KissMeData/011300/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,185700,458091835,1134,1134,1134,1134,26943
20240708,185600,458091835,1134,1134,1134,1134,0
20240708,185500,458091835,1134,1134,1134,1134,0
20240708,185400,458091835,1134,1134,1134,1134,0
20240708,185300,458091835,1134,1134,1134,1134,0
20240708,185200,458091835,1134,1134,1134,1134,0
20240708,185100,458091835,1134,1134,1134,1134,0
20240708,185000,458091835,1134,1134,1134,1134,0
20240708,184900,458091835,1134,1134,1134,1134,0
20240708,184800,458091835,1134,1134,1134,1134,0
20240708,184700,458091835,1134,1134,1134,1134,0
20240708,184600,458091835,1134,1134,1134,1134,0
20240708,184500,458091835,1134,1134,1134,1134,0
20240708,184400,458091835,1134,1134,1134,1134,0
20240708,184300,458091835,1134,1134,1134,1134,0
20240708,184200,458091835,1134,1134,1134,1134,0
20240708,184100,458091835,1134,1134,1134,1134,0
20240708,184000,458091835,1134,1134,1134,1134,0
20240708,183900,458091835,1134,1134,1134,1134,0
20240708,183800,458091835,1134,1134,1134,1134,0
20240708,183700,458091835,1134,1134,1134,1134,0
20240708,183600,458091835,1134,1134,1134,1134,0
20240708,183500,458091835,1134,1134,1134,1134,0
20240708,183400,458091835,1134,1134,1134,1134,0
20240708,183300,458091835,1134,1134,1134,1134,0
20240708,183200,458091835,1134,1134,1134,1134,0
20240708,183100,458091835,1134,1134,1134,1134,0
20240708,183000,458091835,1134,1134,1134,1134,0
20240708,182900,458091835,1134,1134,1134,1134,0
20240708,182800,458091835,1134,1134,1134,1134,0
20240708,182700,458091835,1134,1134,1134,1134,26943
20240708,182600,458091835,1134,1134,1134,1134,0
20240708,182500,458091835,1134,1134,1134,1134,0
20240708,182400,458091835,1134,1134,1134,1134,0
20240708,182300,458091835,1134,1134,1134,1134,0
20240708,182200,458091835,1134,1134,1134,1134,0
20240708,182100,458091835,1134,1134,1134,1134,0
20240708,182000,458091835,1134,1134,1134,1134,0
20240708,181900,458091835,1134,1134,1134,1134,0
20240708,181800,458091835,1134,1134,1134,1134,0
20240708,181700,458091835,1134,1134,1134,1134,0
20240708,181600,458091835,1134,1134,1134,1134,0
20240708,181500,458091835,1134,1134,1134,1134,0
20240708,181400,458091835,1134,1134,1134,1134,0
20240708,181300,458091835,1134,1134,1134,1134,0
20240708,181200,458091835,1134,1134,1134,1134,0
20240708,181100,458091835,1134,1134,1134,1134,0
20240708,181000,458091835,1134,1134,1134,1134,0
20240708,180900,458091835,1134,1134,1134,1134,0
20240708,180800,458091835,1134,1134,1134,1134,0
20240708,180700,458091835,1134,1134,1134,1134,0
20240708,180600,458091835,1134,1134,1134,1134,0
20240708,180500,458091835,1134,1134,1134,1134,0
20240708,180400,458091835,1134,1134,1134,1134,0
20240708,180300,458091835,1134,1134,1134,1134,0
20240708,180200,458091835,1134,1134,1134,1134,0
20240708,180100,458091835,1134,1134,1134,1134,0
20240708,180000,458091835,1134,1134,1134,1134,0
20240708,175900,458091835,1134,1134,1134,1134,0
20240708,175800,458091835,1134,1134,1134,1134,0
20240708,175700,458091835,1134,1134,1134,1134,26943
20240708,175600,458091835,1134,1134,1134,1134,0
20240708,175500,458091835,1134,1134,1134,1134,0
20240708,175400,458091835,1134,1134,1134,1134,0
20240708,175300,458091835,1134,1134,1134,1134,0
20240708,175200,458091835,1134,1134,1134,1134,0
20240708,175100,458091835,1134,1134,1134,1134,0
20240708,175000,458091835,1134,1134,1134,1134,0
20240708,174900,458091835,1134,1134,1134,1134,0
20240708,174800,458091835,1134,1134,1134,1134,0
20240708,174700,458091835,1134,1134,1134,1134,0
20240708,174600,458091835,1134,1134,1134,1134,0
20240708,174500,458091835,1134,1134,1134,1134,0
20240708,174400,458091835,1134,1134,1134,1134,0
20240708,174300,458091835,1134,1134,1134,1134,0
20240708,174200,458091835,1134,1134,1134,1134,0
20240708,174100,458091835,1134,1134,1134,1134,0
20240708,174000,458091835,1134,1134,1134,1134,0
20240708,173900,458091835,1134,1134,1134,1134,0
20240708,173800,458091835,1134,1134,1134,1134,0
20240708,173700,458091835,1134,1134,1134,1134,0
20240708,173600,458091835,1134,1134,1134,1134,0
20240708,173500,458091835,1134,1134,1134,1134,0
20240708,173400,458091835,1134,1134,1134,1134,0
20240708,173300,458091835,1134,1134,1134,1134,0
20240708,173200,458091835,1134,1134,1134,1134,0
20240708,173100,458091835,1134,1134,1134,1134,0
20240708,173000,458091835,1134,1134,1134,1134,0
20240708,172900,458091835,1134,1134,1134,1134,0
20240708,172800,458091835,1134,1134,1134,1134,0
20240708,172700,458091835,1134,1134,1134,1134,26943
20240708,172600,458091835,1134,1134,1134,1134,0
20240708,172500,458091835,1134,1134,1134,1134,0
20240708,172400,458091835,1134,1134,1134,1134,0
20240708,172300,458091835,1134,1134,1134,1134,0
20240708,172200,458091835,1134,1134,1134,1134,0
20240708,172100,458091835,1134,1134,1134,1134,0
20240708,172000,458091835,1134,1134,1134,1134,0
20240708,171900,458091835,1134,1134,1134,1134,0
20240708,171800,458091835,1134,1134,1134,1134,0
20240708,171700,458091835,1134,1134,1134,1134,0
20240708,171600,458091835,1134,1134,1134,1134,0
20240708,171500,458091835,1134,1134,1134,1134,0
20240708,171400,458091835,1134,1134,1134,1134,0
20240708,171300,458091835,1134,1134,1134,1134,0
20240708,171200,458091835,1134,1134,1134,1134,0
20240708,171100,458091835,1134,1134,1134,1134,0
20240708,171000,458091835,1134,1134,1134,1134,0
20240708,170900,458091835,1134,1134,1134,1134,0
20240708,170800,458091835,1134,1134,1134,1134,0
20240708,170700,458091835,1134,1134,1134,1134,0
20240708,170600,458091835,1134,1134,1134,1134,0
20240708,170500,458091835,1134,1134,1134,1134,0
20240708,170400,458091835,1134,1134,1134,1134,0
20240708,170300,458091835,1134,1134,1134,1134,0
20240708,170200,458091835,1134,1134,1134,1134,0
20240708,170100,458091835,1134,1134,1134,1134,0
20240708,170000,458091835,1134,1134,1134,1134,0
20240708,165900,458091835,1134,1134,1134,1134,0
20240708,165800,458091835,1134,1134,1134,1134,0
20240708,165700,458091835,1134,1134,1134,1134,26943
20240708,165600,458091835,1134,1134,1134,1134,0
20240708,165500,458091835,1134,1134,1134,1134,0
20240708,165400,458091835,1134,1134,1134,1134,0
20240708,165300,458091835,1134,1134,1134,1134,0
20240708,165200,458091835,1134,1134,1134,1134,0
20240708,165100,458091835,1134,1134,1134,1134,0
20240708,165000,458091835,1134,1134,1134,1134,0
20240708,164900,458091835,1134,1134,1134,1134,0
20240708,164800,458091835,1134,1134,1134,1134,0
20240708,164700,458091835,1134,1134,1134,1134,0
20240708,164600,458091835,1134,1134,1134,1134,0
20240708,164500,458091835,1134,1134,1134,1134,0
20240708,164400,458091835,1134,1134,1134,1134,0
20240708,164300,458091835,1134,1134,1134,1134,0
20240708,164200,458091835,1134,1134,1134,1134,0
20240708,164100,458091835,1134,1134,1134,1134,0
20240708,164000,458091835,1134,1134,1134,1134,0
20240708,163900,458091835,1134,1134,1134,1134,0
20240708,163800,458091835,1134,1134,1134,1134,0
20240708,163700,458091835,1134,1134,1134,1134,0
20240708,163600,458091835,1134,1134,1134,1134,0
20240708,163500,458091835,1134,1134,1134,1134,0
20240708,163400,458091835,1134,1134,1134,1134,0
20240708,163300,458091835,1134,1134,1134,1134,0
20240708,163200,458091835,1134,1134,1134,1134,0
20240708,163100,458091835,1134,1134,1134,1134,0
20240708,163000,458091835,1134,1134,1134,1134,0
20240708,162900,458091835,1134,1134,1134,1134,0
20240708,162800,458091835,1134,1134,1134,1134,0
20240708,162700,458091835,1134,1134,1134,1134,26943
20240708,162600,458091835,1134,1134,1134,1134,0
20240708,162500,458091835,1134,1134,1134,1134,0
20240708,162400,458091835,1134,1134,1134,1134,0
20240708,162300,458091835,1134,1134,1134,1134,0
20240708,162200,458091835,1134,1134,1134,1134,0
20240708,162100,458091835,1134,1134,1134,1134,0
20240708,162000,458091835,1134,1134,1134,1134,0
20240708,161900,458091835,1134,1134,1134,1134,0
20240708,161800,458091835,1134,1134,1134,1134,0
20240708,161700,458091835,1134,1134,1134,1134,0
20240708,161600,458091835,1134,1134,1134,1134,0
20240708,161500,458091835,1134,1134,1134,1134,0
20240708,161400,458091835,1134,1134,1134,1134,0
20240708,161300,458091835,1134,1134,1134,1134,0
20240708,161200,458091835,1134,1134,1134,1134,0
20240708,161100,458091835,1134,1134,1134,1134,0
20240708,161000,458091835,1134,1134,1134,1134,0
20240708,160900,458091835,1134,1134,1134,1134,0
20240708,160800,458091835,1134,1134,1134,1134,0
20240708,160700,458091835,1134,1134,1134,1134,0
20240708,160600,458091835,1134,1134,1134,1134,0
20240708,160500,458091835,1134,1134,1134,1134,0
20240708,160400,458091835,1134,1134,1134,1134,0
20240708,160300,458091835,1134,1134,1134,1134,0
20240708,160200,458091835,1134,1134,1134,1134,0
20240708,160100,458091835,1134,1134,1134,1134,0
20240708,160000,458091835,1134,1134,1134,1134,0
20240708,155900,458091835,1134,1134,1134,1134,0
20240708,155800,458091835,1134,1134,1134,1134,0
20240708,155700,458091835,1134,1134,1134,1134,26943
20240708,155600,458091835,1134,1134,1134,1134,0
20240708,155500,458091835,1134,1134,1134,1134,0
20240708,155400,458091835,1134,1134,1134,1134,0
20240708,155300,458091835,1134,1134,1134,1134,0
20240708,155200,458091835,1134,1134,1134,1134,0
20240708,155100,458091835,1134,1134,1134,1134,0
20240708,155000,458091835,1134,1134,1134,1134,0
20240708,154900,458091835,1134,1134,1134,1134,0
20240708,154800,458091835,1134,1134,1134,1134,0
20240708,154700,458091835,1134,1134,1134,1134,0
20240708,154600,458091835,1134,1134,1134,1134,0
20240708,154500,458091835,1134,1134,1134,1134,0
20240708,154400,458091835,1134,1134,1134,1134,0
20240708,154300,458091835,1134,1134,1134,1134,0
20240708,154200,458091835,1134,1134,1134,1134,0
20240708,154100,458091835,1134,1134,1134,1134,0
20240708,154000,458091835,1134,1134,1134,1134,0
20240708,153900,458091835,1134,1134,1134,1134,0
20240708,153800,458091835,1134,1134,1134,1134,0
20240708,153700,458091835,1134,1134,1134,1134,0
20240708,153600,458091835,1134,1134,1134,1134,0
20240708,153500,458091835,1134,1134,1134,1134,0
20240708,153400,458091835,1134,1134,1134,1134,0
20240708,153300,458091835,1134,1134,1134,1134,0
20240708,153200,458091835,1134,1134,1134,1134,0
20240708,153100,458091835,1134,1134,1134,1134,0
20240708,153000,458091835,1134,1134,1134,1134,26943
20240708,152900,427538473,1134,1134,1134,1134,0
20240708,152800,427538473,1134,1134,1134,1134,0
20240708,152700,427538473,1134,1134,1134,1134,0
20240708,152600,427538473,1134,1134,1134,1134,0
20240708,152500,427538473,1134,1134,1134,1134,0
20240708,152400,427538473,1134,1134,1134,1134,0
20240708,152300,427538473,1134,1134,1134,1134,0
20240708,152200,427538473,1134,1134,1134,1134,0
20240708,152100,427538473,1134,1134,1134,1134,0
20240708,152000,427538473,1134,1134,1134,1134,0
20240708,151900,427538473,1134,1134,1134,1134,100
20240708,151800,427425073,1134,1134,1134,1134,0
20240708,151700,427425073,1134,1134,1134,1134,2208
20240708,151600,424921201,1134,1134,1134,1134,0
20240708,151500,424921201,1134,1133,1134,1132,13
20240708,151400,424906478,1134,1134,1134,1134,2
20240708,151300,424904210,1134,1134,1134,1134,1000
20240708,151200,423770210,1132,1134,1134,1132,729
20240708,151100,422944920,1134,1133,1134,1133,8491
20240708,151000,413323216,1134,1134,1134,1134,0
20240708,150900,413323216,1134,1134,1134,1134,0
20240708,150800,413323216,1134,1133,1134,1133,1261
20240708,150700,411893882,1133,1133,1133,1133,0
20240708,150600,411893882,1133,1133,1133,1133,0
20240708,150500,411893882,1133,1133,1133,1133,1
20240708,150400,411892749,1132,1132,1132,1130,1508
20240708,150300,410187707,1132,1132,1132,1132,0
20240708,150200,410187707,1132,1132,1132,1132,0
20240708,150100,410187707,1132,1130,1132,1130,171
20240708,150000,409994475,1134,1134,1134,1134,0
20240708,145900,409994475,1134,1134,1134,1134,5
20240708,145800,409988805,1130,1130,1130,1130,170
20240708,145700,409796705,1130,1130,1130,1130,0
20240708,145600,409796705,1130,1130,1130,1129,9056
20240708,145500,399564584,1134,1134,1134,1134,0
20240708,145400,399564584,1134,1134,1134,1134,0
20240708,145300,399564584,1134,1134,1134,1134,0
20240708,145200,399564584,1134,1134,1134,1134,10
20240708,145100,399553244,1130,1132,1132,1130,413
20240708,145000,399085954,1134,1134,1134,1134,0
20240708,144900,399085954,1134,1134,1134,1131,105
20240708,144800,398966890,1135,1135,1136,1135,201
20240708,144700,398738686,1136,1134,1136,1131,263
20240708,144600,398440858,1136,1136,1136,1136,0
20240708,144500,398440858,1136,1136,1136,1136,20
20240708,144400,398418138,1138,1138,1138,1138,0
20240708,144300,398418138,1138,1138,1138,1138,0
20240708,144200,398418138,1138,1128,1138,1128,182
20240708,144100,398212692,1139,1128,1139,1128,2337
20240708,144000,395576149,1127,1138,1138,1127,30001
20240708,143900,361614592,1145,1145,1145,1145,0
20240708,143800,361614592,1145,1145,1145,1145,0
20240708,143700,361614592,1145,1145,1145,1145,0
20240708,143600,361614592,1145,1145,1145,1145,0
20240708,143500,361614592,1145,1145,1145,1145,0
20240708,143400,361614592,1145,1145,1145,1145,0
20240708,143300,361614592,1145,1145,1145,1145,0
20240708,143200,361614592,1145,1145,1145,1145,0
20240708,143100,361614592,1145,1145,1145,1145,20
20240708,143000,361591692,1145,1145,1145,1145,0
20240708,142900,361591692,1145,1145,1145,1145,0
20240708,142800,361591692,1145,1145,1145,1145,0
20240708,142700,361591692,1145,1145,1145,1145,0
20240708,142600,361591692,1145,1145,1145,1145,0
20240708,142500,361591692,1145,1145,1145,1145,0
20240708,142400,361591692,1145,1145,1145,1145,0
20240708,142300,361591692,1145,1145,1145,1145,1
20240708,142200,361590547,1145,1145,1145,1145,5
20240708,142100,361584822,1146,1146,1146,1146,7
20240708,142000,361576800,1144,1144,1144,1144,200
20240708,141900,361348000,1144,1144,1144,1144,91
20240708,141800,361243896,1136,1145,1145,1136,9680
20240708,141700,350228208,1148,1148,1148,1148,0
20240708,141600,350228208,1148,1148,1148,1148,3
20240708,141500,350224764,1146,1146,1146,1146,634
20240708,141400,349498200,1148,1148,1148,1148,0
20240708,141300,349498200,1148,1148,1148,1148,20
20240708,141200,349475240,1146,1146,1146,1146,0
20240708,141100,349475240,1146,1146,1146,1146,0
20240708,141000,349475240,1146,1146,1146,1146,2
20240708,140900,349472948,1146,1146,1146,1146,0
20240708,140800,349472948,1146,1146,1146,1146,4
20240708,140700,349468364,1146,1146,1146,1146,0
20240708,140600,349468364,1146,1146,1146,1146,21
20240708,140500,349444298,1146,1146,1146,1146,0
20240708,140400,349444298,1146,1146,1146,1146,0
20240708,140300,349444298,1146,1146,1146,1146,0
20240708,140200,349444298,1146,1146,1146,1146,0
20240708,140100,349444298,1146,1146,1146,1146,0
20240708,140000,349444298,1146,1146,1146,1146,0
20240708,135900,349444298,1146,1146,1146,1146,202
20240708,135800,349212806,1146,1146,1146,1146,0
20240708,135700,349212806,1146,1146,1146,1146,0
20240708,135600,349212806,1146,1146,1146,1146,0
20240708,135500,349212806,1146,1146,1146,1146,1
20240708,135400,349211660,1148,1148,1148,1148,0
20240708,135300,349211660,1148,1148,1148,1148,0
20240708,135200,349211660,1148,1148,1148,1148,0
20240708,135100,349211660,1148,1148,1148,1148,0
20240708,135000,349211660,1148,1148,1148,1148,0
20240708,134900,349211660,1148,1148,1148,1148,200
20240708,134800,348982060,1148,1148,1148,1148,10
20240708,134700,348970580,1148,1148,1148,1148,0
20240708,134600,348970580,1148,1148,1148,1148,0
20240708,134500,348970580,1148,1148,1148,1148,0
20240708,134400,348970580,1148,1148,1148,1148,0
20240708,134300,348970580,1148,1148,1148,1148,100
20240708,134200,348855780,1148,1148,1148,1148,0
20240708,134100,348855780,1148,1148,1148,1148,0
20240708,134000,348855780,1148,1148,1148,1148,0
20240708,133900,348855780,1148,1148,1148,1148,0
20240708,133800,348855780,1148,1148,1148,1148,50
20240708,133700,348798380,1149,1149,1149,1149,0
20240708,133600,348798380,1149,1149,1149,1149,0
20240708,133500,348798380,1149,1149,1149,1149,0
20240708,133400,348798380,1149,1149,1149,1149,0
20240708,133300,348798380,1149,1149,1149,1149,0
20240708,133200,348798380,1149,1149,1149,1149,0
20240708,133100,348798380,1149,1149,1149,1149,0
20240708,133000,348798380,1149,1149,1149,1149,17
20240708,132900,348778847,1149,1149,1149,1149,0
20240708,132800,348778847,1149,1149,1149,1149,1
20240708,132700,348777698,1143,1143,1143,1143,0
20240708,132600,348777698,1143,1145,1145,1143,2000
20240708,132500,346490550,1150,1150,1150,1150,0
20240708,132400,346490550,1150,1150,1150,1150,130
20240708,132300,346341050,1149,1149,1149,1149,1010
20240708,132200,345180560,1149,1149,1149,1149,0
20240708,132100,345180560,1149,1149,1149,1149,10
20240708,132000,345169070,1145,1145,1145,1145,0
20240708,131900,345169070,1145,1145,1145,1145,47
20240708,131800,345115255,1145,1145,1145,1145,0
20240708,131700,345115255,1145,1145,1145,1145,0
20240708,131600,345115255,1145,1145,1145,1145,50
20240708,131500,345058005,1145,1145,1145,1145,0
20240708,131400,345058005,1145,1145,1145,1145,0
20240708,131300,345058005,1145,1145,1145,1145,0
20240708,131200,345058005,1145,1145,1145,1145,2
20240708,131100,345055715,1145,1145,1145,1145,0
20240708,131000,345055715,1145,1145,1145,1145,1
20240708,130900,345054570,1143,1143,1143,1143,0
20240708,130800,345054570,1143,1143,1143,1143,0
20240708,130700,345054570,1143,1143,1143,1143,0
20240708,130600,345054570,1143,1143,1143,1143,733
20240708,130500,344216751,1143,1143,1143,1143,0
20240708,130400,344216751,1143,1143,1143,1143,0
20240708,130300,344216751,1143,1143,1143,1143,0
20240708,130200,344216751,1143,1143,1143,1143,0
20240708,130100,344216751,1143,1143,1143,1143,1
20240708,130000,344215608,1138,1138,1138,1138,0
20240708,125900,344215608,1138,1138,1138,1138,0
20240708,125800,344215608,1138,1138,1138,1138,0
20240708,125700,344215608,1138,1138,1138,1138,3350
20240708,125600,340403308,1138,1138,1138,1138,1000
20240708,125500,339265308,1138,1138,1138,1138,1090
20240708,125400,338024888,1138,1138,1138,1138,0
20240708,125300,338024888,1138,1138,1138,1138,0
20240708,125200,338024888,1138,1139,1139,1138,12428
20240708,125100,323878174,1138,1138,1138,1138,0
20240708,125000,323878174,1138,1138,1138,1138,0
20240708,124900,323878174,1138,1138,1138,1138,500
20240708,124800,323309174,1140,1140,1140,1140,0
20240708,124700,323309174,1140,1140,1140,1140,0
20240708,124600,323309174,1140,1140,1140,1140,0
20240708,124500,323309174,1140,1140,1140,1140,0
20240708,124400,323309174,1140,1140,1140,1140,0
20240708,124300,323309174,1140,1140,1140,1140,0
20240708,124200,323309174,1140,1140,1140,1140,0
20240708,124100,323309174,1140,1140,1140,1140,0
20240708,124000,323309174,1140,1140,1140,1140,0
20240708,123900,323309174,1140,1140,1140,1140,0
20240708,123800,323309174,1140,1140,1140,1140,0
20240708,123700,323309174,1140,1140,1140,1140,0
20240708,123600,323309174,1140,1140,1140,1140,3
20240708,123500,323305754,1140,1140,1140,1140,0
20240708,123400,323305754,1140,1140,1140,1140,2460
20240708,123300,320501354,1140,1140,1140,1140,100
20240708,123200,320387354,1140,1140,1140,1140,37
20240708,123100,320345174,1140,1140,1140,1140,0
20240708,123000,320345174,1140,1140,1140,1140,0
20240708,122900,320345174,1140,1140,1140,1140,11
20240708,122800,320332634,1140,1140,1140,1140,0
20240708,122700,320332634,1140,1140,1140,1140,0
20240708,122600,320332634,1140,1140,1140,1140,0
20240708,122500,320332634,1140,1140,1140,1140,0
20240708,122400,320332634,1140,1140,1140,1140,0
20240708,122300,320332634,1140,1140,1140,1140,1
20240708,122200,320331494,1143,1143,1143,1143,0
20240708,122100,320331494,1143,1141,1143,1141,4
20240708,122000,320326928,1141,1141,1141,1141,1
20240708,121900,320325787,1138,1140,1140,1138,5203
20240708,121800,314400567,1140,1140,1140,1140,5510
20240708,121700,308119167,1145,1145,1145,1145,0
20240708,121600,308119167,1145,1145,1145,1145,0
20240708,121500,308119167,1145,1145,1145,1145,0
20240708,121400,308119167,1145,1145,1145,1145,1
20240708,121300,308118022,1145,1145,1145,1145,12
20240708,121200,308104282,1146,1146,1146,1146,0
20240708,121100,308104282,1146,1146,1146,1146,0
20240708,121000,308104282,1146,1146,1146,1146,156
20240708,120900,307925506,1146,1146,1146,1146,0
20240708,120800,307925506,1146,1146,1146,1146,1
20240708,120700,307924360,1146,1146,1146,1146,0
20240708,120600,307924360,1146,1146,1146,1146,0
20240708,120500,307924360,1146,1146,1146,1146,0
20240708,120400,307924360,1146,1146,1146,1146,0
20240708,120300,307924360,1146,1146,1146,1146,0
20240708,120200,307924360,1146,1146,1146,1146,100
20240708,120100,307809760,1146,1146,1146,1146,0
20240708,120000,307809760,1146,1146,1146,1146,0
20240708,115900,307809760,1146,1146,1146,1146,400
20240708,115800,307351360,1146,1146,1146,1146,0
20240708,115700,307351360,1146,1145,1146,1145,874
20240708,115600,306350589,1145,1145,1145,1145,0
20240708,115500,306350589,1145,1145,1145,1145,0
20240708,115400,306350589,1145,1145,1145,1145,0
20240708,115300,306350589,1145,1145,1145,1145,0
20240708,115200,306350589,1145,1145,1145,1145,0
20240708,115100,306350589,1145,1145,1145,1145,100
20240708,115000,306236089,1145,1145,1145,1145,10
20240708,114900,306224639,1145,1145,1145,1145,0
20240708,114800,306224639,1145,1145,1145,1145,0
20240708,114700,306224639,1145,1145,1145,1145,1
20240708,114600,306223494,1145,1145,1145,1145,0
20240708,114500,306223494,1145,1145,1145,1145,57
20240708,114400,306158229,1145,1145,1145,1145,0
20240708,114300,306158229,1145,1145,1145,1145,0
20240708,114200,306158229,1145,1145,1145,1145,0
20240708,114100,306158229,1145,1145,1145,1145,0
20240708,114000,306158229,1145,1145,1145,1145,0
20240708,113900,306158229,1145,1145,1145,1145,0
20240708,113800,306158229,1145,1145,1145,1145,0
20240708,113700,306158229,1145,1145,1145,1145,1
20240708,113600,306157084,1140,1140,1140,1140,348
20240708,113500,305760364,1140,1140,1140,1140,100
20240708,113400,305646364,1140,1140,1140,1140,30
20240708,113300,305612164,1140,1140,1140,1140,0
20240708,113200,305612164,1140,1139,1140,1139,54
20240708,113100,305550607,1134,1134,1134,1134,50
20240708,113000,305493907,1134,1134,1134,1134,0
20240708,112900,305493907,1134,1136,1136,1134,2000
20240708,112800,303225702,1140,1140,1140,1140,0
20240708,112700,303225702,1140,1140,1140,1140,0
20240708,112600,303225702,1140,1140,1140,1140,0
20240708,112500,303225702,1140,1140,1140,1140,0
20240708,112400,303225702,1140,1140,1140,1140,0
20240708,112300,303225702,1140,1134,1140,1134,1911
20240708,112200,301058622,1140,1140,1140,1135,6029
20240708,112100,294203348,1143,1143,1143,1143,0
20240708,112000,294203348,1143,1141,1143,1136,3525
20240708,111900,290193463,1150,1150,1150,1150,0
20240708,111800,290193463,1150,1150,1150,1150,0
20240708,111700,290193463,1150,1150,1150,1150,0
20240708,111600,290193463,1150,1150,1150,1150,0
20240708,111500,290193463,1150,1150,1150,1150,0
20240708,111400,290193463,1150,1150,1150,1150,0
20240708,111300,290193463,1150,1150,1150,1150,413
20240708,111200,289718513,1151,1151,1151,1151,0
20240708,111100,289718513,1151,1151,1151,1151,0
20240708,111000,289718513,1151,1151,1151,1151,0
20240708,110900,289718513,1151,1151,1151,1151,0
20240708,110800,289718513,1151,1151,1151,1151,0
20240708,110700,289718513,1151,1151,1151,1151,0
20240708,110600,289718513,1151,1151,1151,1151,23
20240708,110500,289692040,1139,1139,1139,1139,8
20240708,110400,289682928,1139,1139,1139,1139,1000
20240708,110300,288543928,1140,1140,1140,1140,3620
20240708,110200,284417128,1140,1151,1151,1140,1080
20240708,110100,283185048,1140,1141,1141,1140,1800
20240708,110000,281132103,1141,1141,1141,1141,0
20240708,105900,281132103,1141,1152,1152,1141,2180
20240708,105800,278622723,1151,1151,1151,1151,115
20240708,105700,278490358,1141,1141,1141,1141,0
20240708,105600,278490358,1141,1141,1141,1141,0
20240708,105500,278490358,1141,1141,1141,1141,300
20240708,105400,278148058,1141,1141,1141,1141,10
20240708,105300,278136648,1152,1148,1152,1148,9000
20240708,105200,267770680,1141,1141,1141,1141,10
20240708,105100,267759270,1149,1149,1149,1149,0
20240708,105000,267759270,1149,1149,1149,1149,0
20240708,104900,267759270,1149,1149,1149,1149,0
20240708,104800,267759270,1149,1149,1149,1149,2900
20240708,104700,264427170,1149,1149,1149,1149,706
20240708,104600,263615976,1148,1148,1148,1148,500
20240708,104500,263041976,1148,1148,1148,1148,0
20240708,104400,263041976,1148,1148,1148,1148,3
20240708,104300,263038532,1149,1149,1149,1149,0
20240708,104200,263038532,1149,1149,1149,1149,0
20240708,104100,263038532,1149,1149,1149,1149,0
20240708,104000,263038532,1149,1149,1149,1149,0
20240708,103900,263038532,1149,1149,1149,1149,0
20240708,103800,263038532,1149,1149,1149,1149,0
20240708,103700,263038532,1149,1149,1149,1149,0
20240708,103600,263038532,1149,1149,1149,1149,0
20240708,103500,263038532,1149,1149,1149,1149,0
20240708,103400,263038532,1149,1149,1149,1149,0
20240708,103300,263038532,1149,1149,1149,1149,0
20240708,103200,263038532,1149,1149,1149,1149,49
20240708,103100,262982231,1149,1149,1149,1149,1
20240708,103000,262981082,1140,1149,1149,1140,17971
20240708,102900,242489277,1149,1149,1149,1149,12
20240708,102800,242475489,1149,1149,1149,1149,0
20240708,102700,242475489,1149,1149,1149,1149,0
20240708,102600,242475489,1149,1149,1149,1149,20
20240708,102500,242452509,1150,1150,1150,1150,0
20240708,102400,242452509,1150,1150,1150,1150,0
20240708,102300,242452509,1150,1150,1150,1150,5
20240708,102200,242446759,1150,1150,1150,1150,0
20240708,102100,242446759,1150,1150,1150,1150,0
20240708,102000,242446759,1150,1150,1150,1150,320
20240708,101900,242078759,1150,1150,1150,1150,0
20240708,101800,242078759,1150,1150,1150,1150,0
20240708,101700,242078759,1150,1150,1150,1150,0
20240708,101600,242078759,1150,1150,1150,1150,0
20240708,101500,242078759,1150,1150,1150,1150,0
20240708,101400,242078759,1150,1150,1150,1150,0
20240708,101300,242078759,1150,1150,1150,1150,0
20240708,101200,242078759,1150,1150,1150,1150,0
20240708,101100,242078759,1150,1150,1150,1150,0
20240708,101000,242078759,1150,1150,1150,1150,0
20240708,100900,242078759,1150,1150,1150,1150,20
20240708,100800,242055759,1151,1151,1151,1151,30
20240708,100700,242021229,1151,1151,1151,1151,0
20240708,100600,242021229,1151,1151,1151,1151,1
20240708,100500,242020078,1152,1152,1152,1152,0
20240708,100400,242020078,1152,1152,1152,1152,1
20240708,100300,242018926,1152,1152,1152,1152,5
20240708,100200,242013166,1153,1148,1153,1148,272
20240708,100100,241700905,1141,1154,1154,1141,5020
20240708,100000,235963675,1154,1153,1154,1153,593
20240708,095900,235279936,1153,1143,1153,1143,24
20240708,095800,235252444,1143,1143,1143,1143,2
20240708,095700,235250158,1150,1150,1150,1150,995
20240708,095600,234105908,1155,1155,1155,1155,267
20240708,095500,233797523,1150,1150,1150,1150,50
20240708,095400,233740023,1155,1153,1155,1153,43
20240708,095300,233690378,1150,1145,1150,1145,1963
20240708,095200,231434841,1148,1148,1148,1148,0
20240708,095100,231434841,1148,1148,1148,1148,0
20240708,095000,231434841,1148,1148,1148,1148,0
20240708,094900,231434841,1148,1148,1148,1148,0
20240708,094800,231434841,1148,1148,1148,1148,20
20240708,094700,231411881,1141,1145,1148,1141,320
20240708,094600,231046169,1149,1149,1149,1149,0
20240708,094500,231046169,1149,1149,1149,1149,0
20240708,094400,231046169,1149,1149,1149,1149,0
20240708,094300,231046169,1149,1148,1149,1148,25
20240708,094200,231017454,1141,1145,1148,1141,290
20240708,094100,230684547,1148,1148,1148,1148,3
20240708,094000,230681103,1142,1144,1144,1132,5006
20240708,093900,225006233,1148,1148,1148,1148,0
20240708,093800,225006233,1148,1144,1148,1144,2498
20240708,093700,222139687,1146,1143,1146,1143,6892
20240708,093600,214253163,1137,1137,1137,1137,0
20240708,093500,214253163,1137,1137,1137,1137,0
20240708,093400,214253163,1137,1137,1137,1137,1023
20240708,093300,213090012,1137,1144,1144,1130,6899
20240708,093200,205279126,1144,1136,1144,1136,2000
20240708,093100,202992512,1130,1145,1145,1130,5130
20240708,093000,197175398,1141,1141,1141,1141,229
20240708,092900,196914109,1141,1133,1141,1133,33623
20240708,092800,158684302,1133,1133,1133,1133,67
20240708,092700,158608391,1133,1133,1133,1133,17
20240708,092600,158589130,1130,1133,1133,1130,55
20240708,092500,158526827,1133,1133,1133,1133,17
20240708,092400,158507566,1130,1128,1130,1128,3637
20240708,092300,154400630,1125,1128,1128,1125,10041
20240708,092200,143078417,1128,1125,1128,1125,504
20240708,092100,142511384,1126,1124,1126,1113,5802
20240708,092000,136011229,1124,1136,1136,1124,7918
20240708,091900,127061264,1137,1133,1137,1133,1039
20240708,091800,125884005,1132,1140,1140,1132,3292
20240708,091700,122153171,1132,1145,1145,1132,6047
20240708,091600,115294924,1140,1139,1146,1139,2315
20240708,091500,112655827,1090,1090,1090,1090,0
20240708,091400,112655827,1090,1159,1159,1090,82744
20240708,091300,19180698,1159,1159,1159,1159,166
20240708,091200,18988304,1159,1159,1159,1159,1
20240708,091100,18987145,1151,1151,1151,1151,0
20240708,091000,18987145,1151,1151,1151,1151,0
20240708,090900,18987145,1151,1151,1151,1151,10
20240708,090800,18975635,1160,1160,1160,1160,1020
20240708,090700,17792435,1165,1165,1165,1160,3992
20240708,090600,13146805,1160,1159,1160,1159,9620
20240708,090500,1987656,1160,1160,1160,1160,1
20240708,090400,1986496,1151,1151,1151,1151,677
20240708,090300,1207269,1141,1141,1141,1141,0
20240708,090200,1207269,1141,1140,1141,1140,13
20240708,090100,1192440,1140,1140,1140,1140,26
20240708,090000,1162800,1140,1140,1140,1140,1020