KissMeData/013360/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,190000,129594532,1250,1250,1250,1250,940
20240704,185900,129594532,1250,1250,1250,1250,0
20240704,185800,129594532,1250,1250,1250,1250,0
20240704,185700,129594532,1250,1250,1250,1250,0
20240704,185600,129594532,1250,1250,1250,1250,0
20240704,185500,129594532,1250,1250,1250,1250,0
20240704,185400,129594532,1250,1250,1250,1250,0
20240704,185300,129594532,1250,1250,1250,1250,0
20240704,185200,129594532,1250,1250,1250,1250,0
20240704,185100,129594532,1250,1250,1250,1250,0
20240704,185000,129594532,1250,1250,1250,1250,0
20240704,184900,129594532,1250,1250,1250,1250,0
20240704,184800,129594532,1250,1250,1250,1250,0
20240704,184700,129594532,1250,1250,1250,1250,0
20240704,184600,129594532,1250,1250,1250,1250,0
20240704,184500,129594532,1250,1250,1250,1250,0
20240704,184400,129594532,1250,1250,1250,1250,0
20240704,184300,129594532,1250,1250,1250,1250,0
20240704,184200,129594532,1250,1250,1250,1250,0
20240704,184100,129594532,1250,1250,1250,1250,0
20240704,184000,129594532,1250,1250,1250,1250,0
20240704,183900,129594532,1250,1250,1250,1250,0
20240704,183800,129594532,1250,1250,1250,1250,0
20240704,183700,129594532,1250,1250,1250,1250,0
20240704,183600,129594532,1250,1250,1250,1250,0
20240704,183500,129594532,1250,1250,1250,1250,0
20240704,183400,129594532,1250,1250,1250,1250,0
20240704,183300,129594532,1250,1250,1250,1250,0
20240704,183200,129594532,1250,1250,1250,1250,0
20240704,183100,129594532,1250,1250,1250,1250,0
20240704,183000,129594532,1250,1250,1250,1250,940
20240704,182900,129594532,1250,1250,1250,1250,0
20240704,182800,129594532,1250,1250,1250,1250,0
20240704,182700,129594532,1250,1250,1250,1250,0
20240704,182600,129594532,1250,1250,1250,1250,0
20240704,182500,129594532,1250,1250,1250,1250,0
20240704,182400,129594532,1250,1250,1250,1250,0
20240704,182300,129594532,1250,1250,1250,1250,0
20240704,182200,129594532,1250,1250,1250,1250,0
20240704,182100,129594532,1250,1250,1250,1250,0
20240704,182000,129594532,1250,1250,1250,1250,0
20240704,181900,129594532,1250,1250,1250,1250,0
20240704,181800,129594532,1250,1250,1250,1250,0
20240704,181700,129594532,1250,1250,1250,1250,0
20240704,181600,129594532,1250,1250,1250,1250,0
20240704,181500,129594532,1250,1250,1250,1250,0
20240704,181400,129594532,1250,1250,1250,1250,0
20240704,181300,129594532,1250,1250,1250,1250,0
20240704,181200,129594532,1250,1250,1250,1250,0
20240704,181100,129594532,1250,1250,1250,1250,0
20240704,181000,129594532,1250,1250,1250,1250,0
20240704,180900,129594532,1250,1250,1250,1250,0
20240704,180800,129594532,1250,1250,1250,1250,0
20240704,180700,129594532,1250,1250,1250,1250,0
20240704,180600,129594532,1250,1250,1250,1250,0
20240704,180500,129594532,1250,1250,1250,1250,0
20240704,180400,129594532,1250,1250,1250,1250,0
20240704,180300,129594532,1250,1250,1250,1250,0
20240704,180200,129594532,1250,1250,1250,1250,0
20240704,180100,129594532,1250,1250,1250,1250,0
20240704,180000,129594532,1250,1250,1250,1250,940
20240704,175900,129594532,1250,1250,1250,1250,0
20240704,175800,129594532,1250,1250,1250,1250,0
20240704,175700,129594532,1250,1250,1250,1250,0
20240704,175600,129594532,1250,1250,1250,1250,0
20240704,175500,129594532,1250,1250,1250,1250,0
20240704,175400,129594532,1250,1250,1250,1250,0
20240704,175300,129594532,1250,1250,1250,1250,0
20240704,175200,129594532,1250,1250,1250,1250,0
20240704,175100,129594532,1250,1250,1250,1250,0
20240704,175000,129594532,1250,1250,1250,1250,0
20240704,174900,129594532,1250,1250,1250,1250,0
20240704,174800,129594532,1250,1250,1250,1250,0
20240704,174700,129594532,1250,1250,1250,1250,0
20240704,174600,129594532,1250,1250,1250,1250,0
20240704,174500,129594532,1250,1250,1250,1250,0
20240704,174400,129594532,1250,1250,1250,1250,0
20240704,174300,129594532,1250,1250,1250,1250,0
20240704,174200,129594532,1250,1250,1250,1250,0
20240704,174100,129594532,1250,1250,1250,1250,0
20240704,174000,129594532,1250,1250,1250,1250,0
20240704,173900,129594532,1250,1250,1250,1250,0
20240704,173800,129594532,1250,1250,1250,1250,0
20240704,173700,129594532,1250,1250,1250,1250,0
20240704,173600,129594532,1250,1250,1250,1250,0
20240704,173500,129594532,1250,1250,1250,1250,0
20240704,173400,129594532,1250,1250,1250,1250,0
20240704,173300,129594532,1250,1250,1250,1250,0
20240704,173200,129594532,1250,1250,1250,1250,0
20240704,173100,129594532,1250,1250,1250,1250,0
20240704,173000,129594532,1250,1250,1250,1250,940
20240704,172900,129594532,1250,1250,1250,1250,0
20240704,172800,129594532,1250,1250,1250,1250,0
20240704,172700,129594532,1250,1250,1250,1250,0
20240704,172600,129594532,1250,1250,1250,1250,0
20240704,172500,129594532,1250,1250,1250,1250,0
20240704,172400,129594532,1250,1250,1250,1250,0
20240704,172300,129594532,1250,1250,1250,1250,0
20240704,172200,129594532,1250,1250,1250,1250,0
20240704,172100,129594532,1250,1250,1250,1250,0
20240704,172000,129594532,1250,1250,1250,1250,0
20240704,171900,129594532,1250,1250,1250,1250,0
20240704,171800,129594532,1250,1250,1250,1250,0
20240704,171700,129594532,1250,1250,1250,1250,0
20240704,171600,129594532,1250,1250,1250,1250,0
20240704,171500,129594532,1250,1250,1250,1250,0
20240704,171400,129594532,1250,1250,1250,1250,0
20240704,171300,129594532,1250,1250,1250,1250,0
20240704,171200,129594532,1250,1250,1250,1250,0
20240704,171100,129594532,1250,1250,1250,1250,0
20240704,171000,129594532,1250,1250,1250,1250,0
20240704,170900,129594532,1250,1250,1250,1250,0
20240704,170800,129594532,1250,1250,1250,1250,0
20240704,170700,129594532,1250,1250,1250,1250,0
20240704,170600,129594532,1250,1250,1250,1250,0
20240704,170500,129594532,1250,1250,1250,1250,0
20240704,170400,129594532,1250,1250,1250,1250,0
20240704,170300,129594532,1250,1250,1250,1250,0
20240704,170200,129594532,1250,1250,1250,1250,0
20240704,170100,129594532,1250,1250,1250,1250,0
20240704,170000,129594532,1250,1250,1250,1250,940
20240704,165900,129594532,1250,1250,1250,1250,0
20240704,165800,129594532,1250,1250,1250,1250,0
20240704,165700,129594532,1250,1250,1250,1250,0
20240704,165600,129594532,1250,1250,1250,1250,0
20240704,165500,129594532,1250,1250,1250,1250,0
20240704,165400,129594532,1250,1250,1250,1250,0
20240704,165300,129594532,1250,1250,1250,1250,0
20240704,165200,129594532,1250,1250,1250,1250,0
20240704,165100,129594532,1250,1250,1250,1250,0
20240704,165000,129594532,1250,1250,1250,1250,0
20240704,164900,129594532,1250,1250,1250,1250,0
20240704,164800,129594532,1250,1250,1250,1250,0
20240704,164700,129594532,1250,1250,1250,1250,0
20240704,164600,129594532,1250,1250,1250,1250,0
20240704,164500,129594532,1250,1250,1250,1250,0
20240704,164400,129594532,1250,1250,1250,1250,0
20240704,164300,129594532,1250,1250,1250,1250,0
20240704,164200,129594532,1250,1250,1250,1250,0
20240704,164100,129594532,1250,1250,1250,1250,0
20240704,164000,129594532,1250,1250,1250,1250,0
20240704,163900,129594532,1250,1250,1250,1250,0
20240704,163800,129594532,1250,1250,1250,1250,0
20240704,163700,129594532,1250,1250,1250,1250,0
20240704,163600,129594532,1250,1250,1250,1250,0
20240704,163500,129594532,1250,1250,1250,1250,0
20240704,163400,129594532,1250,1250,1250,1250,0
20240704,163300,129594532,1250,1250,1250,1250,0
20240704,163200,129594532,1250,1250,1250,1250,0
20240704,163100,129594532,1250,1250,1250,1250,0
20240704,163000,129594532,1250,1250,1250,1250,940
20240704,162900,129594532,1250,1250,1250,1250,0
20240704,162800,129594532,1250,1250,1250,1250,0
20240704,162700,129594532,1250,1250,1250,1250,0
20240704,162600,129594532,1250,1250,1250,1250,0
20240704,162500,129594532,1250,1250,1250,1250,0
20240704,162400,129594532,1250,1250,1250,1250,0
20240704,162300,129594532,1250,1250,1250,1250,0
20240704,162200,129594532,1250,1250,1250,1250,0
20240704,162100,129594532,1250,1250,1250,1250,0
20240704,162000,129594532,1250,1250,1250,1250,0
20240704,161900,129594532,1250,1250,1250,1250,0
20240704,161800,129594532,1250,1250,1250,1250,0
20240704,161700,129594532,1250,1250,1250,1250,0
20240704,161600,129594532,1250,1250,1250,1250,0
20240704,161500,129594532,1250,1250,1250,1250,0
20240704,161400,129594532,1250,1250,1250,1250,0
20240704,161300,129594532,1250,1250,1250,1250,0
20240704,161200,129594532,1250,1250,1250,1250,0
20240704,161100,129594532,1250,1250,1250,1250,0
20240704,161000,129594532,1250,1250,1250,1250,0
20240704,160900,129594532,1250,1250,1250,1250,0
20240704,160800,129594532,1250,1250,1250,1250,0
20240704,160700,129594532,1250,1250,1250,1250,0
20240704,160600,129594532,1250,1250,1250,1250,0
20240704,160500,129594532,1250,1250,1250,1250,0
20240704,160400,129594532,1250,1250,1250,1250,0
20240704,160300,129594532,1250,1250,1250,1250,0
20240704,160200,129594532,1250,1250,1250,1250,0
20240704,160100,129594532,1250,1250,1250,1250,0
20240704,160000,129594532,1250,1250,1250,1250,940
20240704,155900,129594532,1250,1250,1250,1250,0
20240704,155800,129594532,1250,1250,1250,1250,0
20240704,155700,129594532,1250,1250,1250,1250,0
20240704,155600,129594532,1250,1250,1250,1250,0
20240704,155500,129594532,1250,1250,1250,1250,0
20240704,155400,129594532,1250,1250,1250,1250,0
20240704,155300,129594532,1250,1250,1250,1250,0
20240704,155200,129594532,1250,1250,1250,1250,0
20240704,155100,129594532,1250,1250,1250,1250,0
20240704,155000,129594532,1250,1250,1250,1250,0
20240704,154900,129594532,1250,1250,1250,1250,0
20240704,154800,129594532,1250,1250,1250,1250,0
20240704,154700,129594532,1250,1250,1250,1250,0
20240704,154600,129594532,1250,1250,1250,1250,0
20240704,154500,129594532,1250,1250,1250,1250,0
20240704,154400,129594532,1250,1250,1250,1250,0
20240704,154300,129594532,1250,1250,1250,1250,0
20240704,154200,129594532,1250,1250,1250,1250,0
20240704,154100,129594532,1250,1250,1250,1250,0
20240704,154000,129594532,1250,1250,1250,1250,0
20240704,153900,129594532,1250,1250,1250,1250,0
20240704,153800,129594532,1250,1250,1250,1250,0
20240704,153700,129594532,1250,1250,1250,1250,0
20240704,153600,129594532,1250,1250,1250,1250,0
20240704,153500,129594532,1250,1250,1250,1250,0
20240704,153400,129594532,1250,1250,1250,1250,0
20240704,153300,129594532,1250,1250,1250,1250,0
20240704,153200,129594532,1250,1250,1250,1250,0
20240704,153100,129594532,1250,1250,1250,1250,0
20240704,153000,129594532,1250,1250,1250,1250,1880
20240704,152900,128419532,1242,1242,1242,1242,0
20240704,152800,128419532,1242,1242,1242,1242,0
20240704,152700,128419532,1242,1242,1242,1242,0
20240704,152600,128419532,1242,1242,1242,1242,0
20240704,152500,128419532,1242,1242,1242,1242,0
20240704,152400,128419532,1242,1242,1242,1242,0
20240704,152300,128419532,1242,1242,1242,1242,0
20240704,152200,128419532,1242,1242,1242,1242,0
20240704,152100,128419532,1242,1242,1242,1242,0
20240704,152000,128419532,1242,1242,1242,1242,0
20240704,151900,128419532,1242,1242,1242,1242,0
20240704,151800,128419532,1242,1242,1242,1242,0
20240704,151700,128419532,1242,1242,1242,1242,0
20240704,151600,128419532,1242,1242,1242,1242,0
20240704,151500,128419532,1242,1243,1243,1242,25
20240704,151400,128388460,1249,1249,1249,1249,0
20240704,151300,128388460,1249,1249,1249,1249,5
20240704,151200,128382215,1249,1249,1249,1249,1
20240704,151100,128380966,1243,1243,1243,1243,0
20240704,151000,128380966,1243,1242,1243,1242,199
20240704,150900,128133619,1243,1243,1243,1243,0
20240704,150800,128133619,1243,1243,1243,1243,313
20240704,150700,127744560,1242,1242,1242,1242,0
20240704,150600,127744560,1242,1242,1242,1242,0
20240704,150500,127744560,1242,1242,1242,1242,0
20240704,150400,127744560,1242,1242,1242,1242,0
20240704,150300,127744560,1242,1242,1242,1242,0
20240704,150200,127744560,1242,1242,1242,1242,0
20240704,150100,127744560,1242,1242,1242,1242,0
20240704,150000,127744560,1242,1242,1242,1242,0
20240704,145900,127744560,1242,1242,1242,1242,0
20240704,145800,127744560,1242,1242,1242,1242,0
20240704,145700,127744560,1242,1242,1242,1242,1500
20240704,145600,125881560,1242,1242,1242,1242,0
20240704,145500,125881560,1242,1243,1243,1242,50
20240704,145400,125819456,1242,1242,1242,1242,0
20240704,145300,125819456,1242,1242,1242,1242,0
20240704,145200,125819456,1242,1242,1242,1242,820
20240704,145100,124801016,1242,1242,1242,1242,0
20240704,145000,124801016,1242,1242,1242,1242,7
20240704,144900,124792322,1248,1248,1248,1248,10
20240704,144800,124779842,1248,1248,1248,1248,0
20240704,144700,124779842,1248,1248,1248,1248,20
20240704,144600,124754882,1242,1242,1242,1242,0
20240704,144500,124754882,1242,1242,1242,1242,0
20240704,144400,124754882,1242,1245,1245,1242,1390
20240704,144300,123028145,1245,1245,1245,1245,0
20240704,144200,123028145,1245,1245,1245,1245,37
20240704,144100,122982080,1243,1243,1243,1243,0
20240704,144000,122982080,1243,1243,1243,1243,0
20240704,143900,122982080,1243,1243,1243,1243,0
20240704,143800,122982080,1243,1243,1243,1243,0
20240704,143700,122982080,1243,1243,1243,1243,0
20240704,143600,122982080,1243,1242,1243,1242,835
20240704,143500,121944610,1240,1242,1242,1240,2050
20240704,143400,119399626,1240,1240,1240,1240,0
20240704,143300,119399626,1240,1240,1240,1240,0
20240704,143200,119399626,1240,1240,1240,1240,0
20240704,143100,119399626,1240,1240,1240,1240,0
20240704,143000,119399626,1240,1240,1240,1240,0
20240704,142900,119399626,1240,1240,1240,1240,0
20240704,142800,119399626,1240,1240,1240,1240,0
20240704,142700,119399626,1240,1240,1240,1240,0
20240704,142600,119399626,1240,1240,1240,1240,0
20240704,142500,119399626,1240,1240,1240,1240,0
20240704,142400,119399626,1240,1240,1240,1240,0
20240704,142300,119399626,1240,1240,1240,1240,0
20240704,142200,119399626,1240,1240,1240,1240,0
20240704,142100,119399626,1240,1240,1240,1240,10
20240704,142000,119387226,1240,1240,1240,1240,0
20240704,141900,119387226,1240,1240,1240,1240,0
20240704,141800,119387226,1240,1240,1240,1240,50
20240704,141700,119325226,1240,1240,1240,1240,0
20240704,141600,119325226,1240,1240,1240,1240,1475
20240704,141500,117496226,1240,1240,1240,1240,0
20240704,141400,117496226,1240,1240,1240,1240,0
20240704,141300,117496226,1240,1240,1240,1240,0
20240704,141200,117496226,1240,1240,1240,1240,0
20240704,141100,117496226,1240,1240,1240,1240,63
20240704,141000,117418106,1240,1240,1240,1240,56
20240704,140900,117348666,1240,1240,1240,1240,0
20240704,140800,117348666,1240,1240,1240,1240,0
20240704,140700,117348666,1240,1240,1240,1240,0
20240704,140600,117348666,1240,1240,1240,1240,1908
20240704,140500,114982746,1240,1240,1240,1240,0
20240704,140400,114982746,1240,1240,1240,1240,200
20240704,140300,114734746,1240,1241,1241,1240,1030
20240704,140200,113457354,1242,1242,1242,1242,0
20240704,140100,113457354,1242,1242,1242,1242,1051
20240704,140000,112152012,1242,1242,1242,1242,349
20240704,135900,111718554,1244,1244,1244,1244,1
20240704,135800,111717310,1244,1244,1244,1244,0
20240704,135700,111717310,1244,1244,1244,1244,0
20240704,135600,111717310,1244,1244,1244,1244,0
20240704,135500,111717310,1244,1244,1244,1244,10
20240704,135400,111704870,1243,1243,1243,1243,25
20240704,135300,111673795,1241,1241,1241,1241,0
20240704,135200,111673795,1241,1241,1241,1241,0
20240704,135100,111673795,1241,1241,1241,1241,0
20240704,135000,111673795,1241,1241,1241,1241,0
20240704,134900,111673795,1241,1242,1242,1241,2180
20240704,134800,108967915,1241,1241,1241,1241,0
20240704,134700,108967915,1241,1241,1241,1241,0
20240704,134600,108967915,1241,1242,1242,1241,940
20240704,134500,107800725,1245,1245,1245,1245,1
20240704,134400,107799480,1242,1242,1242,1242,0
20240704,134300,107799480,1242,1242,1242,1242,0
20240704,134200,107799480,1242,1242,1242,1242,0
20240704,134100,107799480,1242,1242,1242,1242,0
20240704,134000,107799480,1242,1243,1243,1242,23
20240704,133900,107770912,1243,1243,1243,1243,0
20240704,133800,107770912,1243,1243,1243,1243,888
20240704,133700,106667128,1243,1243,1243,1243,0
20240704,133600,106667128,1243,1243,1243,1243,0
20240704,133500,106667128,1243,1243,1243,1243,3033
20240704,133400,102897109,1243,1243,1243,1243,0
20240704,133300,102897109,1243,1243,1243,1243,0
20240704,133200,102897109,1243,1243,1243,1243,530
20240704,133100,102238319,1248,1248,1248,1248,1261
20240704,133000,100664591,1248,1248,1248,1248,0
20240704,132900,100664591,1248,1248,1248,1248,20
20240704,132800,100639631,1248,1248,1248,1248,400
20240704,132700,100140431,1248,1248,1248,1248,0
20240704,132600,100140431,1248,1248,1248,1248,3
20240704,132500,100136687,1248,1248,1248,1248,0
20240704,132400,100136687,1248,1248,1248,1248,0
20240704,132300,100136687,1248,1248,1248,1248,0
20240704,132200,100136687,1248,1248,1248,1248,2
20240704,132100,100134191,1243,1243,1243,1243,0
20240704,132000,100134191,1243,1243,1243,1243,212
20240704,131900,99870675,1243,1243,1243,1243,0
20240704,131800,99870675,1243,1243,1243,1243,320
20240704,131700,99472915,1243,1243,1243,1243,0
20240704,131600,99472915,1243,1243,1243,1243,0
20240704,131500,99472915,1243,1243,1243,1243,0
20240704,131400,99472915,1243,1243,1243,1243,0
20240704,131300,99472915,1243,1248,1248,1243,18
20240704,131200,99450500,1243,1243,1243,1243,50
20240704,131100,99388350,1243,1243,1243,1243,0
20240704,131000,99388350,1243,1243,1243,1243,23
20240704,130900,99359761,1243,1243,1243,1243,1733
20240704,130800,97205642,1242,1242,1242,1242,0
20240704,130700,97205642,1242,1242,1242,1242,0
20240704,130600,97205642,1242,1242,1242,1242,0
20240704,130500,97205642,1242,1242,1242,1242,0
20240704,130400,97205642,1242,1242,1242,1242,0
20240704,130300,97205642,1242,1242,1242,1242,0
20240704,130200,97205642,1242,1242,1242,1242,0
20240704,130100,97205642,1242,1242,1242,1242,0
20240704,130000,97205642,1242,1242,1242,1242,0
20240704,125900,97205642,1242,1242,1242,1242,0
20240704,125800,97205642,1242,1242,1242,1242,516
20240704,125700,96564770,1242,1242,1242,1242,0
20240704,125600,96564770,1242,1242,1242,1242,0
20240704,125500,96564770,1242,1242,1242,1242,0
20240704,125400,96564770,1242,1242,1242,1242,0
20240704,125300,96564770,1242,1242,1242,1242,0
20240704,125200,96564770,1242,1242,1242,1242,0
20240704,125100,96564770,1242,1244,1244,1242,1251
20240704,125000,95010096,1244,1244,1244,1244,0
20240704,124900,95010096,1244,1244,1244,1244,0
20240704,124800,95010096,1244,1244,1244,1244,100
20240704,124700,94885696,1245,1246,1246,1245,888
20240704,124600,93779336,1246,1246,1246,1246,0
20240704,124500,93779336,1246,1246,1246,1246,0
20240704,124400,93779336,1246,1246,1246,1246,0
20240704,124300,93779336,1246,1246,1246,1246,0
20240704,124200,93779336,1246,1246,1246,1246,0
20240704,124100,93779336,1246,1246,1246,1246,0
20240704,124000,93779336,1246,1250,1250,1246,107
20240704,123900,93645902,1250,1250,1250,1250,47
20240704,123800,93587152,1255,1255,1255,1255,0
20240704,123700,93587152,1255,1255,1255,1255,0
20240704,123600,93587152,1255,1255,1255,1255,0
20240704,123500,93587152,1255,1255,1255,1255,12
20240704,123400,93572092,1247,1247,1247,1247,0
20240704,123300,93572092,1247,1247,1247,1247,0
20240704,123200,93572092,1247,1247,1247,1247,0
20240704,123100,93572092,1247,1247,1247,1247,0
20240704,123000,93572092,1247,1247,1247,1247,0
20240704,122900,93572092,1247,1247,1247,1247,0
20240704,122800,93572092,1247,1247,1247,1247,400
20240704,122700,93073292,1247,1247,1247,1247,0
20240704,122600,93073292,1247,1247,1247,1247,90
20240704,122500,92961062,1247,1247,1247,1247,10
20240704,122400,92948592,1247,1247,1247,1247,6
20240704,122300,92941110,1247,1247,1247,1247,0
20240704,122200,92941110,1247,1247,1247,1247,261
20240704,122100,92615643,1256,1256,1256,1256,0
20240704,122000,92615643,1256,1256,1256,1256,0
20240704,121900,92615643,1256,1256,1256,1256,0
20240704,121800,92615643,1256,1256,1256,1256,0
20240704,121700,92615643,1256,1256,1256,1256,0
20240704,121600,92615643,1256,1256,1256,1256,0
20240704,121500,92615643,1256,1256,1256,1256,0
20240704,121400,92615643,1256,1256,1256,1256,100
20240704,121300,92490043,1256,1247,1256,1247,311
20240704,121200,92102127,1247,1247,1247,1247,1859
20240704,121100,89783954,1257,1257,1257,1257,0
20240704,121000,89783954,1257,1257,1257,1257,0
20240704,120900,89783954,1257,1257,1257,1257,0
20240704,120800,89783954,1257,1257,1257,1257,0
20240704,120700,89783954,1257,1257,1257,1257,0
20240704,120600,89783954,1257,1257,1257,1257,0
20240704,120500,89783954,1257,1257,1257,1257,0
20240704,120400,89783954,1257,1257,1257,1257,0
20240704,120300,89783954,1257,1257,1257,1257,0
20240704,120200,89783954,1257,1257,1257,1257,0
20240704,120100,89783954,1257,1257,1257,1257,0
20240704,120000,89783954,1257,1257,1257,1257,0
20240704,115900,89783954,1257,1257,1257,1257,0
20240704,115800,89783954,1257,1257,1257,1257,0
20240704,115700,89783954,1257,1257,1257,1257,0
20240704,115600,89783954,1257,1257,1257,1257,0
20240704,115500,89783954,1257,1257,1257,1257,0
20240704,115400,89783954,1257,1257,1257,1257,0
20240704,115300,89783954,1257,1257,1257,1257,0
20240704,115200,89783954,1257,1257,1257,1257,0
20240704,115100,89783954,1257,1257,1257,1257,0
20240704,115000,89783954,1257,1259,1259,1257,3
20240704,114900,89780179,1260,1260,1260,1260,0
20240704,114800,89780179,1260,1254,1260,1254,10
20240704,114700,89767589,1247,1247,1247,1247,0
20240704,114600,89767589,1247,1247,1247,1247,0
20240704,114500,89767589,1247,1247,1247,1247,0
20240704,114400,89767589,1247,1249,1249,1247,4374
20240704,114300,84304525,1249,1249,1249,1249,0
20240704,114200,84304525,1249,1249,1249,1249,90
20240704,114100,84192115,1249,1249,1249,1249,0
20240704,114000,84192115,1249,1249,1249,1249,10
20240704,113900,84179625,1249,1249,1249,1249,0
20240704,113800,84179625,1249,1249,1249,1249,0
20240704,113700,84179625,1249,1249,1249,1249,0
20240704,113600,84179625,1249,1249,1249,1249,0
20240704,113500,84179625,1249,1249,1249,1249,400
20240704,113400,83680025,1249,1249,1249,1249,10
20240704,113300,83667535,1249,1249,1249,1249,0
20240704,113200,83667535,1249,1249,1249,1249,0
20240704,113100,83667535,1249,1249,1249,1249,0
20240704,113000,83667535,1249,1249,1249,1249,16
20240704,112900,83647551,1247,1247,1247,1247,100
20240704,112800,83522851,1247,1247,1247,1247,0
20240704,112700,83522851,1247,1247,1247,1247,0
20240704,112600,83522851,1247,1247,1247,1247,21
20240704,112500,83496664,1247,1247,1247,1247,0
20240704,112400,83496664,1247,1246,1247,1246,494
20240704,112300,82880745,1246,1246,1246,1246,1
20240704,112200,82879499,1243,1243,1243,1243,0
20240704,112100,82879499,1243,1243,1243,1243,0
20240704,112000,82879499,1243,1243,1243,1243,0
20240704,111900,82879499,1243,1243,1243,1243,0
20240704,111800,82879499,1243,1243,1243,1243,39
20240704,111700,82831022,1242,1242,1242,1242,0
20240704,111600,82831022,1242,1243,1243,1242,1240
20240704,111500,81290940,1245,1245,1245,1245,0
20240704,111400,81290940,1245,1247,1247,1245,6
20240704,111300,81283462,1247,1247,1247,1247,4
20240704,111200,81278474,1249,1249,1249,1249,0
20240704,111100,81278474,1249,1249,1249,1249,0
20240704,111000,81278474,1249,1250,1250,1249,620
20240704,110900,80503845,1250,1250,1250,1250,30
20240704,110800,80466345,1250,1250,1250,1250,0
20240704,110700,80466345,1250,1250,1250,1250,0
20240704,110600,80466345,1250,1250,1250,1250,15
20240704,110500,80447595,1250,1250,1250,1250,0
20240704,110400,80447595,1250,1250,1250,1250,0
20240704,110300,80447595,1250,1250,1250,1250,0
20240704,110200,80447595,1250,1250,1250,1250,0
20240704,110100,80447595,1250,1250,1250,1250,0
20240704,110000,80447595,1250,1250,1250,1250,0
20240704,105900,80447595,1250,1250,1250,1250,0
20240704,105800,80447595,1250,1250,1250,1250,0
20240704,105700,80447595,1250,1250,1250,1250,10
20240704,105600,80435095,1250,1250,1250,1250,5
20240704,105500,80428845,1250,1250,1250,1250,0
20240704,105400,80428845,1250,1250,1250,1250,0
20240704,105300,80428845,1250,1250,1250,1250,0
20240704,105200,80428845,1250,1250,1250,1250,0
20240704,105100,80428845,1250,1250,1250,1250,200
20240704,105000,80178845,1261,1261,1261,1261,40
20240704,104900,80128405,1261,1261,1261,1261,0
20240704,104800,80128405,1261,1261,1261,1261,0
20240704,104700,80128405,1261,1261,1261,1261,0
20240704,104600,80128405,1261,1253,1261,1253,12
20240704,104500,80113327,1253,1253,1253,1253,97
20240704,104400,79991786,1253,1253,1253,1253,0
20240704,104300,79991786,1253,1253,1253,1253,0
20240704,104200,79991786,1253,1253,1253,1253,0
20240704,104100,79991786,1253,1253,1253,1253,0
20240704,104000,79991786,1253,1253,1253,1253,893
20240704,103900,78872857,1253,1253,1253,1253,0
20240704,103800,78872857,1253,1254,1254,1253,457
20240704,103700,78300226,1254,1254,1254,1254,0
20240704,103600,78300226,1254,1254,1254,1254,0
20240704,103500,78300226,1254,1254,1254,1254,0
20240704,103400,78300226,1254,1254,1254,1254,0
20240704,103300,78300226,1254,1254,1254,1254,0
20240704,103200,78300226,1254,1254,1254,1254,0
20240704,103100,78300226,1254,1253,1254,1253,5965
20240704,103000,70826080,1253,1253,1253,1253,0
20240704,102900,70826080,1253,1253,1253,1253,10
20240704,102800,70813550,1253,1253,1253,1253,0
20240704,102700,70813550,1253,1253,1253,1253,0
20240704,102600,70813550,1253,1248,1253,1248,60
20240704,102500,70738379,1246,1243,1246,1243,2297
20240704,102400,67878979,1242,1229,1242,1228,4264
20240704,102300,62622972,1228,1260,1260,1228,35617
20240704,102200,18454657,1260,1260,1260,1260,0
20240704,102100,18454657,1260,1260,1260,1260,0
20240704,102000,18454657,1260,1260,1260,1260,0
20240704,101900,18454657,1260,1260,1260,1260,1
20240704,101800,18453397,1265,1265,1265,1265,0
20240704,101700,18453397,1265,1265,1265,1265,0
20240704,101600,18453397,1265,1265,1265,1265,0
20240704,101500,18453397,1265,1265,1265,1265,0
20240704,101400,18453397,1265,1265,1265,1265,0
20240704,101300,18453397,1265,1265,1265,1265,0
20240704,101200,18453397,1265,1265,1265,1265,0
20240704,101100,18453397,1265,1265,1265,1265,0
20240704,101000,18453397,1265,1265,1265,1265,0
20240704,100900,18453397,1265,1265,1265,1265,0
20240704,100800,18453397,1265,1265,1265,1265,20
20240704,100700,18428097,1265,1265,1265,1265,0
20240704,100600,18428097,1265,1265,1265,1265,0
20240704,100500,18428097,1265,1264,1265,1264,2
20240704,100400,18425568,1253,1253,1264,1253,3
20240704,100300,18421798,1265,1263,1265,1263,18
20240704,100200,18399030,1263,1262,1263,1262,1002
20240704,100100,17134504,1262,1262,1262,1262,0
20240704,100000,17134504,1262,1262,1262,1262,0
20240704,095900,17134504,1262,1262,1262,1262,0
20240704,095800,17134504,1262,1262,1262,1262,0
20240704,095700,17134504,1262,1262,1262,1262,0
20240704,095600,17134504,1262,1262,1262,1262,0
20240704,095500,17134504,1262,1259,1262,1259,3
20240704,095400,17130722,1251,1251,1251,1251,10
20240704,095300,17118212,1249,1249,1249,1249,0
20240704,095200,17118212,1249,1249,1249,1249,0
20240704,095100,17118212,1249,1250,1250,1249,3484
20240704,095000,12766167,1250,1250,1250,1250,0
20240704,094900,12766167,1250,1250,1250,1250,0
20240704,094800,12766167,1250,1250,1250,1250,0
20240704,094700,12766167,1250,1250,1250,1250,0
20240704,094600,12766167,1250,1250,1250,1250,424
20240704,094500,12236167,1250,1250,1250,1250,233
20240704,094400,11944917,1250,1250,1250,1250,896
20240704,094300,10824917,1250,1250,1250,1250,0
20240704,094200,10824917,1250,1250,1250,1250,0
20240704,094100,10824917,1250,1250,1250,1250,41
20240704,094000,10773667,1250,1250,1250,1246,285
20240704,093900,10418250,1250,1250,1251,1249,360
20240704,093800,9968253,1251,1251,1251,1251,303
20240704,093700,9589200,1251,1256,1256,1251,620
20240704,093600,8812997,1256,1256,1256,1256,10
20240704,093500,8800437,1255,1255,1255,1255,43
20240704,093400,8746472,1257,1257,1257,1257,0
20240704,093300,8746472,1257,1257,1257,1257,0
20240704,093200,8746472,1257,1257,1257,1257,0
20240704,093100,8746472,1257,1257,1257,1257,0
20240704,093000,8746472,1257,1257,1257,1257,0
20240704,092900,8746472,1257,1257,1257,1257,1268
20240704,092800,7152596,1258,1258,1258,1258,5
20240704,092700,7146306,1257,1257,1257,1257,0
20240704,092600,7146306,1257,1257,1257,1257,0
20240704,092500,7146306,1257,1264,1264,1257,24
20240704,092400,7116124,1264,1264,1264,1264,0
20240704,092300,7116124,1264,1264,1264,1264,0
20240704,092200,7116124,1264,1264,1264,1264,0
20240704,092100,7116124,1264,1256,1264,1256,967
20240704,092000,5900788,1257,1259,1259,1257,2874
20240704,091900,2288126,1264,1264,1264,1264,24
20240704,091800,2257790,1265,1265,1265,1265,0
20240704,091700,2257790,1265,1265,1265,1265,0
20240704,091600,2257790,1265,1265,1265,1265,0
20240704,091500,2257790,1265,1265,1265,1265,0
20240704,091400,2257790,1265,1265,1265,1265,0
20240704,091300,2257790,1265,1260,1265,1260,71
20240704,091200,2168325,1257,1257,1257,1257,0
20240704,091100,2168325,1257,1257,1257,1257,0
20240704,091000,2168325,1257,1257,1257,1257,1084
20240704,090900,805737,1257,1257,1257,1257,0
20240704,090800,805737,1257,1257,1257,1257,64
20240704,090700,725289,1257,1257,1257,1257,0
20240704,090600,725289,1257,1257,1257,1257,0
20240704,090500,725289,1257,1257,1257,1257,0
20240704,090400,725289,1257,1257,1257,1257,441
20240704,090300,170952,1257,1257,1257,1257,0
20240704,090200,170952,1257,1257,1257,1257,0
20240704,090100,170952,1257,1257,1257,1257,0
20240704,090000,170952,1257,1257,1257,1257,136