KissMeData/013360/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,190000,48616955,1259,1259,1259,1259,816
20240708,185900,48616955,1259,1259,1259,1259,0
20240708,185800,48616955,1259,1259,1259,1259,0
20240708,185700,48616955,1259,1259,1259,1259,0
20240708,185600,48616955,1259,1259,1259,1259,0
20240708,185500,48616955,1259,1259,1259,1259,0
20240708,185400,48616955,1259,1259,1259,1259,0
20240708,185300,48616955,1259,1259,1259,1259,0
20240708,185200,48616955,1259,1259,1259,1259,0
20240708,185100,48616955,1259,1259,1259,1259,0
20240708,185000,48616955,1259,1259,1259,1259,0
20240708,184900,48616955,1259,1259,1259,1259,0
20240708,184800,48616955,1259,1259,1259,1259,0
20240708,184700,48616955,1259,1259,1259,1259,0
20240708,184600,48616955,1259,1259,1259,1259,0
20240708,184500,48616955,1259,1259,1259,1259,0
20240708,184400,48616955,1259,1259,1259,1259,0
20240708,184300,48616955,1259,1259,1259,1259,0
20240708,184200,48616955,1259,1259,1259,1259,0
20240708,184100,48616955,1259,1259,1259,1259,0
20240708,184000,48616955,1259,1259,1259,1259,0
20240708,183900,48616955,1259,1259,1259,1259,0
20240708,183800,48616955,1259,1259,1259,1259,0
20240708,183700,48616955,1259,1259,1259,1259,0
20240708,183600,48616955,1259,1259,1259,1259,0
20240708,183500,48616955,1259,1259,1259,1259,0
20240708,183400,48616955,1259,1259,1259,1259,0
20240708,183300,48616955,1259,1259,1259,1259,0
20240708,183200,48616955,1259,1259,1259,1259,0
20240708,183100,48616955,1259,1259,1259,1259,0
20240708,183000,48616955,1259,1259,1259,1259,816
20240708,182900,48616955,1259,1259,1259,1259,0
20240708,182800,48616955,1259,1259,1259,1259,0
20240708,182700,48616955,1259,1259,1259,1259,0
20240708,182600,48616955,1259,1259,1259,1259,0
20240708,182500,48616955,1259,1259,1259,1259,0
20240708,182400,48616955,1259,1259,1259,1259,0
20240708,182300,48616955,1259,1259,1259,1259,0
20240708,182200,48616955,1259,1259,1259,1259,0
20240708,182100,48616955,1259,1259,1259,1259,0
20240708,182000,48616955,1259,1259,1259,1259,0
20240708,181900,48616955,1259,1259,1259,1259,0
20240708,181800,48616955,1259,1259,1259,1259,0
20240708,181700,48616955,1259,1259,1259,1259,0
20240708,181600,48616955,1259,1259,1259,1259,0
20240708,181500,48616955,1259,1259,1259,1259,0
20240708,181400,48616955,1259,1259,1259,1259,0
20240708,181300,48616955,1259,1259,1259,1259,0
20240708,181200,48616955,1259,1259,1259,1259,0
20240708,181100,48616955,1259,1259,1259,1259,0
20240708,181000,48616955,1259,1259,1259,1259,0
20240708,180900,48616955,1259,1259,1259,1259,0
20240708,180800,48616955,1259,1259,1259,1259,0
20240708,180700,48616955,1259,1259,1259,1259,0
20240708,180600,48616955,1259,1259,1259,1259,0
20240708,180500,48616955,1259,1259,1259,1259,0
20240708,180400,48616955,1259,1259,1259,1259,0
20240708,180300,48616955,1259,1259,1259,1259,0
20240708,180200,48616955,1259,1259,1259,1259,0
20240708,180100,48616955,1259,1259,1259,1259,0
20240708,180000,48616955,1259,1259,1259,1259,816
20240708,175900,48616955,1259,1259,1259,1259,0
20240708,175800,48616955,1259,1259,1259,1259,0
20240708,175700,48616955,1259,1259,1259,1259,0
20240708,175600,48616955,1259,1259,1259,1259,0
20240708,175500,48616955,1259,1259,1259,1259,0
20240708,175400,48616955,1259,1259,1259,1259,0
20240708,175300,48616955,1259,1259,1259,1259,0
20240708,175200,48616955,1259,1259,1259,1259,0
20240708,175100,48616955,1259,1259,1259,1259,0
20240708,175000,48616955,1259,1259,1259,1259,0
20240708,174900,48616955,1259,1259,1259,1259,0
20240708,174800,48616955,1259,1259,1259,1259,0
20240708,174700,48616955,1259,1259,1259,1259,0
20240708,174600,48616955,1259,1259,1259,1259,0
20240708,174500,48616955,1259,1259,1259,1259,0
20240708,174400,48616955,1259,1259,1259,1259,0
20240708,174300,48616955,1259,1259,1259,1259,0
20240708,174200,48616955,1259,1259,1259,1259,0
20240708,174100,48616955,1259,1259,1259,1259,0
20240708,174000,48616955,1259,1259,1259,1259,0
20240708,173900,48616955,1259,1259,1259,1259,0
20240708,173800,48616955,1259,1259,1259,1259,0
20240708,173700,48616955,1259,1259,1259,1259,0
20240708,173600,48616955,1259,1259,1259,1259,0
20240708,173500,48616955,1259,1259,1259,1259,0
20240708,173400,48616955,1259,1259,1259,1259,0
20240708,173300,48616955,1259,1259,1259,1259,0
20240708,173200,48616955,1259,1259,1259,1259,0
20240708,173100,48616955,1259,1259,1259,1259,0
20240708,173000,48616955,1259,1259,1259,1259,816
20240708,172900,48616955,1259,1259,1259,1259,0
20240708,172800,48616955,1259,1259,1259,1259,0
20240708,172700,48616955,1259,1259,1259,1259,0
20240708,172600,48616955,1259,1259,1259,1259,0
20240708,172500,48616955,1259,1259,1259,1259,0
20240708,172400,48616955,1259,1259,1259,1259,0
20240708,172300,48616955,1259,1259,1259,1259,0
20240708,172200,48616955,1259,1259,1259,1259,0
20240708,172100,48616955,1259,1259,1259,1259,0
20240708,172000,48616955,1259,1259,1259,1259,0
20240708,171900,48616955,1259,1259,1259,1259,0
20240708,171800,48616955,1259,1259,1259,1259,0
20240708,171700,48616955,1259,1259,1259,1259,0
20240708,171600,48616955,1259,1259,1259,1259,0
20240708,171500,48616955,1259,1259,1259,1259,0
20240708,171400,48616955,1259,1259,1259,1259,0
20240708,171300,48616955,1259,1259,1259,1259,0
20240708,171200,48616955,1259,1259,1259,1259,0
20240708,171100,48616955,1259,1259,1259,1259,0
20240708,171000,48616955,1259,1259,1259,1259,0
20240708,170900,48616955,1259,1259,1259,1259,0
20240708,170800,48616955,1259,1259,1259,1259,0
20240708,170700,48616955,1259,1259,1259,1259,0
20240708,170600,48616955,1259,1259,1259,1259,0
20240708,170500,48616955,1259,1259,1259,1259,0
20240708,170400,48616955,1259,1259,1259,1259,0
20240708,170300,48616955,1259,1259,1259,1259,0
20240708,170200,48616955,1259,1259,1259,1259,0
20240708,170100,48616955,1259,1259,1259,1259,0
20240708,170000,48616955,1259,1259,1259,1259,816
20240708,165900,48616955,1259,1259,1259,1259,0
20240708,165800,48616955,1259,1259,1259,1259,0
20240708,165700,48616955,1259,1259,1259,1259,0
20240708,165600,48616955,1259,1259,1259,1259,0
20240708,165500,48616955,1259,1259,1259,1259,0
20240708,165400,48616955,1259,1259,1259,1259,0
20240708,165300,48616955,1259,1259,1259,1259,0
20240708,165200,48616955,1259,1259,1259,1259,0
20240708,165100,48616955,1259,1259,1259,1259,0
20240708,165000,48616955,1259,1259,1259,1259,0
20240708,164900,48616955,1259,1259,1259,1259,0
20240708,164800,48616955,1259,1259,1259,1259,0
20240708,164700,48616955,1259,1259,1259,1259,0
20240708,164600,48616955,1259,1259,1259,1259,0
20240708,164500,48616955,1259,1259,1259,1259,0
20240708,164400,48616955,1259,1259,1259,1259,0
20240708,164300,48616955,1259,1259,1259,1259,0
20240708,164200,48616955,1259,1259,1259,1259,0
20240708,164100,48616955,1259,1259,1259,1259,0
20240708,164000,48616955,1259,1259,1259,1259,0
20240708,163900,48616955,1259,1259,1259,1259,0
20240708,163800,48616955,1259,1259,1259,1259,0
20240708,163700,48616955,1259,1259,1259,1259,0
20240708,163600,48616955,1259,1259,1259,1259,0
20240708,163500,48616955,1259,1259,1259,1259,0
20240708,163400,48616955,1259,1259,1259,1259,0
20240708,163300,48616955,1259,1259,1259,1259,0
20240708,163200,48616955,1259,1259,1259,1259,0
20240708,163100,48616955,1259,1259,1259,1259,0
20240708,163000,48616955,1259,1259,1259,1259,816
20240708,162900,48616955,1259,1259,1259,1259,0
20240708,162800,48616955,1259,1259,1259,1259,0
20240708,162700,48616955,1259,1259,1259,1259,0
20240708,162600,48616955,1259,1259,1259,1259,0
20240708,162500,48616955,1259,1259,1259,1259,0
20240708,162400,48616955,1259,1259,1259,1259,0
20240708,162300,48616955,1259,1259,1259,1259,0
20240708,162200,48616955,1259,1259,1259,1259,0
20240708,162100,48616955,1259,1259,1259,1259,0
20240708,162000,48616955,1259,1259,1259,1259,0
20240708,161900,48616955,1259,1259,1259,1259,0
20240708,161800,48616955,1259,1259,1259,1259,0
20240708,161700,48616955,1259,1259,1259,1259,0
20240708,161600,48616955,1259,1259,1259,1259,0
20240708,161500,48616955,1259,1259,1259,1259,0
20240708,161400,48616955,1259,1259,1259,1259,0
20240708,161300,48616955,1259,1259,1259,1259,0
20240708,161200,48616955,1259,1259,1259,1259,0
20240708,161100,48616955,1259,1259,1259,1259,0
20240708,161000,48616955,1259,1259,1259,1259,0
20240708,160900,48616955,1259,1259,1259,1259,0
20240708,160800,48616955,1259,1259,1259,1259,0
20240708,160700,48616955,1259,1259,1259,1259,0
20240708,160600,48616955,1259,1259,1259,1259,0
20240708,160500,48616955,1259,1259,1259,1259,0
20240708,160400,48616955,1259,1259,1259,1259,0
20240708,160300,48616955,1259,1259,1259,1259,0
20240708,160200,48616955,1259,1259,1259,1259,0
20240708,160100,48616955,1259,1259,1259,1259,0
20240708,160000,48616955,1259,1259,1259,1259,816
20240708,155900,48616955,1259,1259,1259,1259,0
20240708,155800,48616955,1259,1259,1259,1259,0
20240708,155700,48616955,1259,1259,1259,1259,0
20240708,155600,48616955,1259,1259,1259,1259,0
20240708,155500,48616955,1259,1259,1259,1259,0
20240708,155400,48616955,1259,1259,1259,1259,0
20240708,155300,48616955,1259,1259,1259,1259,0
20240708,155200,48616955,1259,1259,1259,1259,0
20240708,155100,48616955,1259,1259,1259,1259,0
20240708,155000,48616955,1259,1259,1259,1259,0
20240708,154900,48616955,1259,1259,1259,1259,0
20240708,154800,48616955,1259,1259,1259,1259,0
20240708,154700,48616955,1259,1259,1259,1259,0
20240708,154600,48616955,1259,1259,1259,1259,0
20240708,154500,48616955,1259,1259,1259,1259,0
20240708,154400,48616955,1259,1259,1259,1259,0
20240708,154300,48616955,1259,1259,1259,1259,0
20240708,154200,48616955,1259,1259,1259,1259,0
20240708,154100,48616955,1259,1259,1259,1259,0
20240708,154000,48616955,1259,1259,1259,1259,0
20240708,153900,48616955,1259,1259,1259,1259,0
20240708,153800,48616955,1259,1259,1259,1259,0
20240708,153700,48616955,1259,1259,1259,1259,0
20240708,153600,48616955,1259,1259,1259,1259,0
20240708,153500,48616955,1259,1259,1259,1259,0
20240708,153400,48616955,1259,1259,1259,1259,0
20240708,153300,48616955,1259,1259,1259,1259,0
20240708,153200,48616955,1259,1259,1259,1259,0
20240708,153100,48616955,1259,1259,1259,1259,0
20240708,153000,48616955,1259,1259,1259,1259,1632
20240708,152900,47589611,1258,1258,1258,1258,0
20240708,152800,47589611,1258,1258,1258,1258,0
20240708,152700,47589611,1258,1258,1258,1258,0
20240708,152600,47589611,1258,1258,1258,1258,0
20240708,152500,47589611,1258,1258,1258,1258,0
20240708,152400,47589611,1258,1258,1258,1258,0
20240708,152300,47589611,1258,1258,1258,1258,0
20240708,152200,47589611,1258,1258,1258,1258,0
20240708,152100,47589611,1258,1258,1258,1258,0
20240708,152000,47589611,1258,1258,1258,1258,0
20240708,151900,47589611,1258,1259,1259,1258,221
20240708,151800,47311592,1259,1258,1259,1258,331
20240708,151700,46895193,1259,1258,1259,1258,1073
20240708,151600,45545358,1258,1258,1258,1258,0
20240708,151500,45545358,1258,1258,1258,1258,1
20240708,151400,45544100,1257,1257,1257,1257,0
20240708,151300,45544100,1257,1257,1257,1257,0
20240708,151200,45544100,1257,1257,1257,1257,0
20240708,151100,45544100,1257,1257,1257,1257,21
20240708,151000,45517703,1257,1256,1257,1256,557
20240708,150900,44818110,1256,1254,1256,1254,1151
20240708,150800,43372766,1255,1253,1255,1253,535
20240708,150700,42701788,1253,1253,1253,1253,0
20240708,150600,42701788,1253,1253,1253,1253,0
20240708,150500,42701788,1253,1253,1253,1253,136
20240708,150400,42531380,1253,1253,1253,1253,0
20240708,150300,42531380,1253,1253,1253,1253,0
20240708,150200,42531380,1253,1253,1253,1253,0
20240708,150100,42531380,1253,1253,1253,1253,2465
20240708,150000,39442735,1253,1253,1253,1253,0
20240708,145900,39442735,1253,1253,1253,1253,0
20240708,145800,39442735,1253,1253,1253,1253,0
20240708,145700,39442735,1253,1253,1253,1253,0
20240708,145600,39442735,1253,1253,1253,1253,401
20240708,145500,38940282,1253,1253,1253,1253,314
20240708,145400,38546840,1252,1252,1252,1252,0
20240708,145300,38546840,1252,1252,1252,1252,280
20240708,145200,38196280,1252,1252,1252,1252,0
20240708,145100,38196280,1252,1252,1252,1252,0
20240708,145000,38196280,1252,1253,1253,1252,280
20240708,144900,37845640,1252,1252,1252,1252,400
20240708,144800,37344840,1252,1252,1252,1252,0
20240708,144700,37344840,1252,1252,1252,1252,26
20240708,144600,37312288,1251,1251,1251,1251,0
20240708,144500,37312288,1251,1251,1251,1251,373
20240708,144400,36845665,1251,1251,1251,1251,0
20240708,144300,36845665,1251,1251,1251,1251,66
20240708,144200,36763099,1252,1252,1252,1252,0
20240708,144100,36763099,1252,1252,1252,1252,13
20240708,144000,36746823,1252,1252,1252,1252,5
20240708,143900,36740563,1252,1252,1252,1252,0
20240708,143800,36740563,1252,1252,1252,1252,50
20240708,143700,36677963,1252,1252,1252,1252,0
20240708,143600,36677963,1252,1252,1252,1252,8
20240708,143500,36667947,1253,1253,1253,1253,0
20240708,143400,36667947,1253,1253,1253,1253,0
20240708,143300,36667947,1253,1253,1253,1253,0
20240708,143200,36667947,1253,1253,1253,1253,0
20240708,143100,36667947,1253,1253,1253,1253,0
20240708,143000,36667947,1253,1253,1253,1253,0
20240708,142900,36667947,1253,1253,1253,1253,0
20240708,142800,36667947,1253,1253,1253,1253,0
20240708,142700,36667947,1253,1253,1253,1253,0
20240708,142600,36667947,1253,1253,1253,1253,0
20240708,142500,36667947,1253,1253,1253,1253,0
20240708,142400,36667947,1253,1253,1253,1253,23
20240708,142300,36639128,1253,1253,1253,1253,0
20240708,142200,36639128,1253,1253,1253,1253,479
20240708,142100,36038941,1253,1253,1253,1253,100
20240708,142000,35913641,1251,1251,1251,1251,0
20240708,141900,35913641,1251,1251,1251,1251,0
20240708,141800,35913641,1251,1251,1251,1251,0
20240708,141700,35913641,1251,1251,1251,1251,0
20240708,141600,35913641,1251,1251,1251,1251,0
20240708,141500,35913641,1251,1251,1251,1251,0
20240708,141400,35913641,1251,1251,1251,1251,0
20240708,141300,35913641,1251,1251,1251,1251,1
20240708,141200,35912390,1251,1251,1251,1251,0
20240708,141100,35912390,1251,1251,1251,1251,500
20240708,141000,35286890,1250,1250,1250,1250,0
20240708,140900,35286890,1250,1250,1250,1250,0
20240708,140800,35286890,1250,1250,1250,1250,0
20240708,140700,35286890,1250,1250,1250,1250,0
20240708,140600,35286890,1250,1250,1250,1250,0
20240708,140500,35286890,1250,1250,1250,1250,0
20240708,140400,35286890,1250,1250,1250,1250,0
20240708,140300,35286890,1250,1250,1250,1250,0
20240708,140200,35286890,1250,1250,1250,1250,0
20240708,140100,35286890,1250,1250,1250,1250,0
20240708,140000,35286890,1250,1250,1250,1250,0
20240708,135900,35286890,1250,1250,1250,1250,0
20240708,135800,35286890,1250,1250,1250,1250,0
20240708,135700,35286890,1250,1250,1250,1250,0
20240708,135600,35286890,1250,1250,1250,1250,0
20240708,135500,35286890,1250,1250,1250,1250,0
20240708,135400,35286890,1250,1250,1250,1250,0
20240708,135300,35286890,1250,1250,1250,1250,0
20240708,135200,35286890,1250,1250,1250,1250,0
20240708,135100,35286890,1250,1250,1250,1250,0
20240708,135000,35286890,1250,1250,1250,1250,0
20240708,134900,35286890,1250,1250,1250,1250,130
20240708,134800,35124390,1250,1250,1250,1250,0
20240708,134700,35124390,1250,1250,1250,1250,0
20240708,134600,35124390,1250,1250,1250,1250,0
20240708,134500,35124390,1250,1250,1250,1250,0
20240708,134400,35124390,1250,1252,1252,1250,1600
20240708,134300,33123173,1250,1250,1250,1250,0
20240708,134200,33123173,1250,1250,1250,1250,0
20240708,134100,33123173,1250,1250,1250,1250,0
20240708,134000,33123173,1250,1250,1250,1250,0
20240708,133900,33123173,1250,1250,1250,1250,0
20240708,133800,33123173,1250,1250,1250,1250,0
20240708,133700,33123173,1250,1253,1253,1250,2394
20240708,133600,30127205,1253,1253,1253,1253,0
20240708,133500,30127205,1253,1253,1253,1253,0
20240708,133400,30127205,1253,1253,1253,1253,0
20240708,133300,30127205,1253,1253,1253,1253,0
20240708,133200,30127205,1253,1253,1253,1253,0
20240708,133100,30127205,1253,1253,1253,1253,0
20240708,133000,30127205,1253,1253,1253,1253,71
20240708,132900,30038242,1253,1253,1253,1253,0
20240708,132800,30038242,1253,1253,1253,1253,1344
20240708,132700,28354210,1253,1253,1253,1253,0
20240708,132600,28354210,1253,1253,1253,1253,523
20240708,132500,27698891,1253,1253,1253,1253,0
20240708,132400,27698891,1253,1253,1253,1253,0
20240708,132300,27698891,1253,1253,1253,1253,0
20240708,132200,27698891,1253,1253,1253,1253,0
20240708,132100,27698891,1253,1253,1253,1253,0
20240708,132000,27698891,1253,1253,1253,1253,0
20240708,131900,27698891,1253,1253,1253,1253,0
20240708,131800,27698891,1253,1253,1253,1253,1
20240708,131700,27697638,1256,1256,1256,1256,0
20240708,131600,27697638,1256,1256,1256,1256,26
20240708,131500,27664982,1258,1258,1258,1258,0
20240708,131400,27664982,1258,1258,1258,1258,0
20240708,131300,27664982,1258,1258,1258,1258,0
20240708,131200,27664982,1258,1258,1258,1258,0
20240708,131100,27664982,1258,1258,1258,1258,0
20240708,131000,27664982,1258,1258,1258,1258,0
20240708,130900,27664982,1258,1258,1258,1258,0
20240708,130800,27664982,1258,1258,1258,1258,1
20240708,130700,27663724,1258,1258,1258,1258,0
20240708,130600,27663724,1258,1258,1258,1258,0
20240708,130500,27663724,1258,1258,1258,1258,0
20240708,130400,27663724,1258,1258,1258,1258,0
20240708,130300,27663724,1258,1258,1258,1258,0
20240708,130200,27663724,1258,1258,1258,1258,0
20240708,130100,27663724,1258,1258,1258,1258,0
20240708,130000,27663724,1258,1258,1258,1258,0
20240708,125900,27663724,1258,1258,1258,1258,0
20240708,125800,27663724,1258,1258,1258,1258,0
20240708,125700,27663724,1258,1258,1258,1258,0
20240708,125600,27663724,1258,1258,1258,1258,0
20240708,125500,27663724,1258,1258,1258,1258,1
20240708,125400,27662466,1258,1258,1258,1258,0
20240708,125300,27662466,1258,1258,1258,1258,0
20240708,125200,27662466,1258,1258,1258,1258,4
20240708,125100,27657434,1251,1251,1251,1251,0
20240708,125000,27657434,1251,1251,1251,1251,0
20240708,124900,27657434,1251,1251,1251,1251,0
20240708,124800,27657434,1251,1251,1251,1251,0
20240708,124700,27657434,1251,1251,1251,1251,0
20240708,124600,27657434,1251,1251,1251,1251,3
20240708,124500,27653681,1251,1251,1251,1251,221
20240708,124400,27377210,1259,1259,1259,1259,0
20240708,124300,27377210,1259,1259,1259,1259,0
20240708,124200,27377210,1259,1259,1259,1259,0
20240708,124100,27377210,1259,1259,1259,1259,0
20240708,124000,27377210,1259,1259,1259,1259,0
20240708,123900,27377210,1259,1259,1259,1259,0
20240708,123800,27377210,1259,1259,1259,1259,0
20240708,123700,27377210,1259,1259,1259,1259,0
20240708,123600,27377210,1259,1259,1259,1259,0
20240708,123500,27377210,1259,1259,1259,1259,0
20240708,123400,27377210,1259,1259,1259,1259,0
20240708,123300,27377210,1259,1259,1259,1259,0
20240708,123200,27377210,1259,1259,1259,1259,0
20240708,123100,27377210,1259,1259,1259,1259,0
20240708,123000,27377210,1259,1259,1259,1259,0
20240708,122900,27377210,1259,1259,1259,1259,0
20240708,122800,27377210,1259,1259,1259,1259,0
20240708,122700,27377210,1259,1259,1259,1259,0
20240708,122600,27377210,1259,1259,1259,1259,0
20240708,122500,27377210,1259,1259,1259,1259,0
20240708,122400,27377210,1259,1259,1259,1259,0
20240708,122300,27377210,1259,1259,1259,1259,0
20240708,122200,27377210,1259,1259,1259,1259,0
20240708,122100,27377210,1259,1259,1259,1259,0
20240708,122000,27377210,1259,1259,1259,1259,0
20240708,121900,27377210,1259,1259,1259,1259,0
20240708,121800,27377210,1259,1259,1259,1259,0
20240708,121700,27377210,1259,1259,1259,1259,0
20240708,121600,27377210,1259,1259,1259,1259,0
20240708,121500,27377210,1259,1259,1259,1259,0
20240708,121400,27377210,1259,1259,1259,1259,0
20240708,121300,27377210,1259,1259,1259,1259,1
20240708,121200,27375951,1247,1247,1247,1247,0
20240708,121100,27375951,1247,1247,1247,1247,0
20240708,121000,27375951,1247,1247,1247,1247,0
20240708,120900,27375951,1247,1247,1247,1247,0
20240708,120800,27375951,1247,1247,1247,1247,0
20240708,120700,27375951,1247,1247,1247,1247,0
20240708,120600,27375951,1247,1247,1247,1247,0
20240708,120500,27375951,1247,1256,1256,1247,3223
20240708,120400,23345597,1257,1257,1257,1257,69
20240708,120300,23258864,1257,1257,1257,1257,0
20240708,120200,23258864,1257,1257,1257,1257,6
20240708,120100,23251322,1257,1257,1257,1257,0
20240708,120000,23251322,1257,1257,1257,1257,0
20240708,115900,23251322,1257,1257,1257,1257,4
20240708,115800,23246294,1260,1260,1260,1260,0
20240708,115700,23246294,1260,1260,1260,1260,0
20240708,115600,23246294,1260,1260,1260,1260,0
20240708,115500,23246294,1260,1260,1260,1260,0
20240708,115400,23246294,1260,1260,1260,1260,0
20240708,115300,23246294,1260,1260,1260,1260,0
20240708,115200,23246294,1260,1259,1260,1259,137
20240708,115100,23073764,1259,1259,1259,1259,0
20240708,115000,23073764,1259,1259,1259,1259,0
20240708,114900,23073764,1259,1259,1259,1259,0
20240708,114800,23073764,1259,1259,1259,1259,6
20240708,114700,23066210,1259,1259,1259,1259,20
20240708,114600,23041030,1259,1259,1259,1259,113
20240708,114500,22898763,1259,1259,1259,1259,0
20240708,114400,22898763,1259,1259,1259,1259,20
20240708,114300,22873583,1259,1259,1259,1259,13
20240708,114200,22857216,1259,1259,1259,1259,0
20240708,114100,22857216,1259,1259,1259,1259,73
20240708,114000,22765309,1259,1259,1259,1259,0
20240708,113900,22765309,1259,1259,1259,1259,26
20240708,113800,22732575,1259,1259,1259,1259,0
20240708,113700,22732575,1259,1259,1259,1259,0
20240708,113600,22732575,1259,1260,1260,1259,11
20240708,113500,22718716,1260,1260,1260,1260,0
20240708,113400,22718716,1260,1260,1260,1260,0
20240708,113300,22718716,1260,1260,1260,1260,0
20240708,113200,22718716,1260,1260,1260,1260,7
20240708,113100,22709896,1260,1260,1260,1260,0
20240708,113000,22709896,1260,1260,1260,1260,1
20240708,112900,22708636,1259,1259,1259,1259,0
20240708,112800,22708636,1259,1259,1259,1259,6
20240708,112700,22701082,1259,1259,1259,1259,61
20240708,112600,22624283,1259,1259,1259,1259,0
20240708,112500,22624283,1259,1259,1259,1259,6
20240708,112400,22616729,1259,1260,1260,1259,31
20240708,112300,22577690,1260,1260,1260,1260,0
20240708,112200,22577690,1260,1260,1260,1260,0
20240708,112100,22577690,1260,1260,1260,1260,0
20240708,112000,22577690,1260,1259,1260,1259,453
20240708,111900,22007362,1259,1259,1259,1259,0
20240708,111800,22007362,1259,1259,1259,1259,600
20240708,111700,21251962,1259,1259,1259,1259,1
20240708,111600,21250703,1259,1259,1259,1255,412
20240708,111500,20732629,1259,1257,1259,1257,8
20240708,111400,20722571,1257,1257,1257,1257,1
20240708,111300,20721314,1257,1257,1257,1257,0
20240708,111200,20721314,1257,1257,1257,1257,0
20240708,111100,20721314,1257,1257,1257,1257,0
20240708,111000,20721314,1257,1257,1257,1257,0
20240708,110900,20721314,1257,1257,1257,1257,0
20240708,110800,20721314,1257,1257,1257,1257,0
20240708,110700,20721314,1257,1257,1257,1257,1050
20240708,110600,19401464,1257,1257,1257,1257,0
20240708,110500,19401464,1257,1257,1257,1257,0
20240708,110400,19401464,1257,1257,1257,1257,0
20240708,110300,19401464,1257,1257,1257,1257,0
20240708,110200,19401464,1257,1257,1257,1257,0
20240708,110100,19401464,1257,1257,1257,1257,0
20240708,110000,19401464,1257,1257,1257,1257,0
20240708,105900,19401464,1257,1257,1257,1257,0
20240708,105800,19401464,1257,1257,1257,1257,0
20240708,105700,19401464,1257,1257,1257,1257,0
20240708,105600,19401464,1257,1257,1257,1257,40
20240708,105500,19351184,1257,1257,1257,1257,0
20240708,105400,19351184,1257,1257,1257,1257,0
20240708,105300,19351184,1257,1257,1257,1257,0
20240708,105200,19351184,1257,1257,1257,1257,0
20240708,105100,19351184,1257,1257,1257,1257,0
20240708,105000,19351184,1257,1257,1257,1257,0
20240708,104900,19351184,1257,1251,1257,1251,29
20240708,104800,19314899,1249,1251,1251,1249,518
20240708,104700,18666979,1251,1251,1251,1251,600
20240708,104600,17916379,1257,1257,1257,1257,0
20240708,104500,17916379,1257,1257,1257,1257,0
20240708,104400,17916379,1257,1257,1257,1257,0
20240708,104300,17916379,1257,1253,1257,1253,9
20240708,104200,17905098,1253,1253,1253,1253,0
20240708,104100,17905098,1253,1253,1253,1253,1
20240708,104000,17903845,1253,1253,1253,1253,1
20240708,103900,17902592,1253,1253,1253,1253,100
20240708,103800,17777292,1253,1253,1253,1253,0
20240708,103700,17777292,1253,1253,1253,1253,0
20240708,103600,17777292,1253,1253,1253,1253,0
20240708,103500,17777292,1253,1253,1253,1253,3
20240708,103400,17773533,1254,1254,1254,1254,0
20240708,103300,17773533,1254,1254,1254,1254,0
20240708,103200,17773533,1254,1254,1254,1254,1
20240708,103100,17772279,1254,1249,1254,1249,300
20240708,103000,17397574,1249,1249,1249,1249,81
20240708,102900,17296405,1250,1250,1250,1250,0
20240708,102800,17296405,1250,1250,1250,1250,0
20240708,102700,17296405,1250,1250,1250,1250,90
20240708,102600,17183905,1250,1250,1250,1250,359
20240708,102500,16735155,1250,1250,1250,1250,0
20240708,102400,16735155,1250,1250,1250,1250,0
20240708,102300,16735155,1250,1250,1250,1250,8
20240708,102200,16725155,1250,1250,1250,1250,0
20240708,102100,16725155,1250,1250,1250,1250,3
20240708,102000,16721405,1250,1250,1250,1250,7
20240708,101900,16712655,1250,1250,1250,1250,0
20240708,101800,16712655,1250,1250,1250,1250,0
20240708,101700,16712655,1250,1250,1250,1250,0
20240708,101600,16712655,1250,1250,1250,1250,10
20240708,101500,16700155,1250,1250,1250,1250,0
20240708,101400,16700155,1250,1247,1250,1246,585
20240708,101300,15971090,1246,1246,1246,1246,0
20240708,101200,15971090,1246,1246,1246,1246,0
20240708,101100,15971090,1246,1246,1246,1246,0
20240708,101000,15971090,1246,1246,1246,1246,0
20240708,100900,15971090,1246,1246,1246,1246,0
20240708,100800,15971090,1246,1246,1246,1246,0
20240708,100700,15971090,1246,1246,1246,1246,0
20240708,100600,15971090,1246,1257,1257,1246,2621
20240708,100500,12702211,1257,1257,1257,1257,9
20240708,100400,12690898,1257,1257,1257,1257,51
20240708,100300,12626791,1258,1258,1258,1258,1
20240708,100200,12625533,1258,1258,1258,1258,9
20240708,100100,12614211,1258,1258,1258,1258,15
20240708,100000,12595341,1258,1258,1258,1258,0
20240708,095900,12595341,1258,1258,1258,1258,3
20240708,095800,12591567,1258,1258,1258,1258,60
20240708,095700,12516087,1258,1259,1259,1258,429
20240708,095600,11976404,1259,1258,1259,1258,81
20240708,095500,11874455,1259,1258,1259,1258,637
20240708,095400,11072532,1258,1259,1259,1258,20
20240708,095300,11047370,1259,1258,1259,1258,208
20240708,095200,10785507,1257,1257,1257,1257,1
20240708,095100,10784250,1253,1253,1253,1253,2552
20240708,095000,7586594,1253,1253,1253,1253,5
20240708,094900,7580329,1253,1253,1253,1253,48
20240708,094800,7520185,1253,1253,1253,1253,0
20240708,094700,7520185,1253,1253,1253,1253,0
20240708,094600,7520185,1253,1249,1253,1249,218
20240708,094500,7247610,1246,1246,1246,1246,0
20240708,094400,7247610,1246,1246,1246,1246,80
20240708,094300,7147930,1249,1249,1249,1249,0
20240708,094200,7147930,1249,1249,1249,1249,0
20240708,094100,7147930,1249,1249,1249,1249,0
20240708,094000,7147930,1249,1249,1249,1249,21
20240708,093900,7121701,1249,1249,1249,1249,0
20240708,093800,7121701,1249,1249,1249,1249,0
20240708,093700,7121701,1249,1249,1249,1249,1
20240708,093600,7120452,1249,1249,1249,1249,22
20240708,093500,7092974,1249,1249,1249,1249,100
20240708,093400,6968074,1249,1249,1249,1249,0
20240708,093300,6968074,1249,1249,1249,1249,449
20240708,093200,6407273,1245,1245,1245,1245,0
20240708,093100,6407273,1245,1249,1249,1245,933
20240708,093000,5244736,1245,1245,1245,1245,0
20240708,092900,5244736,1245,1245,1245,1245,0
20240708,092800,5244736,1245,1245,1245,1245,0
20240708,092700,5244736,1245,1250,1250,1245,244
20240708,092600,4940580,1250,1250,1250,1250,0
20240708,092500,4940580,1250,1250,1250,1250,0
20240708,092400,4940580,1250,1250,1250,1250,0
20240708,092300,4940580,1250,1250,1250,1250,0
20240708,092200,4940580,1250,1250,1250,1250,0
20240708,092100,4940580,1250,1250,1250,1250,981
20240708,092000,3714330,1250,1250,1250,1250,643
20240708,091900,2910580,1253,1253,1253,1253,100
20240708,091800,2785280,1253,1253,1253,1253,3
20240708,091700,2781521,1253,1250,1253,1250,292
20240708,091600,2416476,1246,1246,1246,1246,0
20240708,091500,2416476,1246,1246,1246,1246,2
20240708,091400,2413984,1250,1250,1250,1250,30
20240708,091300,2376484,1250,1250,1250,1250,4
20240708,091200,2371484,1250,1250,1250,1246,1009
20240708,091100,1114182,1250,1250,1250,1250,15
20240708,091000,1095432,1250,1250,1250,1250,9
20240708,090900,1084182,1250,1250,1250,1250,16
20240708,090800,1064182,1250,1250,1250,1250,7
20240708,090700,1055432,1250,1250,1250,1250,2
20240708,090600,1052932,1250,1250,1250,1250,0
20240708,090500,1052932,1250,1250,1250,1250,44
20240708,090400,997932,1253,1253,1253,1253,406
20240708,090300,489214,1245,1245,1245,1245,1
20240708,090200,487969,1253,1252,1253,1252,50
20240708,090100,425322,1252,1245,1252,1245,101
20240708,090000,298877,1253,1245,1253,1245,240