KissMeData/009270/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,185400,416547181,1299,1299,1299,1299,5200
20240705,185300,416547181,1299,1299,1299,1299,0
20240705,185200,416547181,1299,1299,1299,1299,0
20240705,185100,416547181,1299,1299,1299,1299,0
20240705,185000,416547181,1299,1299,1299,1299,0
20240705,184900,416547181,1299,1299,1299,1299,0
20240705,184800,416547181,1299,1299,1299,1299,0
20240705,184700,416547181,1299,1299,1299,1299,0
20240705,184600,416547181,1299,1299,1299,1299,0
20240705,184500,416547181,1299,1299,1299,1299,0
20240705,184400,416547181,1299,1299,1299,1299,0
20240705,184300,416547181,1299,1299,1299,1299,0
20240705,184200,416547181,1299,1299,1299,1299,0
20240705,184100,416547181,1299,1299,1299,1299,0
20240705,184000,416547181,1299,1299,1299,1299,0
20240705,183900,416547181,1299,1299,1299,1299,0
20240705,183800,416547181,1299,1299,1299,1299,0
20240705,183700,416547181,1299,1299,1299,1299,0
20240705,183600,416547181,1299,1299,1299,1299,0
20240705,183500,416547181,1299,1299,1299,1299,0
20240705,183400,416547181,1299,1299,1299,1299,0
20240705,183300,416547181,1299,1299,1299,1299,0
20240705,183200,416547181,1299,1299,1299,1299,0
20240705,183100,416547181,1299,1299,1299,1299,0
20240705,183000,416547181,1299,1299,1299,1299,0
20240705,182900,416547181,1299,1299,1299,1299,0
20240705,182800,416547181,1299,1299,1299,1299,0
20240705,182700,416547181,1299,1299,1299,1299,0
20240705,182600,416547181,1299,1299,1299,1299,0
20240705,182500,416547181,1299,1299,1299,1299,0
20240705,182400,416547181,1299,1299,1299,1299,5200
20240705,182300,416547181,1299,1299,1299,1299,0
20240705,182200,416547181,1299,1299,1299,1299,0
20240705,182100,416547181,1299,1299,1299,1299,0
20240705,182000,416547181,1299,1299,1299,1299,0
20240705,181900,416547181,1299,1299,1299,1299,0
20240705,181800,416547181,1299,1299,1299,1299,0
20240705,181700,416547181,1299,1299,1299,1299,0
20240705,181600,416547181,1299,1299,1299,1299,0
20240705,181500,416547181,1299,1299,1299,1299,0
20240705,181400,416547181,1299,1299,1299,1299,0
20240705,181300,416547181,1299,1299,1299,1299,0
20240705,181200,416547181,1299,1299,1299,1299,0
20240705,181100,416547181,1299,1299,1299,1299,0
20240705,181000,416547181,1299,1299,1299,1299,0
20240705,180900,416547181,1299,1299,1299,1299,0
20240705,180800,416547181,1299,1299,1299,1299,0
20240705,180700,416547181,1299,1299,1299,1299,0
20240705,180600,416547181,1299,1299,1299,1299,0
20240705,180500,416547181,1299,1299,1299,1299,0
20240705,180400,416547181,1299,1299,1299,1299,0
20240705,180300,416547181,1299,1299,1299,1299,0
20240705,180200,416547181,1299,1299,1299,1299,0
20240705,180100,416547181,1299,1299,1299,1299,0
20240705,180000,416547181,1299,1299,1299,1299,0
20240705,175900,416547181,1299,1299,1299,1299,0
20240705,175800,416547181,1299,1299,1299,1299,0
20240705,175700,416547181,1299,1299,1299,1299,0
20240705,175600,416547181,1299,1299,1299,1299,0
20240705,175500,416547181,1299,1299,1299,1299,0
20240705,175400,416547181,1299,1299,1299,1299,5200
20240705,175300,416547181,1299,1299,1299,1299,0
20240705,175200,416547181,1299,1299,1299,1299,0
20240705,175100,416547181,1299,1299,1299,1299,0
20240705,175000,416547181,1299,1299,1299,1299,0
20240705,174900,416547181,1299,1299,1299,1299,0
20240705,174800,416547181,1299,1299,1299,1299,0
20240705,174700,416547181,1299,1299,1299,1299,0
20240705,174600,416547181,1299,1299,1299,1299,0
20240705,174500,416547181,1299,1299,1299,1299,0
20240705,174400,416547181,1299,1299,1299,1299,0
20240705,174300,416547181,1299,1299,1299,1299,0
20240705,174200,416547181,1299,1299,1299,1299,0
20240705,174100,416547181,1299,1299,1299,1299,0
20240705,174000,416547181,1299,1299,1299,1299,0
20240705,173900,416547181,1299,1299,1299,1299,0
20240705,173800,416547181,1299,1299,1299,1299,0
20240705,173700,416547181,1299,1299,1299,1299,0
20240705,173600,416547181,1299,1299,1299,1299,0
20240705,173500,416547181,1299,1299,1299,1299,0
20240705,173400,416547181,1299,1299,1299,1299,0
20240705,173300,416547181,1299,1299,1299,1299,0
20240705,173200,416547181,1299,1299,1299,1299,0
20240705,173100,416547181,1299,1299,1299,1299,0
20240705,173000,416547181,1299,1299,1299,1299,0
20240705,172900,416547181,1299,1299,1299,1299,0
20240705,172800,416547181,1299,1299,1299,1299,0
20240705,172700,416547181,1299,1299,1299,1299,0
20240705,172600,416547181,1299,1299,1299,1299,0
20240705,172500,416547181,1299,1299,1299,1299,0
20240705,172400,416547181,1299,1299,1299,1299,5200
20240705,172300,416547181,1299,1299,1299,1299,0
20240705,172200,416547181,1299,1299,1299,1299,0
20240705,172100,416547181,1299,1299,1299,1299,0
20240705,172000,416547181,1299,1299,1299,1299,0
20240705,171900,416547181,1299,1299,1299,1299,0
20240705,171800,416547181,1299,1299,1299,1299,0
20240705,171700,416547181,1299,1299,1299,1299,0
20240705,171600,416547181,1299,1299,1299,1299,0
20240705,171500,416547181,1299,1299,1299,1299,0
20240705,171400,416547181,1299,1299,1299,1299,0
20240705,171300,416547181,1299,1299,1299,1299,0
20240705,171200,416547181,1299,1299,1299,1299,0
20240705,171100,416547181,1299,1299,1299,1299,0
20240705,171000,416547181,1299,1299,1299,1299,0
20240705,170900,416547181,1299,1299,1299,1299,0
20240705,170800,416547181,1299,1299,1299,1299,0
20240705,170700,416547181,1299,1299,1299,1299,0
20240705,170600,416547181,1299,1299,1299,1299,0
20240705,170500,416547181,1299,1299,1299,1299,0
20240705,170400,416547181,1299,1299,1299,1299,0
20240705,170300,416547181,1299,1299,1299,1299,0
20240705,170200,416547181,1299,1299,1299,1299,0
20240705,170100,416547181,1299,1299,1299,1299,0
20240705,170000,416547181,1299,1299,1299,1299,0
20240705,165900,416547181,1299,1299,1299,1299,0
20240705,165800,416547181,1299,1299,1299,1299,0
20240705,165700,416547181,1299,1299,1299,1299,0
20240705,165600,416547181,1299,1299,1299,1299,0
20240705,165500,416547181,1299,1299,1299,1299,0
20240705,165400,416547181,1299,1299,1299,1299,5200
20240705,165300,416547181,1299,1299,1299,1299,0
20240705,165200,416547181,1299,1299,1299,1299,0
20240705,165100,416547181,1299,1299,1299,1299,0
20240705,165000,416547181,1299,1299,1299,1299,0
20240705,164900,416547181,1299,1299,1299,1299,0
20240705,164800,416547181,1299,1299,1299,1299,0
20240705,164700,416547181,1299,1299,1299,1299,0
20240705,164600,416547181,1299,1299,1299,1299,0
20240705,164500,416547181,1299,1299,1299,1299,0
20240705,164400,416547181,1299,1299,1299,1299,0
20240705,164300,416547181,1299,1299,1299,1299,0
20240705,164200,416547181,1299,1299,1299,1299,0
20240705,164100,416547181,1299,1299,1299,1299,0
20240705,164000,416547181,1299,1299,1299,1299,0
20240705,163900,416547181,1299,1299,1299,1299,0
20240705,163800,416547181,1299,1299,1299,1299,0
20240705,163700,416547181,1299,1299,1299,1299,0
20240705,163600,416547181,1299,1299,1299,1299,0
20240705,163500,416547181,1299,1299,1299,1299,0
20240705,163400,416547181,1299,1299,1299,1299,0
20240705,163300,416547181,1299,1299,1299,1299,0
20240705,163200,416547181,1299,1299,1299,1299,0
20240705,163100,416547181,1299,1299,1299,1299,0
20240705,163000,416547181,1299,1299,1299,1299,0
20240705,162900,416547181,1299,1299,1299,1299,0
20240705,162800,416547181,1299,1299,1299,1299,0
20240705,162700,416547181,1299,1299,1299,1299,0
20240705,162600,416547181,1299,1299,1299,1299,0
20240705,162500,416547181,1299,1299,1299,1299,0
20240705,162400,416547181,1299,1299,1299,1299,5200
20240705,162300,416547181,1299,1299,1299,1299,0
20240705,162200,416547181,1299,1299,1299,1299,0
20240705,162100,416547181,1299,1299,1299,1299,0
20240705,162000,416547181,1299,1299,1299,1299,0
20240705,161900,416547181,1299,1299,1299,1299,0
20240705,161800,416547181,1299,1299,1299,1299,0
20240705,161700,416547181,1299,1299,1299,1299,0
20240705,161600,416547181,1299,1299,1299,1299,0
20240705,161500,416547181,1299,1299,1299,1299,0
20240705,161400,416547181,1299,1299,1299,1299,0
20240705,161300,416547181,1299,1299,1299,1299,0
20240705,161200,416547181,1299,1299,1299,1299,0
20240705,161100,416547181,1299,1299,1299,1299,0
20240705,161000,416547181,1299,1299,1299,1299,0
20240705,160900,416547181,1299,1299,1299,1299,0
20240705,160800,416547181,1299,1299,1299,1299,0
20240705,160700,416547181,1299,1299,1299,1299,0
20240705,160600,416547181,1299,1299,1299,1299,0
20240705,160500,416547181,1299,1299,1299,1299,0
20240705,160400,416547181,1299,1299,1299,1299,0
20240705,160300,416547181,1299,1299,1299,1299,0
20240705,160200,416547181,1299,1299,1299,1299,0
20240705,160100,416547181,1299,1299,1299,1299,0
20240705,160000,416547181,1299,1299,1299,1299,0
20240705,155900,416547181,1299,1299,1299,1299,0
20240705,155800,416547181,1299,1299,1299,1299,0
20240705,155700,416547181,1299,1299,1299,1299,0
20240705,155600,416547181,1299,1299,1299,1299,0
20240705,155500,416547181,1299,1299,1299,1299,0
20240705,155400,416547181,1299,1299,1299,1299,5200
20240705,155300,416547181,1299,1299,1299,1299,0
20240705,155200,416547181,1299,1299,1299,1299,0
20240705,155100,416547181,1299,1299,1299,1299,0
20240705,155000,416547181,1299,1299,1299,1299,0
20240705,154900,416547181,1299,1299,1299,1299,0
20240705,154800,416547181,1299,1299,1299,1299,0
20240705,154700,416547181,1299,1299,1299,1299,0
20240705,154600,416547181,1299,1299,1299,1299,0
20240705,154500,416547181,1299,1299,1299,1299,0
20240705,154400,416547181,1299,1299,1299,1299,0
20240705,154300,416547181,1299,1299,1299,1299,0
20240705,154200,416547181,1299,1299,1299,1299,0
20240705,154100,416547181,1299,1299,1299,1299,0
20240705,154000,416547181,1299,1299,1299,1299,0
20240705,153900,416547181,1299,1299,1299,1299,0
20240705,153800,416547181,1299,1299,1299,1299,0
20240705,153700,416547181,1299,1299,1299,1299,0
20240705,153600,416547181,1299,1299,1299,1299,0
20240705,153500,416547181,1299,1299,1299,1299,0
20240705,153400,416547181,1299,1299,1299,1299,0
20240705,153300,416547181,1299,1299,1299,1299,0
20240705,153200,416547181,1299,1299,1299,1299,0
20240705,153100,416547181,1299,1299,1299,1299,0
20240705,153000,416547181,1299,1299,1299,1299,5200
20240705,152900,409792381,1299,1299,1299,1299,0
20240705,152800,409792381,1299,1299,1299,1299,0
20240705,152700,409792381,1299,1299,1299,1299,0
20240705,152600,409792381,1299,1299,1299,1299,0
20240705,152500,409792381,1299,1299,1299,1299,0
20240705,152400,409792381,1299,1299,1299,1299,0
20240705,152300,409792381,1299,1299,1299,1299,0
20240705,152200,409792381,1299,1299,1299,1299,0
20240705,152100,409792381,1299,1299,1299,1299,0
20240705,152000,409792381,1299,1299,1299,1299,0
20240705,151900,409792381,1299,1297,1300,1297,5201
20240705,151800,403036582,1299,1296,1299,1294,5864
20240705,151700,395433665,1296,1294,1296,1294,4684
20240705,151600,389369043,1293,1293,1293,1293,81
20240705,151500,389264310,1293,1293,1293,1293,1555
20240705,151400,387253695,1294,1294,1294,1294,0
20240705,151300,387253695,1294,1294,1294,1294,676
20240705,151200,386378951,1294,1294,1294,1294,790
20240705,151100,385356691,1294,1295,1295,1294,539
20240705,151000,384659125,1295,1295,1295,1295,0
20240705,150900,384659125,1295,1295,1295,1295,775
20240705,150800,383655500,1295,1295,1295,1295,133
20240705,150700,383483265,1294,1294,1295,1294,1830
20240705,150600,381113631,1295,1295,1295,1295,7
20240705,150500,381104566,1293,1293,1293,1293,1
20240705,150400,381103273,1292,1294,1294,1292,800
20240705,150300,380069319,1294,1294,1294,1294,588
20240705,150200,379308447,1294,1294,1294,1294,10
20240705,150100,379295507,1294,1294,1294,1294,6
20240705,150000,379287743,1292,1292,1292,1292,1
20240705,145900,379286451,1293,1294,1294,1293,1072
20240705,145800,377899583,1294,1294,1294,1294,0
20240705,145700,377899583,1294,1294,1294,1294,0
20240705,145600,377899583,1294,1294,1294,1294,3
20240705,145500,377895701,1293,1293,1293,1293,1100
20240705,145400,376473401,1293,1293,1293,1293,0
20240705,145300,376473401,1293,1293,1293,1293,803
20240705,145200,375435122,1291,1293,1293,1291,2700
20240705,145100,371948465,1292,1292,1292,1292,89
20240705,145000,371833477,1292,1294,1294,1292,1199
20240705,144900,370283323,1295,1295,1295,1295,25
20240705,144800,370250948,1296,1296,1296,1296,0
20240705,144700,370250948,1296,1296,1296,1296,5
20240705,144600,370244468,1296,1296,1296,1296,1
20240705,144500,370243172,1294,1294,1294,1294,0
20240705,144400,370243172,1294,1293,1294,1293,1483
20240705,144300,368324171,1293,1293,1294,1293,718
20240705,144200,367395796,1292,1292,1292,1292,2000
20240705,144100,364811796,1293,1293,1293,1293,0
20240705,144000,364811796,1293,1292,1293,1292,6662
20240705,143900,356204487,1291,1291,1291,1291,0
20240705,143800,356204487,1291,1291,1291,1291,2700
20240705,143700,352718787,1292,1292,1292,1292,162
20240705,143600,352509483,1292,1291,1292,1291,37
20240705,143500,352461686,1292,1292,1292,1292,20
20240705,143400,352435846,1292,1292,1292,1292,187
20240705,143300,352194242,1292,1292,1292,1292,50
20240705,143200,352129642,1292,1292,1292,1292,550
20240705,143100,351419042,1291,1291,1291,1291,0
20240705,143000,351419042,1291,1292,1292,1291,9598
20240705,142900,339024916,1293,1293,1293,1293,45
20240705,142800,338966731,1293,1294,1294,1293,75
20240705,142700,338869714,1294,1293,1294,1293,292
20240705,142600,338492116,1294,1294,1294,1294,200
20240705,142500,338233316,1294,1294,1294,1294,200
20240705,142400,337974516,1294,1294,1294,1294,0
20240705,142300,337974516,1294,1294,1294,1294,1
20240705,142200,337973222,1294,1294,1294,1294,5
20240705,142100,337966752,1294,1294,1294,1294,0
20240705,142000,337966752,1294,1294,1294,1294,0
20240705,141900,337966752,1294,1294,1294,1294,0
20240705,141800,337966752,1294,1293,1294,1293,525
20240705,141700,337287857,1293,1293,1293,1292,126
20240705,141600,337125015,1293,1293,1293,1293,40
20240705,141500,337073295,1293,1293,1293,1293,5
20240705,141400,337066830,1293,1293,1293,1293,50
20240705,141300,337002180,1293,1293,1293,1292,51
20240705,141200,336936238,1293,1293,1293,1293,50
20240705,141100,336871588,1293,1293,1293,1292,6003
20240705,141000,329115709,1293,1293,1293,1293,881
20240705,140900,327976576,1293,1293,1293,1292,2145
20240705,140800,325203738,1293,1294,1294,1293,2277
20240705,140700,322259378,1295,1295,1295,1294,5030
20240705,140600,315747677,1295,1295,1295,1294,4559
20240705,140500,309848202,1295,1295,1295,1294,5796
20240705,140400,302348173,1295,1295,1295,1295,342
20240705,140300,301905283,1297,1297,1297,1297,0
20240705,140200,301905283,1297,1297,1297,1297,2
20240705,140100,301902689,1297,1297,1297,1297,0
20240705,140000,301902689,1297,1297,1297,1297,0
20240705,135900,301902689,1297,1297,1297,1297,1
20240705,135800,301901392,1295,1295,1295,1295,0
20240705,135700,301901392,1295,1296,1296,1295,500
20240705,135600,301253693,1297,1297,1297,1297,0
20240705,135500,301253693,1297,1297,1297,1297,0
20240705,135400,301253693,1297,1297,1297,1297,0
20240705,135300,301253693,1297,1297,1297,1297,0
20240705,135200,301253693,1297,1297,1297,1297,0
20240705,135100,301253693,1297,1297,1297,1297,0
20240705,135000,301253693,1297,1297,1297,1297,158
20240705,134900,301048767,1297,1297,1297,1297,2100
20240705,134800,298325067,1297,1297,1297,1297,1600
20240705,134700,296249867,1297,1297,1297,1297,0
20240705,134600,296249867,1297,1297,1297,1297,0
20240705,134500,296249867,1297,1297,1297,1297,0
20240705,134400,296249867,1297,1297,1297,1297,1
20240705,134300,296248570,1295,1295,1295,1295,0
20240705,134200,296248570,1295,1297,1297,1295,11100
20240705,134100,281870697,1298,1298,1298,1298,0
20240705,134000,281870697,1298,1298,1298,1298,1
20240705,133900,281869399,1297,1297,1297,1297,0
20240705,133800,281869399,1297,1297,1297,1297,0
20240705,133700,281869399,1297,1297,1297,1297,764
20240705,133600,280878491,1298,1298,1298,1298,0
20240705,133500,280878491,1298,1298,1298,1298,1
20240705,133400,280877193,1297,1297,1297,1297,30
20240705,133300,280838283,1298,1298,1298,1298,0
20240705,133200,280838283,1298,1298,1298,1298,0
20240705,133100,280838283,1298,1298,1298,1298,100
20240705,133000,280708483,1297,1297,1297,1297,1069
20240705,132900,279321990,1297,1297,1297,1297,0
20240705,132800,279321990,1297,1297,1297,1297,0
20240705,132700,279321990,1297,1297,1297,1297,0
20240705,132600,279321990,1297,1297,1297,1297,17
20240705,132500,279299941,1297,1297,1297,1295,51
20240705,132400,279233796,1297,1297,1297,1297,40
20240705,132300,279181916,1297,1297,1297,1297,0
20240705,132200,279181916,1297,1296,1297,1295,2490
20240705,132100,275957234,1297,1297,1297,1297,0
20240705,132000,275957234,1297,1297,1297,1297,0
20240705,131900,275957234,1297,1297,1297,1297,0
20240705,131800,275957234,1297,1297,1297,1297,0
20240705,131700,275957234,1297,1297,1297,1297,1
20240705,131600,275955937,1296,1296,1296,1296,0
20240705,131500,275955937,1296,1296,1296,1296,2
20240705,131400,275953345,1293,1296,1296,1293,3421
20240705,131300,271526544,1297,1297,1297,1297,0
20240705,131200,271526544,1297,1297,1297,1297,0
20240705,131100,271526544,1297,1297,1297,1297,0
20240705,131000,271526544,1297,1297,1297,1297,1
20240705,130900,271525247,1296,1296,1296,1296,20
20240705,130800,271499327,1296,1296,1296,1296,1
20240705,130700,271498031,1295,1295,1295,1295,222
20240705,130600,271210541,1294,1294,1294,1294,0
20240705,130500,271210541,1294,1294,1294,1294,358
20240705,130400,270747289,1294,1297,1297,1294,451
20240705,130300,270163287,1295,1295,1295,1295,4000
20240705,130200,264983287,1297,1297,1297,1297,6
20240705,130100,264975505,1297,1297,1297,1297,0
20240705,130000,264975505,1297,1297,1297,1297,1
20240705,125900,264974208,1296,1296,1296,1296,0
20240705,125800,264974208,1296,1296,1296,1296,0
20240705,125700,264974208,1296,1296,1296,1296,218
20240705,125600,264691680,1296,1296,1296,1296,100
20240705,125500,264562080,1296,1296,1296,1296,256
20240705,125400,264230304,1298,1297,1298,1297,200
20240705,125300,263970705,1296,1296,1296,1296,0
20240705,125200,263970705,1296,1297,1297,1296,304
20240705,125100,263576689,1295,1295,1295,1295,0
20240705,125000,263576689,1295,1295,1295,1295,217
20240705,124900,263295674,1296,1296,1296,1296,7487
20240705,124800,253592522,1295,1295,1295,1295,216
20240705,124700,253312802,1295,1295,1295,1295,0
20240705,124600,253312802,1295,1295,1295,1295,277
20240705,124500,252954087,1295,1295,1295,1295,302
20240705,124400,252562997,1296,1296,1296,1296,1
20240705,124300,252561701,1295,1295,1295,1294,2680
20240705,124200,249092102,1296,1296,1296,1296,22
20240705,124100,249063590,1296,1296,1296,1296,57
20240705,124000,248989718,1296,1297,1297,1296,210
20240705,123900,248717460,1297,1297,1297,1297,6
20240705,123800,248709678,1297,1295,1297,1295,2647
20240705,123700,245281809,1296,1298,1298,1296,1071
20240705,123600,243893789,1298,1298,1298,1296,243
20240705,123500,243578851,1296,1297,1297,1296,2611
20240705,123400,240194814,1297,1297,1297,1297,5399
20240705,123300,233192311,1297,1298,1298,1297,219
20240705,123200,232908267,1298,1299,1299,1298,2265
20240705,123100,229968296,1299,1299,1299,1299,92
20240705,123000,229848788,1300,1300,1300,1300,0
20240705,122900,229848788,1300,1300,1300,1300,10
20240705,122800,229835788,1300,1301,1301,1300,245
20240705,122700,229517274,1301,1299,1301,1299,116
20240705,122600,229366566,1300,1300,1300,1299,5195
20240705,122500,222613705,1300,1300,1300,1300,5013
20240705,122400,216096805,1300,1300,1300,1300,248
20240705,122300,215774405,1301,1301,1301,1301,0
20240705,122200,215774405,1301,1301,1301,1301,4037
20240705,122100,210522268,1301,1302,1302,1301,408
20240705,122000,209991367,1302,1302,1302,1302,0
20240705,121900,209991367,1302,1302,1302,1302,233
20240705,121800,209688001,1303,1303,1303,1303,391
20240705,121700,209178528,1303,1303,1303,1303,1
20240705,121600,209177225,1302,1302,1302,1302,233
20240705,121500,208873859,1302,1302,1302,1302,0
20240705,121400,208873859,1302,1302,1302,1302,219
20240705,121300,208588721,1304,1304,1304,1304,0
20240705,121200,208588721,1304,1304,1304,1304,7
20240705,121100,208579593,1304,1304,1304,1304,214
20240705,121000,208300537,1304,1304,1304,1304,243
20240705,120900,207983665,1304,1303,1304,1303,761
20240705,120800,206991611,1303,1303,1303,1303,1694
20240705,120700,204784329,1302,1306,1306,1302,8826
20240705,120600,193280226,1306,1305,1307,1305,465
20240705,120500,192673398,1304,1304,1304,1304,1
20240705,120400,192672094,1303,1304,1304,1303,1750
20240705,120300,190390311,1305,1304,1305,1304,150
20240705,120200,190194562,1302,1302,1302,1302,396
20240705,120100,189678970,1302,1302,1302,1302,0
20240705,120000,189678970,1302,1304,1304,1302,826
20240705,115900,188602358,1305,1305,1305,1305,0
20240705,115800,188602358,1305,1305,1305,1305,0
20240705,115700,188602358,1305,1304,1305,1304,317
20240705,115600,188188911,1304,1304,1304,1304,0
20240705,115500,188188911,1304,1304,1304,1304,209
20240705,115400,187916375,1304,1303,1304,1303,4496
20240705,115300,182053784,1303,1303,1303,1303,0
20240705,115200,182053784,1303,1304,1305,1303,5567
20240705,115100,174790076,1303,1303,1303,1303,956
20240705,115000,173544408,1302,1302,1302,1302,300
20240705,114900,173153808,1304,1304,1304,1304,0
20240705,114800,173153808,1304,1302,1304,1302,7769
20240705,114700,163026239,1303,1303,1303,1303,400
20240705,114600,162505039,1303,1303,1303,1303,100
20240705,114500,162374739,1302,1302,1302,1302,251
20240705,114400,162047937,1302,1302,1302,1302,0
20240705,114300,162047937,1302,1302,1302,1302,724
20240705,114200,161105289,1304,1304,1304,1304,0
20240705,114100,161105289,1304,1304,1304,1304,1
20240705,114000,161103985,1302,1303,1303,1302,721
20240705,113900,160164739,1303,1303,1303,1303,0
20240705,113800,160164739,1303,1304,1304,1303,756
20240705,113700,159179670,1303,1303,1303,1303,0
20240705,113600,159179670,1303,1303,1303,1303,234
20240705,113500,158874768,1303,1303,1303,1303,0
20240705,113400,158874768,1303,1303,1303,1303,0
20240705,113300,158874768,1303,1303,1303,1303,1787
20240705,113200,156546307,1303,1303,1303,1303,0
20240705,113100,156546307,1303,1303,1303,1303,230
20240705,113000,156246617,1304,1304,1304,1304,1
20240705,112900,156245313,1304,1303,1304,1303,261
20240705,112800,155905209,1303,1303,1303,1303,0
20240705,112700,155905209,1303,1303,1303,1303,0
20240705,112600,155905209,1303,1302,1303,1302,8234
20240705,112500,145183005,1303,1305,1307,1303,5972
20240705,112400,137399577,1304,1304,1304,1304,208
20240705,112300,137128345,1305,1305,1305,1305,1
20240705,112200,137127040,1303,1303,1303,1303,0
20240705,112100,137127040,1303,1303,1303,1303,215
20240705,112000,136846895,1305,1303,1305,1303,2
20240705,111900,136844287,1302,1303,1305,1302,1746
20240705,111800,134569240,1301,1308,1308,1301,8036
20240705,111700,124082556,1309,1305,1309,1305,1115
20240705,111600,122626407,1306,1306,1306,1306,3
20240705,111500,122622489,1306,1306,1306,1306,50
20240705,111400,122557189,1306,1306,1306,1306,1113
20240705,111300,121103611,1306,1304,1309,1304,3682
20240705,111200,116296170,1304,1304,1304,1304,226
20240705,111100,116001466,1305,1305,1305,1305,1
20240705,111000,116000161,1304,1304,1304,1304,133
20240705,110900,115826729,1304,1304,1304,1304,93
20240705,110800,115705457,1304,1304,1304,1304,8
20240705,110700,115695025,1303,1304,1304,1303,258
20240705,110600,115358844,1304,1303,1304,1302,656
20240705,110500,114504419,1303,1303,1303,1303,254
20240705,110400,114173457,1303,1303,1303,1303,0
20240705,110300,114173457,1303,1303,1303,1303,250
20240705,110200,113847707,1303,1304,1304,1303,105
20240705,110100,113710792,1304,1304,1304,1304,0
20240705,110000,113710792,1304,1305,1305,1303,9
20240705,105900,113699052,1304,1304,1304,1304,433
20240705,105800,113134420,1302,1302,1302,1302,186
20240705,105700,112892248,1302,1303,1303,1302,135
20240705,105600,112716476,1303,1303,1303,1303,0
20240705,105500,112716476,1303,1303,1303,1303,245
20240705,105400,112397241,1303,1303,1303,1303,12
20240705,105300,112381605,1303,1303,1303,1303,211
20240705,105200,112106672,1304,1304,1304,1304,1
20240705,105100,112105368,1303,1303,1303,1303,518
20240705,105000,111430414,1302,1301,1302,1301,785
20240705,104900,110408561,1301,1301,1301,1301,0
20240705,104800,110408561,1301,1301,1301,1301,230
20240705,104700,110109331,1301,1301,1301,1301,0
20240705,104600,110109331,1301,1301,1301,1301,99
20240705,104500,109980532,1301,1301,1301,1301,156
20240705,104400,109777576,1303,1303,1303,1303,0
20240705,104300,109777576,1303,1303,1303,1303,1
20240705,104200,109776273,1304,1303,1304,1303,406
20240705,104100,109246850,1304,1302,1304,1302,300
20240705,104000,108856148,1304,1304,1304,1304,0
20240705,103900,108856148,1304,1301,1304,1301,3153
20240705,103800,104751189,1301,1301,1301,1301,2
20240705,103700,104748587,1301,1301,1301,1298,2841
20240705,103600,101057851,1300,1299,1302,1297,1517
20240705,103500,99087680,1296,1296,1296,1296,0
20240705,103400,99087680,1296,1298,1298,1296,595
20240705,103300,98315372,1296,1297,1298,1296,856
20240705,103200,97204760,1296,1296,1296,1296,150
20240705,103100,97010360,1296,1296,1296,1296,210
20240705,103000,96738200,1296,1297,1297,1296,383
20240705,102900,96241463,1297,1297,1297,1296,985
20240705,102800,94964129,1297,1298,1298,1297,1434
20240705,102700,93104041,1299,1299,1299,1298,717
20240705,102600,92173139,1298,1299,1299,1297,6994
20240705,102500,83096417,1298,1298,1298,1297,415
20240705,102400,82557849,1299,1297,1299,1297,249
20240705,102300,82234893,1297,1297,1297,1297,0
20240705,102200,82234893,1297,1298,1298,1297,3
20240705,102100,82231000,1297,1297,1297,1297,247
20240705,102000,81910641,1297,1301,1301,1297,15100
20240705,101900,62308141,1300,1300,1300,1300,241
20240705,101800,61994841,1302,1302,1302,1302,7
20240705,101700,61985727,1301,1301,1301,1299,1279
20240705,101600,60322258,1301,1300,1301,1300,24
20240705,101500,60291055,1301,1300,1301,1300,502
20240705,101400,59638453,1300,1298,1300,1298,528
20240705,101300,58952581,1300,1300,1300,1300,10
20240705,101200,58939581,1298,1299,1299,1298,303
20240705,101100,58546204,1298,1300,1300,1298,1801
20240705,101000,56208304,1300,1300,1302,1300,2904
20240705,100900,52433099,1298,1298,1298,1298,394
20240705,100800,51921687,1298,1298,1298,1298,1
20240705,100700,51920389,1300,1300,1300,1298,601
20240705,100600,51139521,1300,1299,1300,1299,181
20240705,100500,50904401,1299,1299,1299,1299,101
20240705,100400,50773202,1301,1301,1301,1301,4
20240705,100300,50767998,1301,1299,1301,1299,503
20240705,100200,50114597,1300,1301,1301,1300,224
20240705,100100,49823392,1300,1300,1300,1300,346
20240705,100000,49373592,1300,1299,1300,1299,308
20240705,095900,48973499,1299,1299,1299,1299,86
20240705,095800,48861785,1299,1300,1300,1299,11
20240705,095700,48847495,1301,1299,1301,1299,343
20240705,095600,48401936,1298,1298,1298,1298,0
20240705,095500,48401936,1298,1299,1299,1298,285
20240705,095400,48031955,1299,1299,1299,1299,0
20240705,095300,48031955,1299,1300,1300,1299,370
20240705,095200,47551324,1300,1300,1300,1300,16
20240705,095100,47530524,1300,1300,1300,1300,50
20240705,095000,47465524,1300,1301,1301,1300,1775
20240705,094900,45157265,1302,1302,1302,1302,5
20240705,094800,45150755,1301,1302,1302,1301,567
20240705,094700,44412758,1302,1302,1302,1302,10
20240705,094600,44399738,1302,1301,1302,1301,252
20240705,094500,44071873,1301,1302,1302,1301,4
20240705,094400,44066668,1302,1301,1302,1301,47
20240705,094300,44005479,1301,1301,1301,1301,414
20240705,094200,43466865,1301,1302,1303,1301,191
20240705,094100,43218190,1302,1302,1302,1301,218
20240705,094000,42934570,1302,1301,1302,1301,257
20240705,093900,42600210,1301,1301,1301,1301,0
20240705,093800,42600210,1301,1297,1301,1297,1257
20240705,093700,40968577,1297,1297,1297,1297,35
20240705,093600,40923182,1298,1298,1298,1297,299
20240705,093500,40535328,1298,1298,1298,1298,36
20240705,093400,40488600,1299,1297,1299,1297,312
20240705,093300,40083930,1298,1296,1298,1296,1370
20240705,093200,38308119,1297,1298,1300,1297,1765
20240705,093100,36017773,1299,1299,1299,1299,296
20240705,093000,35633269,1300,1300,1300,1300,0
20240705,092900,35633269,1300,1300,1300,1298,219
20240705,092800,35349003,1300,1298,1300,1298,1243
20240705,092700,33735587,1300,1297,1300,1297,102
20240705,092600,33603282,1297,1299,1299,1297,3815
20240705,092500,28652256,1300,1299,1300,1299,2
20240705,092400,28649657,1299,1300,1300,1299,260
20240705,092300,28311902,1300,1299,1300,1298,2033
20240705,092200,25672997,1301,1299,1301,1299,863
20240705,092100,24551193,1300,1301,1304,1300,1012
20240705,092000,23235576,1304,1304,1304,1304,0
20240705,091900,23235576,1304,1304,1304,1299,5810
20240705,091800,15683104,1304,1302,1304,1302,2388
20240705,091700,12573410,1302,1302,1302,1301,235
20240705,091600,12267673,1300,1302,1302,1300,4
20240705,091500,12262467,1302,1303,1303,1301,875
20240705,091400,11124016,1303,1304,1304,1303,81
20240705,091300,11018413,1304,1303,1304,1303,380
20240705,091200,10523064,1303,1302,1303,1301,311
20240705,091100,10118353,1302,1302,1302,1301,777
20240705,091000,9106700,1302,1301,1302,1301,242
20240705,090900,8791829,1302,1302,1302,1302,20
20240705,090800,8765789,1301,1302,1302,1301,415
20240705,090700,8225859,1301,1302,1302,1301,297
20240705,090600,7839382,1302,1302,1302,1301,18
20240705,090500,7815947,1302,1304,1304,1302,306
20240705,090400,7417261,1303,1302,1305,1302,84
20240705,090300,7307673,1305,1306,1306,1305,2698
20240705,090200,3786658,1306,1308,1308,1306,104
20240705,090100,3650828,1309,1310,1310,1309,503
20240705,090000,2992400,1310,1306,1310,1305,2287