0
20240705,180200,911070135,1314,1314,1314,1314,0
20240705,180100,911070135,1314,1314,1314,1314,0
20240705,180000,911070135,1314,1314,1314,1314,0
20240705,175900,911070135,1314,1314,1314,1314,0
20240705,175800,911070135,1314,1314,1314,1314,0
20240705,175700,911070135,1314,1314,1314,1314,0
20240705,175600,911070135,1314,1314,1314,1314,0
20240705,175500,911070135,1314,1314,1314,1314,0
20240705,175400,911070135,1314,1314,1314,1314,0
20240705,175300,911070135,1314,1314,1314,1314,0
20240705,175200,911070135,1314,1314,1314,1314,0
20240705,175100,911070135,1314,1314,1314,1314,0
20240705,175000,911070135,1314,1314,1314,1314,0
20240705,174900,911070135,1314,1314,1314,1314,0
20240705,174800,911070135,1314,1314,1314,1314,13891
20240705,174700,911070135,1314,1314,1314,1314,0
20240705,174600,911070135,1314,1314,1314,1314,0
20240705,174500,911070135,1314,1314,1314,1314,0
20240705,174400,911070135,1314,1314,1314,1314,0
20240705,174300,911070135,1314,1314,1314,1314,0
20240705,174200,911070135,1314,1314,1314,1314,0
20240705,174100,911070135,1314,1314,1314,1314,0
20240705,174000,911070135,1314,1314,1314,1314,0
20240705,173900,911070135,1314,1314,1314,1314,0
20240705,173800,911070135,1314,1314,1314,1314,0
20240705,173700,911070135,1314,1314,1314,1314,0
20240705,173600,911070135,1314,1314,1314,1314,0
20240705,173500,911070135,1314,1314,1314,1314,0
20240705,173400,911070135,1314,1314,1314,1314,0
20240705,173300,911070135,1314,1314,1314,1314,0
20240705,173200,911070135,1314,1314,1314,1314,0
20240705,173100,911070135,1314,1314,1314,1314,0
20240705,173000,911070135,1314,1314,1314,1314,0
20240705,172900,911070135,1314,1314,1314,1314,0
20240705,172800,911070135,1314,1314,1314,1314,0
20240705,172700,911070135,1314,1314,1314,1314,0
20240705,172600,911070135,1314,1314,1314,1314,0
20240705,172500,911070135,1314,1314,1314,1314,0
20240705,172400,911070135,1314,1314,1314,1314,0
20240705,172300,911070135,1314,1314,1314,1314,0
20240705,172200,911070135,1314,1314,1314,1314,0
20240705,172100,911070135,1314,1314,1314,1314,0
20240705,172000,911070135,1314,1314,1314,1314,0
20240705,171900,911070135,1314,1314,1314,1314,0
20240705,171800,911070135,1314,1314,1314,1314,13891
20240705,171700,911070135,1314,1314,1314,1314,0
20240705,171600,911070135,1314,1314,1314,1314,0
20240705,171500,911070135,1314,1314,1314,1314,0
20240705,171400,911070135,1314,1314,1314,1314,0
20240705,171300,911070135,1314,1314,1314,1314,0
20240705,171200,911070135,1314,1314,1314,1314,0
20240705,171100,911070135,1314,1314,1314,1314,0
20240705,171000,911070135,1314,1314,1314,1314,0
20240705,170900,911070135,1314,1314,1314,1314,0
20240705,170800,911070135,1314,1314,1314,1314,0
20240705,170700,911070135,1314,1314,1314,1314,0
20240705,170600,911070135,1314,1314,1314,1314,0
20240705,170500,911070135,1314,1314,1314,1314,0
20240705,170400,911070135,1314,1314,1314,1314,0
20240705,170300,911070135,1314,1314,1314,1314,0
20240705,170200,911070135,1314,1314,1314,1314,0
20240705,170100,911070135,1314,1314,1314,1314,0
20240705,170000,911070135,1314,1314,1314,1314,0
20240705,165900,911070135,1314,1314,1314,1314,0
20240705,165800,911070135,1314,1314,1314,1314,0
20240705,165700,911070135,1314,1314,1314,1314,0
20240705,165600,911070135,1314,1314,1314,1314,0
20240705,165500,911070135,1314,1314,1314,1314,0
20240705,165400,911070135,1314,1314,1314,1314,0
20240705,165300,911070135,1314,1314,1314,1314,0
20240705,165200,911070135,1314,1314,1314,1314,0
20240705,165100,911070135,1314,1314,1314,1314,0
20240705,165000,911070135,1314,1314,1314,1314,0
20240705,164900,911070135,1314,1314,1314,1314,0
20240705,164800,911070135,1314,1314,1314,1314,13891
20240705,164700,911070135,1314,1314,1314,1314,0
20240705,164600,911070135,1314,1314,1314,1314,0
20240705,164500,911070135,1314,1314,1314,1314,0
20240705,164400,911070135,1314,1314,1314,1314,0
20240705,164300,911070135,1314,1314,1314,1314,0
20240705,164200,911070135,1314,1314,1314,1314,0
20240705,164100,911070135,1314,1314,1314,1314,0
20240705,164000,911070135,1314,1314,1314,1314,0
20240705,163900,911070135,1314,1314,1314,1314,0
20240705,163800,911070135,1314,1314,1314,1314,0
20240705,163700,911070135,1314,1314,1314,1314,0
20240705,163600,911070135,1314,1314,1314,1314,0
20240705,163500,911070135,1314,1314,1314,1314,0
20240705,163400,911070135,1314,1314,1314,1314,0
20240705,163300,911070135,1314,1314,1314,1314,0
20240705,163200,911070135,1314,1314,1314,1314,0
20240705,163100,911070135,1314,1314,1314,1314,0
20240705,163000,911070135,1314,1314,1314,1314,0
20240705,162900,911070135,1314,1314,1314,1314,0
20240705,162800,911070135,1314,1314,1314,1314,0
20240705,162700,911070135,1314,1314,1314,1314,0
20240705,162600,911070135,1314,1314,1314,1314,0
20240705,162500,911070135,1314,1314,1314,1314,0
20240705,162400,911070135,1314,1314,1314,1314,0
20240705,162300,911070135,1314,1314,1314,1314,0
20240705,162200,911070135,1314,1314,1314,1314,0
20240705,162100,911070135,1314,1314,1314,1314,0
20240705,162000,911070135,1314,1314,1314,1314,0
20240705,161900,911070135,1314,1314,1314,1314,0
20240705,161800,911070135,1314,1314,1314,1314,13891
20240705,161700,911070135,1314,1314,1314,1314,0
20240705,161600,911070135,1314,1314,1314,1314,0
20240705,161500,911070135,1314,1314,1314,1314,0
20240705,161400,911070135,1314,1314,1314,1314,0
20240705,161300,911070135,1314,1314,1314,1314,0
20240705,161200,911070135,1314,1314,1314,1314,0
20240705,161100,911070135,1314,1314,1314,1314,0
20240705,161000,911070135,1314,1314,1314,1314,0
20240705,160900,911070135,1314,1314,1314,1314,0
20240705,160800,911070135,1314,1314,1314,1314,0
20240705,160700,911070135,1314,1314,1314,1314,0
20240705,160600,911070135,1314,1314,1314,1314,0
20240705,160500,911070135,1314,1314,1314,1314,0
20240705,160400,911070135,1314,1314,1314,1314,0
20240705,160300,911070135,1314,1314,1314,1314,0
20240705,160200,911070135,1314,1314,1314,1314,0
20240705,160100,911070135,1314,1314,1314,1314,0
20240705,160000,911070135,1314,1314,1314,1314,0
20240705,155900,911070135,1314,1314,1314,1314,0
20240705,155800,911070135,1314,1314,1314,1314,0
20240705,155700,911070135,1314,1314,1314,1314,0
20240705,155600,911070135,1314,1314,1314,1314,0
20240705,155500,911070135,1314,1314,1314,1314,0
20240705,155400,911070135,1314,1314,1314,1314,0
20240705,155300,911070135,1314,1314,1314,1314,0
20240705,155200,911070135,1314,1314,1314,1314,0
20240705,155100,911070135,1314,1314,1314,1314,0
20240705,155000,911070135,1314,1314,1314,1314,0
20240705,154900,911070135,1314,1314,1314,1314,0
20240705,154800,911070135,1314,1314,1314,1314,13891
20240705,154700,911070135,1314,1314,1314,1314,0
20240705,154600,911070135,1314,1314,1314,1314,0
20240705,154500,911070135,1314,1314,1314,1314,0
20240705,154400,911070135,1314,1314,1314,1314,0
20240705,154300,911070135,1314,1314,1314,1314,0
20240705,154200,911070135,1314,1314,1314,1314,0
20240705,154100,911070135,1314,1314,1314,1314,0
20240705,154000,911070135,1314,1314,1314,1314,0
20240705,153900,911070135,1314,1314,1314,1314,0
20240705,153800,911070135,1314,1314,1314,1314,0
20240705,153700,911070135,1314,1314,1314,1314,0
20240705,153600,911070135,1314,1314,1314,1314,0
20240705,153500,911070135,1314,1314,1314,1314,0
20240705,153400,911070135,1314,1314,1314,1314,0
20240705,153300,911070135,1314,1314,1314,1314,0
20240705,153200,911070135,1314,1314,1314,1314,0
20240705,153100,911070135,1314,1314,1314,1314,0
20240705,153000,911070135,1314,1314,1314,1314,13891
20240705,152900,892817361,1323,1323,1323,1323,0
20240705,152800,892817361,1323,1323,1323,1323,0
20240705,152700,892817361,1323,1323,1323,1323,0
20240705,152600,892817361,1323,1323,1323,1323,0
20240705,152500,892817361,1323,1323,1323,1323,0
20240705,152400,892817361,1323,1323,1323,1323,0
20240705,152300,892817361,1323,1323,1323,1323,0
20240705,152200,892817361,1323,1323,1323,1323,0
20240705,152100,892817361,1323,1323,1323,1323,0
20240705,152000,892817361,1323,1323,1323,1323,0
20240705,151900,892817361,1323,1322,1323,1318,760
20240705,151800,891815488,1323,1325,1325,1320,584
20240705,151700,891042720,1321,1319,1326,1319,1052
20240705,151600,889650871,1318,1317,1318,1317,4011
20240705,151500,884366768,1315,1315,1317,1314,4831
20240705,151400,878014002,1318,1314,1318,1314,3103
20240705,151300,873936656,1314,1317,1318,1314,346
20240705,151200,873481660,1318,1315,1318,1314,1502
20240705,151100,871508002,1319,1319,1319,1319,0
20240705,151000,871508002,1319,1316,1319,1314,1907
20240705,150900,869001035,1316,1315,1316,1313,3898
20240705,150800,863877478,1316,1315,1316,1315,4582
20240705,150700,857852048,1315,1315,1315,1315,1100
20240705,150600,856405548,1315,1314,1315,1314,3402
20240705,150500,851933042,1314,1314,1314,1314,120
20240705,150400,851775362,1314,1316,1316,1314,6344
20240705,150300,843434436,1316,1317,1317,1316,651
20240705,150200,842577279,1317,1317,1317,1315,1002
20240705,150100,841258163,1318,1318,1318,1318,11
20240705,150000,841243665,1318,1318,1318,1318,0
20240705,145900,841243665,1318,1316,1318,1312,14181
20240705,145800,822599087,1317,1316,1317,1316,2074
20240705,145700,819869379,1316,1316,1316,1316,351
20240705,145600,819407463,1316,1317,1317,1315,3776
20240705,145500,814440796,1317,1317,1317,1317,54
20240705,145400,814369678,1316,1316,1316,1316,235
20240705,145300,814060418,1315,1316,1317,1315,2747
20240705,145200,810444615,1316,1316,1316,1316,3213
20240705,145100,806216307,1316,1316,1316,1316,1000
20240705,145000,804900307,1316,1317,1317,1316,265
20240705,144900,804551516,1316,1317,1317,1316,414
20240705,144800,804006688,1317,1317,1317,1317,287
20240705,144700,803628709,1315,1315,1315,1315,244
20240705,144600,803307849,1316,1315,1316,1315,940
20240705,144500,802071649,1315,1317,1317,1315,15138
20240705,144400,782148811,1317,1317,1317,1317,1001
20240705,144300,780830494,1317,1317,1317,1317,89
20240705,144200,780713281,1317,1316,1317,1316,90
20240705,144100,780594752,1317,1317,1317,1317,11
20240705,144000,780580265,1317,1317,1317,1317,59
20240705,143900,780502562,1317,1318,1318,1317,361
20240705,143800,780027060,1318,1317,1318,1317,1169
20240705,143700,778487265,1317,1317,1317,1317,37
20240705,143600,778438536,1317,1317,1317,1316,856
20240705,143500,777311384,1317,1318,1318,1317,810
20240705,143400,776244004,1318,1318,1318,1318,0
20240705,143300,776244004,1318,1318,1318,1317,118
20240705,143200,776088497,1317,1317,1317,1317,313
20240705,143100,775676276,1317,1317,1317,1317,712
20240705,143000,774738572,1317,1318,1318,1317,2205
20240705,142900,771834487,1318,1318,1318,1318,106
20240705,142800,771694779,1318,1318,1319,1317,612
20240705,142700,770888602,1318,1318,1318,1317,3948
20240705,142600,765688795,1319,1319,1319,1318,111
20240705,142500,765542486,1318,1318,1318,1318,730
20240705,142400,764580346,1318,1318,1318,1318,1314
20240705,142300,762848494,1318,1318,1319,1318,780
20240705,142200,761820354,1317,1319,1319,1317,3261
20240705,142100,757524017,1319,1317,1319,1317,1218
20240705,142000,755917495,1317,1319,1319,1317,2636
20240705,141900,752443159,1319,1323,1323,1319,35
20240705,141800,752396980,1323,1319,1323,1318,1322
20240705,141700,750654469,1323,1319,1323,1319,7225
20240705,141600,741124690,1319,1322,1322,1319,19676
20240705,141500,715153737,1323,1323,1323,1323,601
20240705,141400,714358614,1323,1323,1323,1323,1
20240705,141300,714357291,1322,1323,1323,1322,230
20240705,141200,714053131,1324,1324,1324,1324,1371
20240705,141100,712237927,1323,1323,1323,1323,1799
20240705,141000,709857850,1322,1322,1322,1322,743
20240705,140900,708875604,1321,1321,1321,1321,1101
20240705,140800,707421183,1322,1322,1322,1322,2
20240705,140700,707418539,1322,1321,1322,1321,130
20240705,140600,707246779,1322,1322,1322,1321,140
20240705,140500,707061700,1322,1322,1322,1322,69
20240705,140400,706970482,1322,1322,1322,1322,310
20240705,140300,706560662,1322,1322,1322,1322,150
20240705,140200,706362362,1321,1321,1321,1321,0
20240705,140100,706362362,1321,1321,1321,1321,2217
20240705,140000,703433705,1323,1323,1323,1321,2035
20240705,135900,700745412,1321,1321,1321,1321,0
20240705,135800,700745412,1321,1321,1321,1321,1
20240705,135700,700744091,1321,1321,1321,1321,2
20240705,135600,700741449,1321,1321,1321,1321,220
20240705,135500,700450829,1321,1321,1321,1321,0
20240705,135400,700450829,1321,1324,1324,1321,7103
20240705,135300,691059473,1324,1324,1324,1324,300
20240705,135200,690662273,1325,1325,1325,1325,0
20240705,135100,690662273,1325,1324,1325,1324,511
20240705,135000,689985699,1325,1324,1325,1324,2011
20240705,134900,687323125,1325,1324,1325,1324,1693
20240705,134800,685081541,1325,1325,1325,1325,210
20240705,134700,684803291,1325,1324,1325,1324,511
20240705,134600,684126716,1325,1325,1325,1325,90
20240705,134500,684007466,1325,1327,1328,1325,12825
20240705,134400,666996457,1328,1328,1328,1327,1442
20240705,134300,665082899,1328,1327,1328,1327,2325
20240705,134200,661997604,1327,1327,1328,1327,7262
20240705,134100,652360919,1327,1328,1328,1327,1500
20240705,134000,650370051,1328,1328,1328,1328,40
20240705,133900,650316931,1327,1328,1328,1327,600
20240705,133800,649520611,1327,1328,1328,1327,221
20240705,133700,649227333,1327,1329,1330,1327,12409
20240705,133600,632749897,1329,1329,1330,1329,3
20240705,133500,632745909,1329,1329,1329,1329,20
20240705,133400,632719329,1329,1329,1329,1329,1879
20240705,133300,630222138,1329,1329,1329,1329,321
20240705,133200,629795529,1330,1330,1330,1330,1870
20240705,133100,627308429,1330,1330,1330,1330,120
20240705,133000,627148829,1331,1331,1331,1331,56
20240705,132900,627074293,1331,1331,1331,1331,0
20240705,132800,627074293,1331,1331,1331,1331,36
20240705,132700,627026377,1330,1330,1330,1330,664
20240705,132600,626143257,1331,1331,1331,1331,1
20240705,132500,626141926,1330,1330,1330,1330,20
20240705,132400,626115326,1330,1330,1330,1330,46
20240705,132300,626054146,1330,1330,1330,1330,1005
20240705,132200,624717496,1330,1330,1330,1330,604
20240705,132100,623914176,1330,1330,1330,1330,11
20240705,132000,623899546,1329,1329,1329,1329,0
20240705,131900,623899546,1329,1329,1329,1329,0
20240705,131800,623899546,1329,1329,1329,1329,223
20240705,131700,623603179,1331,1331,1331,1331,0
20240705,131600,623603179,1331,1331,1331,1331,0
20240705,131500,623603179,1331,1331,1331,1331,0
20240705,131400,623603179,1331,1331,1331,1331,0
20240705,131300,623603179,1331,1331,1331,1330,62
20240705,131200,623520717,1329,1331,1331,1329,212
20240705,131100,623238966,1331,1331,1331,1331,0
20240705,131000,623238966,1331,1331,1331,1331,0
20240705,130900,623238966,1331,1331,1331,1331,0
20240705,130800,623238966,1331,1331,1331,1331,71
20240705,130700,623144465,1329,1331,1331,1329,600
20240705,130600,622346615,1331,1331,1331,1331,0
20240705,130500,622346615,1331,1331,1331,1331,29
20240705,130400,622308016,1331,1331,1331,1331,0
20240705,130300,622308016,1331,1331,1331,1331,0
20240705,130200,622308016,1331,1331,1331,1331,2117
20240705,130100,619490289,1329,1329,1329,1329,0
20240705,130000,619490289,1329,1329,1329,1329,216
20240705,125900,619203225,1329,1329,1329,1329,10
20240705,125800,619189935,1329,1329,1329,1329,3
20240705,125700,619185948,1331,1331,1331,1330,126
20240705,125600,619018351,1331,1331,1331,1331,0
20240705,125500,619018351,1331,1331,1331,1331,735
20240705,125400,618040066,1331,1331,1331,1331,0
20240705,125300,618040066,1331,1331,1331,1331,400
20240705,125200,617507666,1332,1332,1332,1332,0
20240705,125100,617507666,1332,1330,1332,1330,11
20240705,125000,617493016,1329,1331,1331,1329,1180
20240705,124900,615924784,1329,1329,1329,1329,128
20240705,124800,615754672,1329,1330,1330,1329,3233
20240705,124700,611455952,1329,1329,1329,1329,0
20240705,124600,611455952,1329,1329,1329,1329,200
20240705,124500,611190152,1329,1330,1330,1329,150
20240705,124400,610990752,1329,1329,1329,1329,3542
20240705,124300,606283434,1330,1330,1330,1330,1000
20240705,124200,604953434,1330,1331,1331,1330,7188
20240705,124100,595392053,1330,1330,1330,1330,0
20240705,124000,595392053,1330,1330,1330,1330,0
20240705,123900,595392053,1330,1333,1333,1330,1103
20240705,123800,593925044,1334,1334,1334,1334,0
20240705,123700,593925044,1334,1334,1334,1334,0
20240705,123600,593925044,1334,1334,1334,1334,0
20240705,123500,593925044,1334,1334,1334,1334,1
20240705,123400,593923710,1330,1329,1330,1329,956
20240705,123300,592653184,1329,1328,1329,1328,5000
20240705,123200,586008842,1327,1327,1327,1327,196
20240705,123100,585748750,1328,1329,1329,1328,2831
20240705,123000,581989082,1328,1329,1329,1328,110
20240705,122900,581842992,1329,1329,1329,1329,66
20240705,122800,581755278,1328,1331,1331,1328,5560
20240705,122700,574366096,1334,1334,1334,1330,25
20240705,122600,574332786,1334,1334,1334,1334,800
20240705,122500,573265586,1334,1334,1334,1334,0
20240705,122400,573265586,1334,1334,1334,1334,0
20240705,122300,573265586,1334,1334,1334,1334,1
20240705,122200,573264252,1333,1335,1335,1333,6012
20240705,122100,565250254,1333,1333,1333,1333,1000
20240705,122000,563917254,1333,1333,1333,1333,6
20240705,121900,563909256,1335,1333,1335,1333,1005
20240705,121800,562567970,1333,1333,1333,1333,6
20240705,121700,562559972,1333,1331,1333,1331,1529
20240705,121600,560523531,1331,1329,1331,1329,1000
20240705,121500,559194205,1329,1329,1329,1329,377
20240705,121400,558693172,1328,1328,1328,1328,100
20240705,121300,558560372,1328,1329,1329,1328,185
20240705,121200,558314527,1329,1329,1329,1329,0
20240705,121100,558314527,1329,1329,1329,1329,1
20240705,121000,558313198,1327,1327,1327,1327,6
20240705,120900,558305236,1329,1327,1329,1327,1317
20240705,120800,556557057,1327,1327,1327,1327,326
20240705,120700,556124455,1327,1326,1327,1326,1775
20240705,120600,553770470,1326,1326,1326,1326,0
20240705,120500,553770470,1326,1326,1326,1326,0
20240705,120400,553770470,1326,1326,1326,1326,0
20240705,120300,553770470,1326,1326,1326,1326,0
20240705,120200,553770470,1326,1326,1326,1325,44
20240705,120100,553712127,1326,1326,1326,1325,427
20240705,120000,553146125,1325,1326,1326,1325,454
20240705,115900,552544125,1326,1326,1326,1326,377
20240705,115800,552044223,1326,1325,1326,1325,1193
20240705,115700,550463497,1325,1325,1325,1325,0
20240705,115600,550463497,1325,1325,1325,1325,0
20240705,115500,550463497,1325,1326,1326,1325,150
20240705,115400,550264737,1326,1326,1326,1326,1156
20240705,115300,548731881,1325,1325,1325,1325,232
20240705,115200,548424481,1326,1326,1326,1326,0
20240705,115100,548424481,1326,1325,1326,1325,46
20240705,115000,548363530,1326,1326,1326,1326,0
20240705,114900,548363530,1326,1326,1326,1326,240
20240705,114800,548045290,1324,1324,1324,1324,0
20240705,114700,548045290,1324,1324,1324,1324,333
20240705,114600,547604398,1326,1325,1326,1325,3480
20240705,114500,542993396,1326,1326,1326,1326,10
20240705,114400,542980136,1327,1327,1327,1327,0
20240705,114300,542980136,1327,1325,1327,1325,101
20240705,114200,542846309,1325,1326,1326,1325,2002
20240705,114100,540193605,1326,1325,1326,1325,820
20240705,114000,539107104,1325,1325,1325,1325,1
20240705,113900,539105779,1323,1325,1325,1323,1552
20240705,113800,537051689,1325,1325,1325,1325,10
20240705,113700,537038439,1324,1325,1325,1324,650
20240705,113600,536177639,1325,1325,1325,1325,10
20240705,113500,536164389,1324,1325,1325,1324,25
20240705,113400,536131274,1324,1323,1325,1323,161
20240705,113300,535918157,1323,1324,1325,1323,4094
20240705,113200,530495717,1325,1326,1326,1324,4479
20240705,113100,524558942,1328,1328,1328,1327,872
20240705,113000,523401788,1328,1328,1328,1328,1
20240705,112900,523400460,1329,1329,1329,1329,10
20240705,112800,523387170,1328,1326,1328,1326,892
20240705,112700,522203328,1327,1323,1327,1323,12183
20240705,112600,506052640,1322,1321,1322,1321,2871
20240705,112500,502257251,1321,1321,1321,1321,1
20240705,112400,502255930,1319,1320,1320,1319,1251
20240705,112300,500605371,1320,1320,1320,1319,1213
20240705,112200,499004212,1319,1319,1319,1318,791
20240705,112100,497960888,1319,1319,1319,1319,23
20240705,112000,497930551,1319,1319,1319,1319,130
20240705,111900,497759081,1320,1320,1320,1320,45
20240705,111800,497699681,1321,1321,1321,1321,0
20240705,111700,497699681,1321,1321,1321,1321,10
20240705,111600,497686471,1321,1321,1321,1321,300
20240705,111500,497290171,1321,1321,1321,1321,456
20240705,111400,496687795,1321,1321,1321,1321,0
20240705,111300,496687795,1321,1321,1321,1321,1
20240705,111200,496686474,1321,1321,1321,1321,38
20240705,111100,496636276,1320,1320,1320,1320,0
20240705,111000,496636276,1320,1321,1321,1320,11
20240705,110900,496621746,1320,1320,1320,1320,0
20240705,110800,496621746,1320,1320,1320,1320,2289
20240705,110700,493600266,1319,1319,1319,1319,221
20240705,110600,493308767,1319,1319,1319,1319,2
20240705,110500,493306129,1317,1317,1317,1317,1
20240705,110400,493304812,1319,1319,1319,1319,1
20240705,110300,493303493,1318,1319,1319,1318,107
20240705,110200,493162466,1318,1318,1318,1318,4
20240705,110100,493157194,1316,1318,1318,1316,1890
20240705,110000,490667222,1316,1316,1316,1316,0
20240705,105900,490667222,1316,1316,1316,1316,0
20240705,105800,490667222,1316,1316,1316,1316,1779
20240705,105700,488326058,1317,1316,1317,1316,326
20240705,105600,487896931,1317,1320,1320,1317,461
20240705,105500,487289146,1320,1320,1320,1320,74
20240705,105400,487191466,1316,1317,1317,1316,2919
20240705,105300,483348956,1317,1317,1317,1317,1
20240705,105200,483347639,1317,1318,1318,1317,5109
20240705,105100,476618539,1318,1318,1318,1318,246
20240705,105000,476294311,1318,1318,1319,1318,2434
20240705,104900,473086298,1318,1320,1320,1318,6860
20240705,104800,464042785,1320,1320,1320,1320,0
20240705,104700,464042785,1320,1320,1320,1320,532
20240705,104600,463340545,1319,1320,1320,1319,1294
20240705,104500,461633265,1320,1322,1322,1320,394
20240705,104400,461112862,1322,1322,1322,1322,481
20240705,104300,460476980,1322,1322,1322,1322,273
20240705,104200,460116074,1322,1322,1322,1322,0
20240705,104100,460116074,1322,1325,1325,1322,666
20240705,104000,459234057,1322,1321,1322,1318,9995
20240705,103900,446043057,1321,1324,1324,1321,25897
20240705,103800,411770381,1324,1326,1326,1324,4408
20240705,103700,405931007,1326,1326,1326,1326,0
20240705,103600,405931007,1326,1326,1326,1326,545
20240705,103500,405208337,1326,1326,1326,1326,94
20240705,103400,405083693,1325,1325,1325,1325,0
20240705,103300,405083693,1325,1326,1326,1325,2041
20240705,103200,402378327,1324,1324,1325,1324,2207
20240705,103100,399456258,1324,1325,1325,1324,1717
20240705,103000,397181713,1325,1324,1325,1324,729
20240705,102900,396216015,1324,1324,1324,1324,1
20240705,102800,396214691,1325,1324,1325,1324,37
20240705,102700,396165702,1324,1324,1324,1324,0
20240705,102600,396165702,1324,1324,1325,1323,936
20240705,102500,394926717,1325,1325,1325,1325,1000
20240705,102400,393601717,1325,1324,1325,1323,1275
20240705,102300,391913767,1323,1323,1323,1323,109
20240705,102200,391769560,1323,1323,1323,1323,3698
20240705,102100,386877106,1323,1324,1324,1322,5852
20240705,102000,379136068,1324,1325,1325,1324,1650
20240705,101900,376949820,1327,1325,1327,1325,812
20240705,101800,375872898,1327,1325,1327,1325,509
20240705,101700,375198471,1325,1328,1328,1324,17681
20240705,101600,351743724,1328,1327,1328,1327,316
20240705,101500,351324099,1328,1331,1331,1328,260
20240705,101400,350978771,1331,1329,1331,1327,6893
20240705,101300,341817893,1330,1330,1330,1330,85
20240705,101200,341704843,1334,1335,1335,1329,6
20240705,101100,341696858,1335,1335,1335,1335,0
20240705,101000,341696858,1335,1331,1335,1327,5506
20240705,100900,334373754,1331,1331,1331,1327,5961
20240705,100800,326449376,1330,1334,1337,1330,13348
20240705,100700,308677857,1335,1339,1339,1335,191
20240705,100600,308422868,1334,1339,1339,1334,12963
20240705,100500,291112556,1339,1338,1339,1338,1474
20240705,100400,289139542,1338,1339,1339,1338,185
20240705,100300,288891995,1338,1338,1338,1338,383
20240705,100200,288379541,1338,1338,1338,1337,925
20240705,100100,287142491,1337,1339,1339,1337,3070
20240705,100000,283035138,1339,1340,1344,1339,2784
20240705,095900,279307327,1344,1344,1344,1344,1
20240705,095800,279305983,1339,1340,1345,1339,3679
20240705,095700,274377971,1340,1340,1340,1340,518
20240705,095600,273683851,1340,1345,1345,1340,4729
20240705,095500,267336986,1345,1345,1345,1345,35
20240705,095400,267289911,1345,1345,1345,1345,5
20240705,095300,267283186,1345,1345,1345,1345,21
20240705,095200,267254941,1344,1344,1344,1344,43
20240705,095100,267197149,1344,1344,1344,1344,88
20240705,095000,267078877,1343,1340,1343,1340,2024
20240705,094900,264364305,1340,1341,1341,1340,681
20240705,094800,263451665,1340,1340,1340,1340,0
20240705,094700,263451665,1340,1341,1341,1340,2482
20240705,094600,260124808,1341,1343,1344,1341,561
20240705,094500,259371341,1343,1343,1343,1343,31
20240705,094400,259329708,1343,1344,1344,1343,997
20240705,094300,257990337,1341,1341,1341,1341,15938
20240705,094200,236617479,1341,1341,1341,1341,0
20240705,094100,236617479,1341,1341,1341,1337,682
20240705,094000,235702951,1341,1341,1341,1341,1589
20240705,093900,233572102,1341,1340,1341,1340,3270
20240705,093800,229187532,1340,1340,1340,1340,3002
20240705,093700,225164852,1341,1336,1341,1336,1852
20240705,093600,222690230,1336,1338,1338,1336,1915
20240705,093500,220130244,1337,1340,1340,1337,446
20240705,093400,219532852,1340,1340,1340,1340,2236
20240705,093300,216536612,1335,1335,1335,1335,0
20240705,093200,216536612,1335,1341,1341,1335,4633
20240705,093100,210348068,1340,1339,1340,1337,1104
20240705,093000,208870719,1339,1342,1348,1339,613
20240705,092900,208048767,1348,1348,1348,1348,99
20240705,092800,207915315,1348,1345,1348,1345,278
20240705,092700,207540604,1345,1345,1348,1345,10279
20240705,092600,193715343,1345,1345,1345,1345,301
20240705,092500,193310498,1345,1341,1345,1341,7911
20240705,092400,182671356,1341,1342,1342,1341,1823
20240705,092300,180224989,1342,1342,1342,1341,2037
20240705,092200,177491450,1342,1339,1342,1339,2622
20240705,092100,173973907,1341,1337,1342,1334,9740
20240705,092000,160958659,1337,1340,1340,1337,3130
20240705,091900,156770318,1341,1339,1341,1339,504
20240705,091800,156095454,1342,1342,1342,1342,110
20240705,091700,155947834,1342,1340,1342,1338,2689
20240705,091600,152345912,1343,1343,1343,1338,19073
20240705,091500,126786287,1343,1345,1345,1343,1440
20240705,091400,124852297,1343,1345,1345,1343,842
20240705,091300,123720807,1345,1343,1345,1343,133
20240705,091200,123542148,1343,1343,1343,1343,70
20240705,091100,123448138,1343,1347,1347,1343,11378
20240705,091000,108145225,1352,1352,1352,1352,250
20240705,090900,107807225,1353,1349,1353,1346,2677
20240705,090800,104202725,1353,1353,1353,1353,2
20240705,090700,104200019,1345,1347,1347,1345,2013
20240705,090600,101492505,1353,1347,1353,1347,64
20240705,090500,101406279,1347,1353,1353,1345,16721
20240705,090400,78870155,1353,1363,1365,1353,4056
20240705,090300,73340577,1365,1357,1365,1356,6
20240705,090200,73332431,1358,1367,1367,1358,4214
20240705,090100,67603366,1358,1355,1359,1350,36337
20240705,090000,18262259,1357,1358,1358,1357,13448