KissMeData/011300/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,185800,1097953023,1144,1144,1144,1144,8357
20240705,185700,1097953023,1144,1144,1144,1144,0
20240705,185600,1097953023,1144,1144,1144,1144,0
20240705,185500,1097953023,1144,1144,1144,1144,0
20240705,185400,1097953023,1144,1144,1144,1144,0
20240705,185300,1097953023,1144,1144,1144,1144,0
20240705,185200,1097953023,1144,1144,1144,1144,0
20240705,185100,1097953023,1144,1144,1144,1144,0
20240705,185000,1097953023,1144,1144,1144,1144,0
20240705,184900,1097953023,1144,1144,1144,1144,0
20240705,184800,1097953023,1144,1144,1144,1144,0
20240705,184700,1097953023,1144,1144,1144,1144,0
20240705,184600,1097953023,1144,1144,1144,1144,0
20240705,184500,1097953023,1144,1144,1144,1144,0
20240705,184400,1097953023,1144,1144,1144,1144,0
20240705,184300,1097953023,1144,1144,1144,1144,0
20240705,184200,1097953023,1144,1144,1144,1144,0
20240705,184100,1097953023,1144,1144,1144,1144,0
20240705,184000,1097953023,1144,1144,1144,1144,0
20240705,183900,1097953023,1144,1144,1144,1144,0
20240705,183800,1097953023,1144,1144,1144,1144,0
20240705,183700,1097953023,1144,1144,1144,1144,0
20240705,183600,1097953023,1144,1144,1144,1144,0
20240705,183500,1097953023,1144,1144,1144,1144,0
20240705,183400,1097953023,1144,1144,1144,1144,0
20240705,183300,1097953023,1144,1144,1144,1144,0
20240705,183200,1097953023,1144,1144,1144,1144,0
20240705,183100,1097953023,1144,1144,1144,1144,0
20240705,183000,1097953023,1144,1144,1144,1144,0
20240705,182900,1097953023,1144,1144,1144,1144,0
20240705,182800,1097953023,1144,1144,1144,1144,8357
20240705,182700,1097953023,1144,1144,1144,1144,0
20240705,182600,1097953023,1144,1144,1144,1144,0
20240705,182500,1097953023,1144,1144,1144,1144,0
20240705,182400,1097953023,1144,1144,1144,1144,0
20240705,182300,1097953023,1144,1144,1144,1144,0
20240705,182200,1097953023,1144,1144,1144,1144,0
20240705,182100,1097953023,1144,1144,1144,1144,0
20240705,182000,1097953023,1144,1144,1144,1144,0
20240705,181900,1097953023,1144,1144,1144,1144,0
20240705,181800,1097953023,1144,1144,1144,1144,0
20240705,181700,1097953023,1144,1144,1144,1144,0
20240705,181600,1097953023,1144,1144,1144,1144,0
20240705,181500,1097953023,1144,1144,1144,1144,0
20240705,181400,1097953023,1144,1144,1144,1144,0
20240705,181300,1097953023,1144,1144,1144,1144,0
20240705,181200,1097953023,1144,1144,1144,1144,0
20240705,181100,1097953023,1144,1144,1144,1144,0
20240705,181000,1097953023,1144,1144,1144,1144,0
20240705,180900,1097953023,1144,1144,1144,1144,0
20240705,180800,1097953023,1144,1144,1144,1144,0
20240705,180700,1097953023,1144,1144,1144,1144,0
20240705,180600,1097953023,1144,1144,1144,1144,0
20240705,180500,1097953023,1144,1144,1144,1144,0
20240705,180400,1097953023,1144,1144,1144,1144,0
20240705,180300,1097953023,1144,1144,1144,1144,0
20240705,180200,1097953023,1144,1144,1144,1144,0
20240705,180100,1097953023,1144,1144,1144,1144,0
20240705,180000,1097953023,1144,1144,1144,1144,0
20240705,175900,1097953023,1144,1144,1144,1144,0
20240705,175800,1097953023,1144,1144,1144,1144,8357
20240705,175700,1097953023,1144,1144,1144,1144,0
20240705,175600,1097953023,1144,1144,1144,1144,0
20240705,175500,1097953023,1144,1144,1144,1144,0
20240705,175400,1097953023,1144,1144,1144,1144,0
20240705,175300,1097953023,1144,1144,1144,1144,0
20240705,175200,1097953023,1144,1144,1144,1144,0
20240705,175100,1097953023,1144,1144,1144,1144,0
20240705,175000,1097953023,1144,1144,1144,1144,0
20240705,174900,1097953023,1144,1144,1144,1144,0
20240705,174800,1097953023,1144,1144,1144,1144,0
20240705,174700,1097953023,1144,1144,1144,1144,0
20240705,174600,1097953023,1144,1144,1144,1144,0
20240705,174500,1097953023,1144,1144,1144,1144,0
20240705,174400,1097953023,1144,1144,1144,1144,0
20240705,174300,1097953023,1144,1144,1144,1144,0
20240705,174200,1097953023,1144,1144,1144,1144,0
20240705,174100,1097953023,1144,1144,1144,1144,0
20240705,174000,1097953023,1144,1144,1144,1144,0
20240705,173900,1097953023,1144,1144,1144,1144,0
20240705,173800,1097953023,1144,1144,1144,1144,0
20240705,173700,1097953023,1144,1144,1144,1144,0
20240705,173600,1097953023,1144,1144,1144,1144,0
20240705,173500,1097953023,1144,1144,1144,1144,0
20240705,173400,1097953023,1144,1144,1144,1144,0
20240705,173300,1097953023,1144,1144,1144,1144,0
20240705,173200,1097953023,1144,1144,1144,1144,0
20240705,173100,1097953023,1144,1144,1144,1144,0
20240705,173000,1097953023,1144,1144,1144,1144,0
20240705,172900,1097953023,1144,1144,1144,1144,0
20240705,172800,1097953023,1144,1144,1144,1144,8357
20240705,172700,1097953023,1144,1144,1144,1144,0
20240705,172600,1097953023,1144,1144,1144,1144,0
20240705,172500,1097953023,1144,1144,1144,1144,0
20240705,172400,1097953023,1144,1144,1144,1144,0
20240705,172300,1097953023,1144,1144,1144,1144,0
20240705,172200,1097953023,1144,1144,1144,1144,0
20240705,172100,1097953023,1144,1144,1144,1144,0
20240705,172000,1097953023,1144,1144,1144,1144,0
20240705,171900,1097953023,1144,1144,1144,1144,0
20240705,171800,1097953023,1144,1144,1144,1144,0
20240705,171700,1097953023,1144,1144,1144,1144,0
20240705,171600,1097953023,1144,1144,1144,1144,0
20240705,171500,1097953023,1144,1144,1144,1144,0
20240705,171400,1097953023,1144,1144,1144,1144,0
20240705,171300,1097953023,1144,1144,1144,1144,0
20240705,171200,1097953023,1144,1144,1144,1144,0
20240705,171100,1097953023,1144,1144,1144,1144,0
20240705,171000,1097953023,1144,1144,1144,1144,0
20240705,170900,1097953023,1144,1144,1144,1144,0
20240705,170800,1097953023,1144,1144,1144,1144,0
20240705,170700,1097953023,1144,1144,1144,1144,0
20240705,170600,1097953023,1144,1144,1144,1144,0
20240705,170500,1097953023,1144,1144,1144,1144,0
20240705,170400,1097953023,1144,1144,1144,1144,0
20240705,170300,1097953023,1144,1144,1144,1144,0
20240705,170200,1097953023,1144,1144,1144,1144,0
20240705,170100,1097953023,1144,1144,1144,1144,0
20240705,170000,1097953023,1144,1144,1144,1144,0
20240705,165900,1097953023,1144,1144,1144,1144,0
20240705,165800,1097953023,1144,1144,1144,1144,8357
20240705,165700,1097953023,1144,1144,1144,1144,0
20240705,165600,1097953023,1144,1144,1144,1144,0
20240705,165500,1097953023,1144,1144,1144,1144,0
20240705,165400,1097953023,1144,1144,1144,1144,0
20240705,165300,1097953023,1144,1144,1144,1144,0
20240705,165200,1097953023,1144,1144,1144,1144,0
20240705,165100,1097953023,1144,1144,1144,1144,0
20240705,165000,1097953023,1144,1144,1144,1144,0
20240705,164900,1097953023,1144,1144,1144,1144,0
20240705,164800,1097953023,1144,1144,1144,1144,0
20240705,164700,1097953023,1144,1144,1144,1144,0
20240705,164600,1097953023,1144,1144,1144,1144,0
20240705,164500,1097953023,1144,1144,1144,1144,0
20240705,164400,1097953023,1144,1144,1144,1144,0
20240705,164300,1097953023,1144,1144,1144,1144,0
20240705,164200,1097953023,1144,1144,1144,1144,0
20240705,164100,1097953023,1144,1144,1144,1144,0
20240705,164000,1097953023,1144,1144,1144,1144,0
20240705,163900,1097953023,1144,1144,1144,1144,0
20240705,163800,1097953023,1144,1144,1144,1144,0
20240705,163700,1097953023,1144,1144,1144,1144,0
20240705,163600,1097953023,1144,1144,1144,1144,0
20240705,163500,1097953023,1144,1144,1144,1144,0
20240705,163400,1097953023,1144,1144,1144,1144,0
20240705,163300,1097953023,1144,1144,1144,1144,0
20240705,163200,1097953023,1144,1144,1144,1144,0
20240705,163100,1097953023,1144,1144,1144,1144,0
20240705,163000,1097953023,1144,1144,1144,1144,0
20240705,162900,1097953023,1144,1144,1144,1144,0
20240705,162800,1097953023,1144,1144,1144,1144,8357
20240705,162700,1097953023,1144,1144,1144,1144,0
20240705,162600,1097953023,1144,1144,1144,1144,0
20240705,162500,1097953023,1144,1144,1144,1144,0
20240705,162400,1097953023,1144,1144,1144,1144,0
20240705,162300,1097953023,1144,1144,1144,1144,0
20240705,162200,1097953023,1144,1144,1144,1144,0
20240705,162100,1097953023,1144,1144,1144,1144,0
20240705,162000,1097953023,1144,1144,1144,1144,0
20240705,161900,1097953023,1144,1144,1144,1144,0
20240705,161800,1097953023,1144,1144,1144,1144,0
20240705,161700,1097953023,1144,1144,1144,1144,0
20240705,161600,1097953023,1144,1144,1144,1144,0
20240705,161500,1097953023,1144,1144,1144,1144,0
20240705,161400,1097953023,1144,1144,1144,1144,0
20240705,161300,1097953023,1144,1144,1144,1144,0
20240705,161200,1097953023,1144,1144,1144,1144,0
20240705,161100,1097953023,1144,1144,1144,1144,0
20240705,161000,1097953023,1144,1144,1144,1144,0
20240705,160900,1097953023,1144,1144,1144,1144,0
20240705,160800,1097953023,1144,1144,1144,1144,0
20240705,160700,1097953023,1144,1144,1144,1144,0
20240705,160600,1097953023,1144,1144,1144,1144,0
20240705,160500,1097953023,1144,1144,1144,1144,0
20240705,160400,1097953023,1144,1144,1144,1144,0
20240705,160300,1097953023,1144,1144,1144,1144,0
20240705,160200,1097953023,1144,1144,1144,1144,0
20240705,160100,1097953023,1144,1144,1144,1144,0
20240705,160000,1097953023,1144,1144,1144,1144,0
20240705,155900,1097953023,1144,1144,1144,1144,0
20240705,155800,1097953023,1144,1144,1144,1144,8357
20240705,155700,1097953023,1144,1144,1144,1144,0
20240705,155600,1097953023,1144,1144,1144,1144,0
20240705,155500,1097953023,1144,1144,1144,1144,0
20240705,155400,1097953023,1144,1144,1144,1144,0
20240705,155300,1097953023,1144,1144,1144,1144,0
20240705,155200,1097953023,1144,1144,1144,1144,0
20240705,155100,1097953023,1144,1144,1144,1144,0
20240705,155000,1097953023,1144,1144,1144,1144,0
20240705,154900,1097953023,1144,1144,1144,1144,0
20240705,154800,1097953023,1144,1144,1144,1144,0
20240705,154700,1097953023,1144,1144,1144,1144,0
20240705,154600,1097953023,1144,1144,1144,1144,0
20240705,154500,1097953023,1144,1144,1144,1144,0
20240705,154400,1097953023,1144,1144,1144,1144,0
20240705,154300,1097953023,1144,1144,1144,1144,0
20240705,154200,1097953023,1144,1144,1144,1144,0
20240705,154100,1097953023,1144,1144,1144,1144,0
20240705,154000,1097953023,1144,1144,1144,1144,0
20240705,153900,1097953023,1144,1144,1144,1144,0
20240705,153800,1097953023,1144,1144,1144,1144,0
20240705,153700,1097953023,1144,1144,1144,1144,0
20240705,153600,1097953023,1144,1144,1144,1144,0
20240705,153500,1097953023,1144,1144,1144,1144,0
20240705,153400,1097953023,1144,1144,1144,1144,0
20240705,153300,1097953023,1144,1144,1144,1144,0
20240705,153200,1097953023,1144,1144,1144,1144,0
20240705,153100,1097953023,1144,1144,1144,1144,0
20240705,153000,1097953023,1144,1144,1144,1144,8357
20240705,152900,1088392615,1144,1144,1144,1144,0
20240705,152800,1088392615,1144,1144,1144,1144,0
20240705,152700,1088392615,1144,1144,1144,1144,0
20240705,152600,1088392615,1144,1144,1144,1144,0
20240705,152500,1088392615,1144,1144,1144,1144,0
20240705,152400,1088392615,1144,1144,1144,1144,0
20240705,152300,1088392615,1144,1144,1144,1144,0
20240705,152200,1088392615,1144,1144,1144,1144,0
20240705,152100,1088392615,1144,1144,1144,1144,0
20240705,152000,1088392615,1144,1144,1144,1144,0
20240705,151900,1088392615,1144,1144,1144,1140,36
20240705,151800,1088351519,1141,1143,1143,1141,510
20240705,151700,1087769050,1143,1150,1150,1143,464
20240705,151600,1087238243,1146,1146,1146,1146,4
20240705,151500,1087233659,1146,1147,1148,1146,1351
20240705,151400,1085684631,1148,1150,1150,1148,54
20240705,151300,1085622628,1152,1152,1152,1152,3003
20240705,151200,1082163172,1152,1152,1152,1152,4
20240705,151100,1082158564,1149,1149,1149,1149,50
20240705,151000,1082101114,1148,1148,1148,1148,6
20240705,150900,1082094226,1149,1149,1149,1149,0
20240705,150800,1082094226,1149,1149,1149,1149,0
20240705,150700,1082094226,1149,1151,1151,1149,140
20240705,150600,1081933171,1152,1152,1152,1152,28
20240705,150500,1081900915,1151,1152,1152,1151,18
20240705,150400,1081880189,1152,1154,1154,1152,12
20240705,150300,1081866350,1149,1149,1149,1149,0
20240705,150200,1081866350,1149,1149,1149,1149,3
20240705,150100,1081862903,1150,1150,1150,1150,3459
20240705,150000,1077885053,1150,1150,1150,1150,327
20240705,145900,1077509003,1150,1148,1150,1148,2716
20240705,145800,1074386205,1148,1148,1148,1148,2
20240705,145700,1074383909,1142,1150,1150,1142,2774
20240705,145600,1071194561,1150,1150,1150,1150,140
20240705,145500,1071033561,1155,1150,1155,1150,386
20240705,145400,1070589186,1142,1150,1150,1142,30
20240705,145300,1070554694,1150,1150,1150,1150,0
20240705,145200,1070554694,1150,1150,1150,1150,30
20240705,145100,1070520194,1150,1145,1150,1145,349
20240705,145000,1070120339,1145,1142,1145,1142,149
20240705,144900,1069950178,1142,1142,1142,1142,0
20240705,144800,1069950178,1142,1142,1142,1142,100
20240705,144700,1069835978,1142,1142,1142,1142,102
20240705,144600,1069719494,1134,1142,1142,1134,240785
20240705,144500,796665690,1142,1140,1142,1137,4629
20240705,144400,791398626,1135,1135,1135,1135,0
20240705,144300,791398626,1135,1135,1135,1135,0
20240705,144200,791398626,1135,1136,1136,1135,2152
20240705,144100,788956085,1138,1138,1138,1138,1000
20240705,144000,787818085,1140,1140,1140,1140,1100
20240705,143900,786564085,1138,1138,1138,1138,371
20240705,143800,786141887,1134,1134,1134,1134,154
20240705,143700,785967251,1138,1135,1138,1134,9573
20240705,143600,775110737,1135,1135,1135,1135,4202
20240705,143500,770341467,1138,1140,1140,1138,1411
20240705,143400,768735087,1140,1135,1142,1135,2200
20240705,143300,766230997,1135,1138,1140,1135,9987
20240705,143200,754894581,1138,1140,1140,1138,1495
20240705,143100,753191065,1140,1136,1140,1136,1685
20240705,143000,751271633,1136,1138,1138,1136,3971
20240705,142900,746758170,1138,1140,1140,1138,1791
20240705,142800,744718250,1140,1139,1140,1139,2210
20240705,142700,742199850,1145,1145,1145,1145,238
20240705,142600,741927340,1145,1140,1145,1140,2998
20240705,142500,738500051,1140,1136,1140,1136,3197
20240705,142400,734861071,1136,1139,1139,1136,2877
20240705,142300,731591427,1139,1139,1139,1139,0
20240705,142200,731591427,1139,1140,1140,1139,48
20240705,142100,731536711,1140,1140,1140,1140,501
20240705,142000,730965571,1138,1140,1140,1138,2102
20240705,141900,728573290,1142,1142,1143,1142,1653
20240705,141800,726684374,1140,1140,1140,1140,0
20240705,141700,726684374,1140,1140,1140,1140,0
20240705,141600,726684374,1140,1140,1140,1140,536
20240705,141500,726073334,1140,1140,1140,1140,464
20240705,141400,725544374,1140,1136,1140,1136,3656
20240705,141300,721381331,1136,1136,1136,1136,4247
20240705,141200,716556739,1139,1139,1139,1139,3
20240705,141100,716553322,1136,1136,1136,1136,1057
20240705,141000,715352570,1139,1139,1139,1139,0
20240705,140900,715352570,1139,1139,1139,1139,300
20240705,140800,715010870,1139,1139,1139,1139,0
20240705,140700,715010870,1139,1139,1139,1139,67
20240705,140600,714934557,1136,1136,1136,1136,197
20240705,140500,714710765,1136,1139,1139,1136,7825
20240705,140400,705821499,1139,1139,1139,1139,1011
20240705,140300,704669970,1136,1139,1139,1136,7007
20240705,140200,696701914,1142,1142,1142,1142,0
20240705,140100,696701914,1142,1142,1142,1142,40
20240705,140000,696656234,1140,1140,1140,1140,0
20240705,135900,696656234,1140,1140,1140,1140,0
20240705,135800,696656234,1140,1140,1140,1140,5000
20240705,135700,690956234,1143,1143,1143,1143,0
20240705,135600,690956234,1143,1143,1143,1143,100
20240705,135500,690841934,1143,1143,1143,1143,600
20240705,135400,690156134,1143,1140,1143,1140,2552
20240705,135300,687245948,1142,1140,1145,1140,3700
20240705,135200,683020256,1140,1140,1141,1140,2012
20240705,135100,680726526,1140,1143,1143,1140,2196
20240705,135000,678221478,1143,1143,1143,1143,1580
20240705,134900,676415538,1143,1143,1143,1143,20
20240705,134800,676392678,1145,1142,1145,1142,5025
20240705,134700,670647190,1136,1136,1136,1136,0
20240705,134600,670647190,1136,1142,1142,1136,41200
20240705,134500,623825412,1142,1142,1145,1142,6237
20240705,134400,616690083,1142,1142,1144,1142,5977
20240705,134300,609861271,1142,1143,1143,1140,6355
20240705,134200,602605210,1144,1146,1146,1144,1671
20240705,134100,600692925,1144,1146,1146,1144,3269
20240705,134000,596952112,1146,1148,1148,1143,3663
20240705,133900,592763499,1149,1153,1153,1149,5981
20240705,133800,585876050,1152,1162,1165,1152,34182
20240705,133700,546308719,1164,1164,1164,1164,95
20240705,133600,546198139,1165,1166,1166,1164,10467
20240705,133500,534009929,1166,1166,1166,1166,0
20240705,133400,534009929,1166,1166,1166,1166,141
20240705,133300,533845523,1166,1167,1167,1166,361
20240705,133200,533424595,1166,1166,1166,1166,1049
20240705,133100,532201461,1166,1166,1169,1166,2508
20240705,133000,529277124,1166,1169,1169,1166,1762
20240705,132900,527222626,1166,1166,1166,1166,2209
20240705,132800,524646932,1166,1166,1166,1166,133
20240705,132700,524491854,1166,1166,1166,1166,2405
20240705,132600,521687624,1170,1170,1170,1170,0
20240705,132500,521687624,1170,1170,1170,1170,0
20240705,132400,521687624,1170,1170,1170,1170,500
20240705,132300,521102624,1166,1166,1166,1166,2446
20240705,132200,518250588,1167,1170,1170,1167,402
20240705,132100,517781448,1170,1170,1170,1170,0
20240705,132000,517781448,1170,1172,1172,1170,4
20240705,131900,517776764,1166,1172,1172,1166,387
20240705,131800,517325510,1170,1170,1170,1170,655
20240705,131700,516559160,1170,1170,1172,1170,2003
20240705,131600,514215646,1170,1166,1170,1165,1270
20240705,131500,512736027,1172,1167,1172,1165,6308
20240705,131400,505372271,1165,1158,1165,1157,7426
20240705,131300,496760429,1159,1164,1164,1159,3262
20240705,131200,492973235,1165,1170,1170,1165,13570
20240705,131100,477105939,1172,1173,1173,1171,1349
20240705,131000,475525442,1174,1174,1174,1174,414
20240705,130900,475039406,1178,1178,1178,1173,10630
20240705,130800,462565952,1178,1178,1178,1178,5491
20240705,130700,456097554,1175,1179,1179,1175,2421
20240705,130600,453247790,1181,1180,1181,1180,2104
20240705,130500,450764970,1180,1180,1180,1180,1347
20240705,130400,449175510,1180,1180,1180,1180,0
20240705,130300,449175510,1180,1180,1180,1180,728
20240705,130200,448316470,1180,1183,1183,1180,21
20240705,130100,448291630,1180,1180,1180,1180,0
20240705,130000,448291630,1180,1180,1180,1180,723
20240705,125900,447438490,1180,1180,1180,1180,5659
20240705,125800,440760870,1180,1180,1180,1180,0
20240705,125700,440760870,1180,1182,1182,1180,1000
20240705,125600,439579918,1182,1191,1191,1182,1001
20240705,125500,438396069,1182,1182,1182,1182,0
20240705,125400,438396069,1182,1182,1182,1182,0
20240705,125300,438396069,1182,1182,1182,1182,0
20240705,125200,438396069,1182,1182,1182,1182,0
20240705,125100,438396069,1182,1182,1182,1182,10
20240705,125000,438384249,1187,1185,1187,1184,2884
20240705,124900,434961485,1187,1187,1187,1187,50
20240705,124800,434902135,1185,1185,1185,1185,0
20240705,124700,434902135,1185,1186,1186,1185,2700
20240705,124600,431702507,1186,1186,1186,1186,300
20240705,124500,431346707,1186,1188,1188,1186,17842
20240705,124400,410164465,1188,1197,1197,1188,510
20240705,124300,409558495,1194,1194,1194,1194,993
20240705,124200,408372853,1187,1194,1194,1187,2252
20240705,124100,405699666,1186,1186,1186,1186,0
20240705,124000,405699666,1186,1186,1186,1186,0
20240705,123900,405699666,1186,1186,1186,1186,614
20240705,123800,404971462,1187,1188,1188,1187,3936
20240705,123700,400298800,1187,1186,1188,1185,3186
20240705,123600,396522390,1185,1191,1191,1185,2000
20240705,123500,394148381,1195,1195,1196,1191,1102
20240705,123400,392830495,1195,1193,1195,1193,9625
20240705,123300,381330272,1189,1185,1189,1185,41295
20240705,123200,332392934,1185,1185,1185,1185,1000
20240705,123100,331207934,1185,1185,1185,1185,501
20240705,123000,330614249,1185,1185,1185,1185,580
20240705,122900,329926949,1185,1185,1185,1185,0
20240705,122800,329926949,1185,1181,1185,1181,1153
20240705,122700,328561256,1185,1181,1185,1181,1030
20240705,122600,327340826,1189,1186,1189,1181,1567
20240705,122500,325484275,1185,1186,1186,1185,1010
20240705,122400,324287415,1185,1185,1185,1185,50
20240705,122300,324228165,1194,1190,1194,1185,661
20240705,122200,323442785,1190,1194,1194,1190,1385
20240705,122100,321793526,1194,1191,1194,1191,1102
20240705,122000,320481038,1195,1195,1195,1195,3835
20240705,121900,315898213,1201,1201,1201,1201,0
20240705,121800,315898213,1201,1201,1201,1201,0
20240705,121700,315898213,1201,1201,1203,1201,894
20240705,121600,314823505,1200,1191,1200,1191,7409
20240705,121500,305947655,1191,1187,1193,1187,4257
20240705,121400,300886028,1187,1187,1187,1187,2113
20240705,121300,298377897,1187,1187,1187,1187,1702
20240705,121200,296357623,1187,1187,1187,1187,400
20240705,121100,295882823,1187,1187,1187,1187,0
20240705,121000,295882823,1187,1187,1187,1187,1001
20240705,120900,294694636,1187,1193,1194,1187,829
20240705,120800,293709125,1193,1189,1197,1189,2342
20240705,120700,290916595,1187,1186,1187,1186,2643
20240705,120600,287780490,1185,1182,1185,1182,2723
20240705,120500,284558044,1183,1183,1183,1183,0
20240705,120400,284558044,1183,1183,1183,1183,27
20240705,120300,284526103,1184,1173,1184,1173,22994
20240705,120200,257437506,1173,1171,1173,1171,3386
20240705,120100,253467026,1171,1171,1171,1171,730
20240705,120000,252612196,1171,1171,1171,1171,3
20240705,115900,252608683,1167,1169,1169,1167,198
20240705,115800,252377609,1169,1168,1171,1168,475
20240705,115700,251822801,1168,1167,1168,1167,8
20240705,115600,251813462,1167,1167,1167,1167,1
20240705,115500,251812295,1168,1167,1168,1167,120
20240705,115400,251672254,1167,1167,1167,1167,0
20240705,115300,251672254,1167,1167,1167,1167,5
20240705,115200,251666419,1168,1168,1168,1168,11
20240705,115100,251653571,1165,1165,1165,1165,4
20240705,115000,251648911,1161,1164,1164,1161,3697
20240705,114900,247353100,1161,1166,1166,1161,5000
20240705,114800,241546685,1170,1170,1170,1170,1021
20240705,114700,240352115,1170,1170,1170,1170,979
20240705,114600,239206685,1172,1172,1172,1172,131
20240705,114500,239053153,1175,1174,1175,1174,2300
20240705,114400,236350757,1170,1170,1170,1170,0
20240705,114300,236350757,1170,1170,1170,1170,1000
20240705,114200,235180757,1170,1170,1170,1170,0
20240705,114100,235180757,1170,1170,1170,1155,7673
20240705,114000,226250467,1170,1177,1177,1170,153
20240705,113900,226071450,1177,1177,1177,1177,1
20240705,113800,226070273,1168,1168,1168,1168,457
20240705,113700,225536497,1168,1170,1170,1168,500
20240705,113600,224951897,1168,1178,1178,1168,73
20240705,113500,224866313,1178,1178,1178,1178,90
20240705,113400,224760293,1179,1179,1179,1179,1
20240705,113300,224759114,1174,1179,1179,1168,6396
20240705,113200,217262377,1180,1188,1190,1180,383
20240705,113100,216810109,1191,1199,1199,1191,23328
20240705,113000,188955935,1199,1206,1217,1198,16850
20240705,112900,168600442,1203,1179,1203,1179,8721
20240705,112800,158187730,1180,1166,1182,1166,17190
20240705,112700,137975718,1165,1160,1165,1160,5298
20240705,112600,131809453,1161,1158,1161,1158,5002
20240705,112500,126009661,1159,1159,1159,1159,0
20240705,112400,126009661,1159,1159,1159,1159,0
20240705,112300,126009661,1159,1158,1159,1157,1048
20240705,112200,124796281,1160,1160,1160,1160,43
20240705,112100,124746401,1158,1156,1158,1156,7181
20240705,112000,116435085,1156,1155,1156,1155,900
20240705,111900,115394785,1155,1149,1155,1149,12200
20240705,111800,101326790,1149,1149,1149,1149,0
20240705,111700,101326790,1149,1149,1149,1149,0
20240705,111600,101326790,1149,1149,1149,1149,0
20240705,111500,101326790,1149,1149,1149,1149,50
20240705,111400,101269340,1149,1149,1149,1149,0
20240705,111300,101269340,1149,1149,1149,1149,100
20240705,111200,101154440,1145,1145,1145,1145,1352
20240705,111100,99606400,1145,1138,1145,1138,5102
20240705,111000,93779747,1138,1138,1138,1138,0
20240705,110900,93779747,1138,1137,1138,1137,203
20240705,110800,93548933,1132,1132,1132,1132,0
20240705,110700,93548933,1132,1132,1132,1132,0
20240705,110600,93548933,1132,1132,1132,1132,900
20240705,110500,92530133,1137,1137,1137,1137,1
20240705,110400,92528996,1131,1131,1131,1131,549
20240705,110300,91908077,1132,1132,1132,1132,0
20240705,110200,91908077,1132,1132,1132,1132,0
20240705,110100,91908077,1132,1132,1132,1132,50
20240705,110000,91851477,1132,1132,1132,1132,0
20240705,105900,91851477,1132,1132,1132,1132,0
20240705,105800,91851477,1132,1132,1132,1132,331
20240705,105700,91476785,1137,1132,1137,1132,655
20240705,105600,90735320,1133,1133,1133,1133,12
20240705,105500,90721724,1137,1135,1137,1135,408
20240705,105400,90258642,1137,1137,1137,1137,0
20240705,105300,90258642,1137,1135,1137,1135,2
20240705,105200,90256370,1137,1137,1137,1137,0
20240705,105100,90256370,1137,1137,1137,1137,6
20240705,105000,90249548,1137,1137,1137,1137,0
20240705,104900,90249548,1137,1137,1137,1137,0
20240705,104800,90249548,1137,1137,1137,1137,0
20240705,104700,90249548,1137,1137,1137,1137,0
20240705,104600,90249548,1137,1137,1137,1137,0
20240705,104500,90249548,1137,1137,1137,1137,1
20240705,104400,90248411,1135,1135,1135,1135,0
20240705,104300,90248411,1135,1135,1135,1135,0
20240705,104200,90248411,1135,1135,1135,1135,50
20240705,104100,90191661,1137,1135,1137,1135,648
20240705,104000,89456033,1135,1135,1135,1135,0
20240705,103900,89456033,1135,1135,1135,1135,10
20240705,103800,89444683,1135,1135,1135,1135,17
20240705,103700,89425388,1135,1135,1135,1135,0
20240705,103600,89425388,1135,1135,1135,1135,0
20240705,103500,89425388,1135,1135,1135,1135,0
20240705,103400,89425388,1135,1135,1135,1135,4
20240705,103300,89420848,1135,1135,1135,1135,70
20240705,103200,89341398,1130,1130,1130,1130,0
20240705,103100,89341398,1130,1131,1131,1130,5758
20240705,103000,82833562,1131,1133,1133,1131,2373
20240705,102900,80148178,1135,1135,1135,1135,0
20240705,102800,80148178,1135,1135,1135,1135,0
20240705,102700,80148178,1135,1135,1135,1135,0
20240705,102600,80148178,1135,1135,1135,1135,1
20240705,102500,80147043,1133,1133,1133,1133,0
20240705,102400,80147043,1133,1133,1133,1133,639
20240705,102300,79423056,1133,1133,1133,1132,1640
20240705,102200,77565536,1134,1134,1134,1134,0
20240705,102100,77565536,1134,1134,1134,1134,1133
20240705,102000,76280714,1135,1135,1135,1135,0
20240705,101900,76280714,1135,1135,1135,1135,0
20240705,101800,76280714,1135,1135,1135,1135,0
20240705,101700,76280714,1135,1136,1136,1135,3841
20240705,101600,71920283,1137,1137,1137,1137,135
20240705,101500,71766788,1138,1138,1138,1137,95
20240705,101400,71658743,1138,1138,1138,1138,1050
20240705,101300,70463843,1141,1141,1141,1141,0
20240705,101200,70463843,1141,1141,1141,1141,0
20240705,101100,70463843,1141,1141,1141,1141,0
20240705,101000,70463843,1141,1141,1141,1141,2
20240705,100900,70461561,1142,1142,1142,1142,0
20240705,100800,70461561,1142,1142,1142,1142,1
20240705,100700,70460419,1139,1139,1139,1139,0
20240705,100600,70460419,1139,1139,1139,1139,2000
20240705,100500,68182419,1142,1142,1142,1142,0
20240705,100400,68182419,1142,1142,1142,1142,0
20240705,100300,68182419,1142,1139,1142,1139,1108
20240705,100200,66920389,1143,1143,1143,1143,0
20240705,100100,66920389,1143,1143,1143,1143,2
20240705,100000,66918103,1140,1140,1140,1140,316
20240705,095900,66557863,1140,1141,1141,1140,1100
20240705,095800,65303862,1142,1142,1142,1142,100
20240705,095700,65189662,1143,1143,1143,1143,0
20240705,095600,65189662,1143,1143,1143,1143,0
20240705,095500,65189662,1143,1143,1143,1143,0
20240705,095400,65189662,1143,1143,1143,1143,0
20240705,095300,65189662,1143,1143,1143,1143,0
20240705,095200,65189662,1143,1143,1143,1143,277
20240705,095100,64873051,1143,1143,1143,1143,0
20240705,095000,64873051,1143,1143,1143,1143,20
20240705,094900,64850191,1143,1143,1143,1143,1500
20240705,094800,63135691,1143,1143,1143,1143,11
20240705,094700,63123118,1145,1145,1145,1145,0
20240705,094600,63123118,1145,1145,1145,1145,20
20240705,094500,63100218,1145,1145,1145,1145,276
20240705,094400,62784198,1145,1134,1145,1134,21
20240705,094300,62760373,1145,1145,1145,1145,2451
20240705,094200,59953978,1145,1140,1145,1140,8000
20240705,094100,50807512,1133,1140,1140,1133,33
20240705,094000,50770053,1133,1133,1133,1133,1
20240705,093900,50768920,1141,1141,1141,1141,0
20240705,093800,50768920,1141,1141,1141,1141,3
20240705,093700,50765497,1141,1141,1141,1141,0
20240705,093600,50765497,1141,1141,1141,1141,0
20240705,093500,50765497,1141,1141,1141,1141,1
20240705,093400,50764356,1133,1141,1141,1133,20
20240705,093300,50741616,1140,1140,1140,1140,0
20240705,093200,50741616,1140,1140,1140,1140,50
20240705,093100,50684616,1142,1141,1143,1132,3845
20240705,093000,46303933,1141,1141,1141,1141,30
20240705,092900,46269703,1143,1143,1143,1143,167
20240705,092800,46078822,1143,1143,1143,1143,50
20240705,092700,46021672,1143,1143,1143,1143,200
20240705,092600,45793072,1142,1142,1142,1142,0
20240705,092500,45793072,1142,1142,1142,1142,0
20240705,092400,45793072,1142,1141,1142,1141,800
20240705,092300,44879595,1140,1140,1140,1140,0
20240705,092200,44879595,1140,1140,1140,1140,0
20240705,092100,44879595,1140,1140,1140,1140,3000
20240705,092000,41459595,1142,1142,1142,1142,0
20240705,091900,41459595,1142,1140,1142,1140,500
20240705,091800,40889187,1140,1129,1140,1129,5
20240705,091700,40883498,1128,1144,1144,1125,26970
20240705,091600,10481715,1144,1144,1144,1144,0
20240705,091500,10481715,1144,1135,1144,1135,5583
20240705,091400,4118650,1144,1144,1144,1144,0
20240705,091300,4118650,1144,1144,1144,1144,0
20240705,091200,4118650,1144,1144,1144,1144,0
20240705,091100,4118650,1144,1144,1144,1144,0
20240705,091000,4118650,1144,1144,1144,1144,0
20240705,090900,4118650,1144,1144,1144,1144,43
20240705,090800,4069458,1144,1144,1144,1144,0
20240705,090700,4069458,1144,1144,1144,1144,1
20240705,090600,4068314,1143,1135,1143,1135,1060
20240705,090500,2864254,1142,1142,1142,1142,5
20240705,090400,2858544,1142,1142,1142,1142,0
20240705,090300,2858544,1142,1142,1142,1142,2015
20240705,090200,557414,1142,1142,1142,1142,1
20240705,090100,556272,1142,1142,1142,1142,0
20240705,090000,556272,1142,1142,1142,1142,369