KissMeData/011300/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,185700,400208130,1143,1143,1143,1143,6317
20240704,185600,400208130,1143,1143,1143,1143,0
20240704,185500,400208130,1143,1143,1143,1143,0
20240704,185400,400208130,1143,1143,1143,1143,0
20240704,185300,400208130,1143,1143,1143,1143,0
20240704,185200,400208130,1143,1143,1143,1143,0
20240704,185100,400208130,1143,1143,1143,1143,0
20240704,185000,400208130,1143,1143,1143,1143,0
20240704,184900,400208130,1143,1143,1143,1143,0
20240704,184800,400208130,1143,1143,1143,1143,0
20240704,184700,400208130,1143,1143,1143,1143,0
20240704,184600,400208130,1143,1143,1143,1143,0
20240704,184500,400208130,1143,1143,1143,1143,0
20240704,184400,400208130,1143,1143,1143,1143,0
20240704,184300,400208130,1143,1143,1143,1143,0
20240704,184200,400208130,1143,1143,1143,1143,0
20240704,184100,400208130,1143,1143,1143,1143,0
20240704,184000,400208130,1143,1143,1143,1143,0
20240704,183900,400208130,1143,1143,1143,1143,0
20240704,183800,400208130,1143,1143,1143,1143,0
20240704,183700,400208130,1143,1143,1143,1143,0
20240704,183600,400208130,1143,1143,1143,1143,0
20240704,183500,400208130,1143,1143,1143,1143,0
20240704,183400,400208130,1143,1143,1143,1143,0
20240704,183300,400208130,1143,1143,1143,1143,0
20240704,183200,400208130,1143,1143,1143,1143,0
20240704,183100,400208130,1143,1143,1143,1143,0
20240704,183000,400208130,1143,1143,1143,1143,0
20240704,182900,400208130,1143,1143,1143,1143,0
20240704,182800,400208130,1143,1143,1143,1143,0
20240704,182700,400208130,1143,1143,1143,1143,6317
20240704,182600,400208130,1143,1143,1143,1143,0
20240704,182500,400208130,1143,1143,1143,1143,0
20240704,182400,400208130,1143,1143,1143,1143,0
20240704,182300,400208130,1143,1143,1143,1143,0
20240704,182200,400208130,1143,1143,1143,1143,0
20240704,182100,400208130,1143,1143,1143,1143,0
20240704,182000,400208130,1143,1143,1143,1143,0
20240704,181900,400208130,1143,1143,1143,1143,0
20240704,181800,400208130,1143,1143,1143,1143,0
20240704,181700,400208130,1143,1143,1143,1143,0
20240704,181600,400208130,1143,1143,1143,1143,0
20240704,181500,400208130,1143,1143,1143,1143,0
20240704,181400,400208130,1143,1143,1143,1143,0
20240704,181300,400208130,1143,1143,1143,1143,0
20240704,181200,400208130,1143,1143,1143,1143,0
20240704,181100,400208130,1143,1143,1143,1143,0
20240704,181000,400208130,1143,1143,1143,1143,0
20240704,180900,400208130,1143,1143,1143,1143,0
20240704,180800,400208130,1143,1143,1143,1143,0
20240704,180700,400208130,1143,1143,1143,1143,0
20240704,180600,400208130,1143,1143,1143,1143,0
20240704,180500,400208130,1143,1143,1143,1143,0
20240704,180400,400208130,1143,1143,1143,1143,0
20240704,180300,400208130,1143,1143,1143,1143,0
20240704,180200,400208130,1143,1143,1143,1143,0
20240704,180100,400208130,1143,1143,1143,1143,0
20240704,180000,400208130,1143,1143,1143,1143,0
20240704,175900,400208130,1143,1143,1143,1143,0
20240704,175800,400208130,1143,1143,1143,1143,0
20240704,175700,400208130,1143,1143,1143,1143,6317
20240704,175600,400208130,1143,1143,1143,1143,0
20240704,175500,400208130,1143,1143,1143,1143,0
20240704,175400,400208130,1143,1143,1143,1143,0
20240704,175300,400208130,1143,1143,1143,1143,0
20240704,175200,400208130,1143,1143,1143,1143,0
20240704,175100,400208130,1143,1143,1143,1143,0
20240704,175000,400208130,1143,1143,1143,1143,0
20240704,174900,400208130,1143,1143,1143,1143,0
20240704,174800,400208130,1143,1143,1143,1143,0
20240704,174700,400208130,1143,1143,1143,1143,0
20240704,174600,400208130,1143,1143,1143,1143,0
20240704,174500,400208130,1143,1143,1143,1143,0
20240704,174400,400208130,1143,1143,1143,1143,0
20240704,174300,400208130,1143,1143,1143,1143,0
20240704,174200,400208130,1143,1143,1143,1143,0
20240704,174100,400208130,1143,1143,1143,1143,0
20240704,174000,400208130,1143,1143,1143,1143,0
20240704,173900,400208130,1143,1143,1143,1143,0
20240704,173800,400208130,1143,1143,1143,1143,0
20240704,173700,400208130,1143,1143,1143,1143,0
20240704,173600,400208130,1143,1143,1143,1143,0
20240704,173500,400208130,1143,1143,1143,1143,0
20240704,173400,400208130,1143,1143,1143,1143,0
20240704,173300,400208130,1143,1143,1143,1143,0
20240704,173200,400208130,1143,1143,1143,1143,0
20240704,173100,400208130,1143,1143,1143,1143,0
20240704,173000,400208130,1143,1143,1143,1143,0
20240704,172900,400208130,1143,1143,1143,1143,0
20240704,172800,400208130,1143,1143,1143,1143,0
20240704,172700,400208130,1143,1143,1143,1143,6317
20240704,172600,400208130,1143,1143,1143,1143,0
20240704,172500,400208130,1143,1143,1143,1143,0
20240704,172400,400208130,1143,1143,1143,1143,0
20240704,172300,400208130,1143,1143,1143,1143,0
20240704,172200,400208130,1143,1143,1143,1143,0
20240704,172100,400208130,1143,1143,1143,1143,0
20240704,172000,400208130,1143,1143,1143,1143,0
20240704,171900,400208130,1143,1143,1143,1143,0
20240704,171800,400208130,1143,1143,1143,1143,0
20240704,171700,400208130,1143,1143,1143,1143,0
20240704,171600,400208130,1143,1143,1143,1143,0
20240704,171500,400208130,1143,1143,1143,1143,0
20240704,171400,400208130,1143,1143,1143,1143,0
20240704,171300,400208130,1143,1143,1143,1143,0
20240704,171200,400208130,1143,1143,1143,1143,0
20240704,171100,400208130,1143,1143,1143,1143,0
20240704,171000,400208130,1143,1143,1143,1143,0
20240704,170900,400208130,1143,1143,1143,1143,0
20240704,170800,400208130,1143,1143,1143,1143,0
20240704,170700,400208130,1143,1143,1143,1143,0
20240704,170600,400208130,1143,1143,1143,1143,0
20240704,170500,400208130,1143,1143,1143,1143,0
20240704,170400,400208130,1143,1143,1143,1143,0
20240704,170300,400208130,1143,1143,1143,1143,0
20240704,170200,400208130,1143,1143,1143,1143,0
20240704,170100,400208130,1143,1143,1143,1143,0
20240704,170000,400208130,1143,1143,1143,1143,0
20240704,165900,400208130,1143,1143,1143,1143,0
20240704,165800,400208130,1143,1143,1143,1143,0
20240704,165700,400208130,1143,1143,1143,1143,6317
20240704,165600,400208130,1143,1143,1143,1143,0
20240704,165500,400208130,1143,1143,1143,1143,0
20240704,165400,400208130,1143,1143,1143,1143,0
20240704,165300,400208130,1143,1143,1143,1143,0
20240704,165200,400208130,1143,1143,1143,1143,0
20240704,165100,400208130,1143,1143,1143,1143,0
20240704,165000,400208130,1143,1143,1143,1143,0
20240704,164900,400208130,1143,1143,1143,1143,0
20240704,164800,400208130,1143,1143,1143,1143,0
20240704,164700,400208130,1143,1143,1143,1143,0
20240704,164600,400208130,1143,1143,1143,1143,0
20240704,164500,400208130,1143,1143,1143,1143,0
20240704,164400,400208130,1143,1143,1143,1143,0
20240704,164300,400208130,1143,1143,1143,1143,0
20240704,164200,400208130,1143,1143,1143,1143,0
20240704,164100,400208130,1143,1143,1143,1143,0
20240704,164000,400208130,1143,1143,1143,1143,0
20240704,163900,400208130,1143,1143,1143,1143,0
20240704,163800,400208130,1143,1143,1143,1143,0
20240704,163700,400208130,1143,1143,1143,1143,0
20240704,163600,400208130,1143,1143,1143,1143,0
20240704,163500,400208130,1143,1143,1143,1143,0
20240704,163400,400208130,1143,1143,1143,1143,0
20240704,163300,400208130,1143,1143,1143,1143,0
20240704,163200,400208130,1143,1143,1143,1143,0
20240704,163100,400208130,1143,1143,1143,1143,0
20240704,163000,400208130,1143,1143,1143,1143,0
20240704,162900,400208130,1143,1143,1143,1143,0
20240704,162800,400208130,1143,1143,1143,1143,0
20240704,162700,400208130,1143,1143,1143,1143,6317
20240704,162600,400208130,1143,1143,1143,1143,0
20240704,162500,400208130,1143,1143,1143,1143,0
20240704,162400,400208130,1143,1143,1143,1143,0
20240704,162300,400208130,1143,1143,1143,1143,0
20240704,162200,400208130,1143,1143,1143,1143,0
20240704,162100,400208130,1143,1143,1143,1143,0
20240704,162000,400208130,1143,1143,1143,1143,0
20240704,161900,400208130,1143,1143,1143,1143,0
20240704,161800,400208130,1143,1143,1143,1143,0
20240704,161700,400208130,1143,1143,1143,1143,0
20240704,161600,400208130,1143,1143,1143,1143,0
20240704,161500,400208130,1143,1143,1143,1143,0
20240704,161400,400208130,1143,1143,1143,1143,0
20240704,161300,400208130,1143,1143,1143,1143,0
20240704,161200,400208130,1143,1143,1143,1143,0
20240704,161100,400208130,1143,1143,1143,1143,0
20240704,161000,400208130,1143,1143,1143,1143,0
20240704,160900,400208130,1143,1143,1143,1143,0
20240704,160800,400208130,1143,1143,1143,1143,0
20240704,160700,400208130,1143,1143,1143,1143,0
20240704,160600,400208130,1143,1143,1143,1143,0
20240704,160500,400208130,1143,1143,1143,1143,0
20240704,160400,400208130,1143,1143,1143,1143,0
20240704,160300,400208130,1143,1143,1143,1143,0
20240704,160200,400208130,1143,1143,1143,1143,0
20240704,160100,400208130,1143,1143,1143,1143,0
20240704,160000,400208130,1143,1143,1143,1143,0
20240704,155900,400208130,1143,1143,1143,1143,0
20240704,155800,400208130,1143,1143,1143,1143,0
20240704,155700,400208130,1143,1143,1143,1143,6317
20240704,155600,400208130,1143,1143,1143,1143,0
20240704,155500,400208130,1143,1143,1143,1143,0
20240704,155400,400208130,1143,1143,1143,1143,0
20240704,155300,400208130,1143,1143,1143,1143,0
20240704,155200,400208130,1143,1143,1143,1143,0
20240704,155100,400208130,1143,1143,1143,1143,0
20240704,155000,400208130,1143,1143,1143,1143,0
20240704,154900,400208130,1143,1143,1143,1143,0
20240704,154800,400208130,1143,1143,1143,1143,0
20240704,154700,400208130,1143,1143,1143,1143,0
20240704,154600,400208130,1143,1143,1143,1143,0
20240704,154500,400208130,1143,1143,1143,1143,0
20240704,154400,400208130,1143,1143,1143,1143,0
20240704,154300,400208130,1143,1143,1143,1143,0
20240704,154200,400208130,1143,1143,1143,1143,0
20240704,154100,400208130,1143,1143,1143,1143,0
20240704,154000,400208130,1143,1143,1143,1143,0
20240704,153900,400208130,1143,1143,1143,1143,0
20240704,153800,400208130,1143,1143,1143,1143,0
20240704,153700,400208130,1143,1143,1143,1143,0
20240704,153600,400208130,1143,1143,1143,1143,0
20240704,153500,400208130,1143,1143,1143,1143,0
20240704,153400,400208130,1143,1143,1143,1143,0
20240704,153300,400208130,1143,1143,1143,1143,0
20240704,153200,400208130,1143,1143,1143,1143,0
20240704,153100,400208130,1143,1143,1143,1143,0
20240704,153000,400208130,1143,1143,1143,1143,6317
20240704,152900,392987799,1142,1142,1142,1142,0
20240704,152800,392987799,1142,1142,1142,1142,0
20240704,152700,392987799,1142,1142,1142,1142,0
20240704,152600,392987799,1142,1142,1142,1142,0
20240704,152500,392987799,1142,1142,1142,1142,0
20240704,152400,392987799,1142,1142,1142,1142,0
20240704,152300,392987799,1142,1142,1142,1142,0
20240704,152200,392987799,1142,1142,1142,1142,0
20240704,152100,392987799,1142,1142,1142,1142,0
20240704,152000,392987799,1142,1142,1142,1142,0
20240704,151900,392987799,1142,1142,1142,1142,23
20240704,151800,392961533,1142,1143,1143,1142,387
20240704,151700,392519194,1143,1143,1143,1137,1866
20240704,151600,390386563,1143,1138,1143,1138,8
20240704,151500,390377454,1142,1142,1142,1142,0
20240704,151400,390377454,1142,1142,1142,1142,10
20240704,151300,390366034,1142,1142,1142,1142,2305
20240704,151200,387733724,1142,1142,1142,1142,0
20240704,151100,387733724,1142,1142,1142,1142,0
20240704,151000,387733724,1142,1142,1142,1142,0
20240704,150900,387733724,1142,1142,1142,1142,0
20240704,150800,387733724,1142,1142,1142,1142,880
20240704,150700,386728764,1142,1142,1142,1142,20
20240704,150600,386705924,1142,1142,1142,1142,9
20240704,150500,386695646,1143,1143,1143,1143,445
20240704,150400,386187011,1143,1138,1143,1138,1000
20240704,150300,385047827,1137,1137,1137,1137,0
20240704,150200,385047827,1137,1137,1137,1137,1075
20240704,150100,383825552,1140,1140,1140,1140,28
20240704,150000,383793632,1144,1144,1144,1144,0
20240704,145900,383793632,1144,1144,1144,1144,0
20240704,145800,383793632,1144,1144,1144,1144,0
20240704,145700,383793632,1144,1144,1144,1144,0
20240704,145600,383793632,1144,1137,1144,1137,1900
20240704,145500,381625256,1137,1137,1137,1137,0
20240704,145400,381625256,1137,1137,1137,1135,107
20240704,145300,381503599,1135,1136,1136,1135,1200
20240704,145200,380141586,1135,1136,1136,1135,514
20240704,145100,379558154,1136,1136,1136,1136,0
20240704,145000,379558154,1136,1136,1136,1136,1051
20240704,144900,378364218,1137,1137,1137,1137,70
20240704,144800,378284628,1137,1137,1137,1137,0
20240704,144700,378284628,1137,1137,1137,1137,0
20240704,144600,378284628,1137,1137,1137,1137,0
20240704,144500,378284628,1137,1137,1137,1137,146
20240704,144400,378118626,1137,1137,1137,1137,20
20240704,144300,378095886,1137,1137,1137,1137,118
20240704,144200,377961720,1137,1137,1137,1137,413
20240704,144100,377492139,1137,1137,1137,1137,20
20240704,144000,377469399,1135,1135,1135,1135,0
20240704,143900,377469399,1135,1136,1136,1135,1500
20240704,143800,375766879,1136,1136,1136,1136,600
20240704,143700,375085279,1136,1136,1136,1136,0
20240704,143600,375085279,1136,1136,1136,1136,0
20240704,143500,375085279,1136,1136,1136,1136,250
20240704,143400,374801279,1136,1136,1136,1136,500
20240704,143300,374233279,1136,1137,1137,1136,1561
20240704,143200,372459943,1142,1142,1142,1142,10
20240704,143100,372448523,1138,1140,1140,1138,5547
20240704,143000,366133177,1140,1140,1140,1140,200
20240704,142900,365905177,1140,1140,1140,1140,650
20240704,142800,365164177,1139,1139,1139,1139,0
20240704,142700,365164177,1139,1139,1139,1139,0
20240704,142600,365164177,1139,1139,1139,1139,0
20240704,142500,365164177,1139,1139,1139,1139,0
20240704,142400,365164177,1139,1139,1139,1139,15
20240704,142300,365147092,1139,1139,1139,1139,10
20240704,142200,365135702,1136,1136,1136,1136,0
20240704,142100,365135702,1136,1136,1136,1136,0
20240704,142000,365135702,1136,1136,1136,1136,0
20240704,141900,365135702,1136,1138,1138,1136,6453
20240704,141800,357802196,1139,1139,1139,1138,2259
20240704,141700,355231095,1146,1146,1146,1146,0
20240704,141600,355231095,1146,1146,1146,1146,0
20240704,141500,355231095,1146,1139,1146,1139,77
20240704,141400,355143385,1146,1146,1146,1146,0
20240704,141300,355143385,1146,1146,1146,1146,0
20240704,141200,355143385,1146,1146,1146,1146,0
20240704,141100,355143385,1146,1146,1146,1146,0
20240704,141000,355143385,1146,1146,1146,1146,0
20240704,140900,355143385,1146,1139,1146,1139,1060
20240704,140800,353935695,1139,1139,1139,1139,0
20240704,140700,353935695,1139,1139,1139,1139,0
20240704,140600,353935695,1139,1139,1139,1139,0
20240704,140500,353935695,1139,1139,1139,1139,0
20240704,140400,353935695,1139,1144,1144,1139,40
20240704,140300,353890035,1146,1146,1146,1146,10
20240704,140200,353878575,1146,1146,1146,1146,60
20240704,140100,353809815,1149,1149,1149,1149,0
20240704,140000,353809815,1149,1149,1149,1149,50
20240704,135900,353752365,1150,1150,1150,1150,0
20240704,135800,353752365,1150,1150,1150,1150,0
20240704,135700,353752365,1150,1146,1150,1140,56424
20240704,135600,289414534,1146,1146,1146,1146,0
20240704,135500,289414534,1146,1146,1146,1146,0
20240704,135400,289414534,1146,1146,1146,1146,0
20240704,135300,289414534,1146,1146,1146,1146,100
20240704,135200,289299934,1146,1146,1146,1146,0
20240704,135100,289299934,1146,1146,1146,1146,0
20240704,135000,289299934,1146,1146,1146,1146,100
20240704,134900,289185334,1149,1149,1149,1149,0
20240704,134800,289185334,1149,1149,1149,1149,9
20240704,134700,289174993,1149,1149,1149,1149,0
20240704,134600,289174993,1149,1149,1149,1149,0
20240704,134500,289174993,1149,1149,1149,1149,2
20240704,134400,289172695,1149,1149,1149,1149,15
20240704,134300,289155460,1149,1149,1149,1149,50
20240704,134200,289098010,1150,1150,1150,1150,3
20240704,134100,289094560,1153,1153,1153,1153,0
20240704,134000,289094560,1153,1153,1153,1153,0
20240704,133900,289094560,1153,1153,1153,1153,0
20240704,133800,289094560,1153,1153,1153,1153,0
20240704,133700,289094560,1153,1153,1153,1153,0
20240704,133600,289094560,1153,1153,1153,1153,0
20240704,133500,289094560,1153,1153,1153,1153,1
20240704,133400,289093407,1145,1151,1151,1145,1282
20240704,133300,287618429,1151,1151,1151,1151,0
20240704,133200,287618429,1151,1151,1151,1151,38
20240704,133100,287574691,1151,1152,1152,1151,1745
20240704,133000,285566195,1154,1154,1154,1154,521
20240704,132900,284964961,1156,1155,1156,1155,100
20240704,132800,284849411,1155,1155,1155,1155,1163
20240704,132700,283506146,1154,1154,1154,1154,200
20240704,132600,283275346,1150,1150,1150,1150,9
20240704,132500,283264996,1148,1151,1151,1148,2791
20240704,132400,280053787,1151,1151,1151,1151,300
20240704,132300,279708487,1155,1155,1155,1155,0
20240704,132200,279708487,1155,1155,1155,1155,455
20240704,132100,279182962,1150,1147,1150,1147,5685
20240704,132000,272649124,1147,1144,1148,1144,243
20240704,131900,272371002,1143,1139,1143,1139,22370
20240704,131800,246835248,1139,1139,1139,1139,1217
20240704,131700,245449085,1138,1136,1138,1136,1974
20240704,131600,243203697,1136,1136,1136,1136,0
20240704,131500,243203697,1136,1136,1136,1136,0
20240704,131400,243203697,1136,1136,1136,1136,50
20240704,131300,243146897,1136,1136,1136,1136,898
20240704,131200,242126769,1136,1136,1136,1136,2
20240704,131100,242124497,1135,1135,1135,1135,189
20240704,131000,241909982,1134,1134,1134,1134,0
20240704,130900,241909982,1134,1134,1134,1134,0
20240704,130800,241909982,1134,1134,1134,1134,222
20240704,130700,241658234,1134,1134,1134,1134,189
20240704,130600,241443908,1133,1133,1133,1133,0
20240704,130500,241443908,1133,1133,1133,1133,910
20240704,130400,240412878,1133,1133,1133,1133,0
20240704,130300,240412878,1133,1133,1133,1133,0
20240704,130200,240412878,1133,1133,1133,1133,2200
20240704,130100,237920278,1133,1133,1133,1133,0
20240704,130000,237920278,1133,1134,1134,1133,165
20240704,125900,237733296,1134,1134,1134,1134,0
20240704,125800,237733296,1134,1134,1134,1134,88
20240704,125700,237633504,1134,1134,1134,1134,0
20240704,125600,237633504,1134,1134,1134,1134,88
20240704,125500,237533712,1135,1135,1135,1135,12
20240704,125400,237520092,1137,1137,1137,1137,0
20240704,125300,237520092,1137,1135,1137,1135,256
20240704,125200,237229196,1135,1135,1135,1135,0
20240704,125100,237229196,1135,1135,1135,1135,88
20240704,125000,237129316,1135,1137,1137,1135,290
20240704,124900,236799762,1135,1135,1135,1135,0
20240704,124800,236799762,1135,1135,1135,1135,89
20240704,124700,236698747,1135,1135,1135,1135,88
20240704,124600,236598867,1135,1135,1135,1135,0
20240704,124500,236598867,1135,1137,1137,1135,90
20240704,124400,236496713,1135,1135,1135,1135,0
20240704,124300,236496713,1135,1137,1137,1135,90
20240704,124200,236394559,1135,1135,1135,1135,88
20240704,124100,236294679,1135,1135,1135,1135,2500
20240704,124000,233457179,1135,1137,1137,1135,90
20240704,123900,233355025,1135,1135,1135,1135,89
20240704,123800,233254010,1135,1135,1135,1135,0
20240704,123700,233254010,1135,1135,1135,1135,178
20240704,123600,233051980,1135,1135,1135,1135,400
20240704,123500,232597980,1135,1136,1136,1135,207
20240704,123400,232362916,1135,1135,1135,1135,88
20240704,123300,232263036,1135,1135,1135,1135,0
20240704,123200,232263036,1135,1135,1135,1135,88
20240704,123100,232163156,1135,1135,1135,1135,89
20240704,123000,232062141,1135,1135,1135,1135,0
20240704,122900,232062141,1135,1136,1136,1135,96
20240704,122800,231953173,1136,1136,1136,1135,102
20240704,122700,231837401,1135,1135,1135,1135,88
20240704,122600,231737521,1133,1133,1133,1133,117
20240704,122500,231604960,1135,1135,1135,1135,200
20240704,122400,231377960,1135,1135,1135,1135,158
20240704,122300,231198630,1135,1135,1135,1135,0
20240704,122200,231198630,1135,1135,1135,1135,100
20240704,122100,231085130,1135,1135,1135,1135,89
20240704,122000,230984115,1136,1136,1136,1136,194
20240704,121900,230763731,1133,1133,1133,1133,88
20240704,121800,230664027,1136,1134,1136,1134,1155
20240704,121700,229353281,1132,1132,1132,1132,0
20240704,121600,229353281,1132,1132,1132,1132,88
20240704,121500,229253665,1132,1132,1132,1132,0
20240704,121400,229253665,1132,1132,1132,1132,88
20240704,121300,229154049,1132,1132,1132,1132,89
20240704,121200,229053301,1132,1132,1132,1132,0
20240704,121100,229053301,1132,1132,1132,1132,88
20240704,121000,228953685,1132,1132,1132,1132,88
20240704,120900,228854069,1134,1133,1134,1133,1000
20240704,120800,227720458,1132,1133,1133,1132,99
20240704,120700,227608379,1134,1132,1134,1132,410
20240704,120600,227144239,1132,1132,1132,1132,3884
20240704,120500,222747551,1132,1132,1132,1132,108
20240704,120400,222625295,1132,1132,1132,1132,0
20240704,120300,222625295,1132,1132,1132,1132,89
20240704,120200,222524547,1131,1131,1131,1131,88
20240704,120100,222425019,1136,1132,1136,1132,15804
20240704,120000,204534675,1132,1133,1133,1132,1838
20240704,115900,202453818,1133,1133,1133,1133,0
20240704,115800,202453818,1133,1133,1133,1133,88
20240704,115700,202354114,1133,1133,1133,1133,97
20240704,115600,202244213,1133,1133,1133,1133,125
20240704,115500,202102588,1133,1133,1133,1133,89
20240704,115400,202001751,1136,1136,1136,1136,135
20240704,115300,201848391,1133,1133,1133,1133,88
20240704,115200,201748687,1132,1132,1132,1132,503
20240704,115100,201179291,1136,1134,1136,1134,1416
20240704,115000,199572631,1132,1132,1132,1132,96
20240704,114900,199463959,1132,1132,1132,1132,88
20240704,114800,199364343,1130,1130,1130,1130,0
20240704,114700,199364343,1130,1130,1130,1130,88
20240704,114600,199264903,1134,1134,1134,1134,1000
20240704,114500,198130903,1130,1130,1130,1130,89
20240704,114400,198030333,1130,1130,1130,1130,88
20240704,114300,197930893,1130,1130,1130,1130,0
20240704,114200,197930893,1130,1130,1130,1130,88
20240704,114100,197831453,1130,1130,1130,1130,88
20240704,114000,197732013,1130,1130,1130,1130,0
20240704,113900,197732013,1130,1130,1130,1130,88
20240704,113800,197632573,1130,1130,1130,1130,0
20240704,113700,197632573,1130,1130,1135,1130,103
20240704,113600,197516148,1130,1130,1130,1130,88
20240704,113500,197416708,1130,1130,1130,1130,7
20240704,113400,197408798,1129,1129,1129,1129,88
20240704,113300,197309446,1130,1130,1130,1130,851
20240704,113200,196347816,1129,1129,1129,1129,0
20240704,113100,196347816,1129,1129,1129,1129,88
20240704,113000,196248464,1130,1131,1131,1130,9197
20240704,112900,185855374,1131,1131,1131,1131,89
20240704,112800,185754715,1131,1131,1131,1131,88
20240704,112700,185655187,1131,1131,1131,1131,0
20240704,112600,185655187,1131,1131,1131,1131,88
20240704,112500,185555659,1131,1131,1131,1131,0
20240704,112400,185555659,1131,1135,1135,1131,89
20240704,112300,185454996,1131,1135,1135,1131,90
20240704,112200,185353198,1135,1135,1135,1135,2
20240704,112100,185350928,1131,1131,1131,1131,88
20240704,112000,185251400,1135,1130,1135,1130,339
20240704,111900,184867330,1130,1130,1130,1130,0
20240704,111800,184867330,1130,1130,1130,1130,88
20240704,111700,184767890,1135,1135,1135,1135,1
20240704,111600,184766755,1130,1135,1135,1130,89
20240704,111500,184666180,1135,1130,1135,1130,1088
20240704,111400,183431740,1135,1135,1135,1135,1
20240704,111300,183430605,1130,1130,1130,1130,88
20240704,111200,183331165,1135,1130,1135,1130,190
20240704,111100,183115960,1130,1131,1131,1130,592
20240704,111000,182446908,1131,1131,1131,1131,88
20240704,110900,182347380,1135,1135,1135,1135,4
20240704,110800,182342840,1130,1130,1130,1130,88
20240704,110700,182243400,1131,1131,1131,1131,500
20240704,110600,181677900,1131,1131,1131,1131,1
20240704,110500,181676769,1130,1130,1130,1130,288
20240704,110400,181351329,1131,1130,1131,1130,91
20240704,110300,181248496,1131,1131,1131,1131,100
20240704,110200,181135396,1131,1130,1131,1130,511
20240704,110100,180557965,1131,1131,1131,1131,1
20240704,110000,180556834,1129,1129,1129,1129,88
20240704,105900,180457482,1129,1129,1129,1128,3645
20240704,105800,176342365,1131,1131,1131,1131,6
20240704,105700,176335579,1131,1129,1131,1129,89
20240704,105600,176235096,1129,1129,1129,1129,0
20240704,105500,176235096,1129,1131,1131,1129,220
20240704,105400,175986452,1129,1133,1133,1129,20489
20240704,105300,152825861,1133,1133,1133,1133,1
20240704,105200,152824728,1133,1133,1133,1133,697
20240704,105100,152035027,1133,1135,1135,1133,6347
20240704,105000,144837149,1134,1134,1134,1134,0
20240704,104900,144837149,1134,1137,1137,1134,89
20240704,104800,144736220,1137,1137,1137,1137,8
20240704,104700,144727124,1134,1134,1134,1134,88
20240704,104600,144627332,1134,1134,1134,1134,88
20240704,104500,144527540,1135,1135,1135,1135,0
20240704,104400,144527540,1135,1136,1136,1135,602
20240704,104300,143843941,1137,1136,1137,1136,98
20240704,104200,143732603,1136,1136,1136,1136,0
20240704,104100,143732603,1136,1136,1136,1136,294
20240704,104000,143398619,1136,1136,1136,1136,0
20240704,103900,143398619,1136,1136,1136,1136,88
20240704,103800,143298651,1137,1136,1137,1136,238
20240704,103700,143028133,1139,1139,1139,1139,0
20240704,103600,143028133,1139,1136,1139,1136,1332
20240704,103500,141511981,1136,1136,1136,1136,88
20240704,103400,141412013,1136,1136,1136,1136,0
20240704,103300,141412013,1136,1136,1136,1136,88
20240704,103200,141312045,1136,1136,1136,1136,0
20240704,103100,141312045,1136,1139,1139,1136,89
20240704,103000,141210938,1136,1136,1136,1136,88
20240704,102900,141110970,1137,1138,1139,1137,5113
20240704,102800,135297107,1137,1138,1138,1137,289
20240704,102700,134968313,1138,1138,1138,1138,200
20240704,102600,134740713,1137,1137,1137,1137,89
20240704,102500,134639520,1137,1137,1138,1137,1326
20240704,102400,133131758,1138,1138,1138,1138,387
20240704,102300,132691352,1138,1139,1139,1138,658
20240704,102200,131941978,1138,1138,1138,1137,188
20240704,102100,131728122,1138,1138,1138,1138,0
20240704,102000,131728122,1138,1138,1138,1138,1835
20240704,101900,129639892,1139,1139,1139,1139,1
20240704,101800,129638753,1138,1138,1138,1138,176
20240704,101700,129438465,1138,1138,1138,1138,88
20240704,101600,129338321,1139,1139,1139,1139,1
20240704,101500,129337182,1138,1138,1138,1138,88
20240704,101400,129237038,1139,1139,1139,1139,1
20240704,101300,129235899,1141,1141,1141,1141,9
20240704,101200,129225630,1141,1136,1141,1136,89
20240704,101100,129124521,1135,1141,1141,1135,73
20240704,101000,129041420,1141,1135,1141,1135,90
20240704,100900,128939264,1135,1135,1135,1135,88
20240704,100800,128839384,1135,1141,1141,1135,510
20240704,100700,128257534,1135,1135,1135,1135,88
20240704,100600,128157654,1140,1132,1140,1132,939
20240704,100500,127087898,1131,1131,1131,1131,0
20240704,100400,127087898,1131,1141,1141,1131,40689
20240704,100300,80982474,1142,1142,1142,1142,6
20240704,100200,80975622,1141,1141,1141,1141,88
20240704,100100,80875214,1139,1143,1143,1139,90
20240704,100000,80772700,1142,1139,1142,1139,1558
20240704,095900,78995264,1135,1138,1138,1135,275
20240704,095800,78682578,1135,1137,1137,1135,4068
20240704,095700,74064349,1138,1140,1140,1138,1093
20240704,095600,72818332,1142,1142,1142,1140,295
20240704,095500,72481618,1142,1142,1142,1142,2
20240704,095400,72479334,1140,1140,1140,1140,88
20240704,095300,72379014,1140,1140,1140,1140,289
20240704,095200,72049554,1142,1137,1142,1137,2300
20240704,095100,69433026,1136,1142,1142,1136,105
20240704,095000,69313644,1142,1142,1142,1142,1
20240704,094900,69312502,1135,1143,1143,1135,89
20240704,094800,69211479,1139,1140,1140,1135,12792
20240704,094700,54668410,1144,1144,1144,1144,1
20240704,094600,54667266,1140,1144,1144,1140,89
20240704,094500,54565802,1144,1144,1144,1144,29
20240704,094400,54532626,1144,1144,1144,1144,291
20240704,094300,54199722,1138,1146,1146,1138,109
20240704,094200,54075520,1147,1144,1147,1137,516
20240704,094100,53488120,1140,1150,1150,1140,638
20240704,094000,52759959,1150,1140,1150,1140,358
20240704,093900,52349139,1150,1150,1150,1140,13
20240704,093800,52334199,1139,1138,1143,1138,10079
20240704,093700,40828607,1138,1132,1138,1132,106
20240704,093600,40708603,1131,1131,1131,1131,0
20240704,093500,40708603,1131,1131,1131,1131,89
20240704,093400,40607944,1131,1131,1131,1131,61
20240704,093300,40538953,1131,1138,1138,1131,98
20240704,093200,40428045,1138,1132,1138,1132,3041
20240704,093100,36974017,1132,1132,1132,1132,0
20240704,093000,36974017,1132,1132,1132,1132,152
20240704,092900,36801953,1132,1130,1132,1130,89
20240704,092800,36701381,1130,1130,1130,1130,0
20240704,092700,36701381,1130,1130,1130,1130,894
20240704,092600,35691161,1132,1132,1132,1132,10
20240704,092500,35679841,1130,1132,1132,1130,1014
20240704,092400,34533993,1132,1132,1132,1132,88
20240704,092300,34434377,1132,1135,1135,1132,2613
20240704,092200,31476311,1132,1132,1135,1132,398
20240704,092100,31025625,1133,1133,1133,1133,0
20240704,092000,31025625,1133,1133,1135,1133,646
20240704,091900,30292746,1133,1134,1134,1133,65
20240704,091800,30219086,1134,1134,1134,1134,30
20240704,091700,30185066,1132,1131,1132,1131,185
20240704,091600,29975742,1130,1130,1130,1130,88
20240704,091500,29876302,1139,1139,1139,1139,0
20240704,091400,29876302,1139,1132,1139,1129,10109
20240704,091300,18451776,1131,1131,1131,1131,540
20240704,091200,17841036,1131,1140,1140,1131,4751
20240704,091100,12464076,1141,1133,1141,1133,89
20240704,091000,12363231,1142,1142,1142,1142,0
20240704,090900,12363231,1142,1139,1142,1133,318
20240704,090800,12001261,1132,1132,1132,1132,2739
20240704,090700,8900713,1140,1140,1140,1140,1
20240704,090600,8899573,1132,1132,1132,1132,88
20240704,090500,8799957,1131,1141,1143,1131,4620
20240704,090400,3564745,1140,1141,1141,1140,230
20240704,090300,3302544,1143,1143,1143,1140,205
20240704,090200,3068678,1144,1158,1159,1144,362
20240704,090100,2650684,1160,1146,1160,1142,467
20240704,090000,2112516,1143,1146,1146,1143,1846