KissMeData/016880/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,190400,354799636,1125,1125,1125,1125,10457
20240704,190300,354799636,1125,1125,1125,1125,0
20240704,190200,354799636,1125,1125,1125,1125,0
20240704,190100,354799636,1125,1125,1125,1125,0
20240704,190000,354799636,1125,1125,1125,1125,0
20240704,185900,354799636,1125,1125,1125,1125,0
20240704,185800,354799636,1125,1125,1125,1125,0
20240704,185700,354799636,1125,1125,1125,1125,0
20240704,185600,354799636,1125,1125,1125,1125,0
20240704,185500,354799636,1125,1125,1125,1125,0
20240704,185400,354799636,1125,1125,1125,1125,0
20240704,185300,354799636,1125,1125,1125,1125,0
20240704,185200,354799636,1125,1125,1125,1125,0
20240704,185100,354799636,1125,1125,1125,1125,0
20240704,185000,354799636,1125,1125,1125,1125,0
20240704,184900,354799636,1125,1125,1125,1125,0
20240704,184800,354799636,1125,1125,1125,1125,0
20240704,184700,354799636,1125,1125,1125,1125,0
20240704,184600,354799636,1125,1125,1125,1125,0
20240704,184500,354799636,1125,1125,1125,1125,0
20240704,184400,354799636,1125,1125,1125,1125,0
20240704,184300,354799636,1125,1125,1125,1125,0
20240704,184200,354799636,1125,1125,1125,1125,0
20240704,184100,354799636,1125,1125,1125,1125,0
20240704,184000,354799636,1125,1125,1125,1125,0
20240704,183900,354799636,1125,1125,1125,1125,0
20240704,183800,354799636,1125,1125,1125,1125,0
20240704,183700,354799636,1125,1125,1125,1125,0
20240704,183600,354799636,1125,1125,1125,1125,0
20240704,183500,354799636,1125,1125,1125,1125,0
20240704,183400,354799636,1125,1125,1125,1125,10457
20240704,183300,354799636,1125,1125,1125,1125,0
20240704,183200,354799636,1125,1125,1125,1125,0
20240704,183100,354799636,1125,1125,1125,1125,0
20240704,183000,354799636,1125,1125,1125,1125,0
20240704,182900,354799636,1125,1125,1125,1125,0
20240704,182800,354799636,1125,1125,1125,1125,0
20240704,182700,354799636,1125,1125,1125,1125,0
20240704,182600,354799636,1125,1125,1125,1125,0
20240704,182500,354799636,1125,1125,1125,1125,0
20240704,182400,354799636,1125,1125,1125,1125,0
20240704,182300,354799636,1125,1125,1125,1125,0
20240704,182200,354799636,1125,1125,1125,1125,0
20240704,182100,354799636,1125,1125,1125,1125,0
20240704,182000,354799636,1125,1125,1125,1125,0
20240704,181900,354799636,1125,1125,1125,1125,0
20240704,181800,354799636,1125,1125,1125,1125,0
20240704,181700,354799636,1125,1125,1125,1125,0
20240704,181600,354799636,1125,1125,1125,1125,0
20240704,181500,354799636,1125,1125,1125,1125,0
20240704,181400,354799636,1125,1125,1125,1125,0
20240704,181300,354799636,1125,1125,1125,1125,0
20240704,181200,354799636,1125,1125,1125,1125,0
20240704,181100,354799636,1125,1125,1125,1125,0
20240704,181000,354799636,1125,1125,1125,1125,0
20240704,180900,354799636,1125,1125,1125,1125,0
20240704,180800,354799636,1125,1125,1125,1125,0
20240704,180700,354799636,1125,1125,1125,1125,0
20240704,180600,354799636,1125,1125,1125,1125,0
20240704,180500,354799636,1125,1125,1125,1125,0
20240704,180400,354799636,1125,1125,1125,1125,10457
20240704,180300,354799636,1125,1125,1125,1125,0
20240704,180200,354799636,1125,1125,1125,1125,0
20240704,180100,354799636,1125,1125,1125,1125,0
20240704,180000,354799636,1125,1125,1125,1125,0
20240704,175900,354799636,1125,1125,1125,1125,0
20240704,175800,354799636,1125,1125,1125,1125,0
20240704,175700,354799636,1125,1125,1125,1125,0
20240704,175600,354799636,1125,1125,1125,1125,0
20240704,175500,354799636,1125,1125,1125,1125,0
20240704,175400,354799636,1125,1125,1125,1125,0
20240704,175300,354799636,1125,1125,1125,1125,0
20240704,175200,354799636,1125,1125,1125,1125,0
20240704,175100,354799636,1125,1125,1125,1125,0
20240704,175000,354799636,1125,1125,1125,1125,0
20240704,174900,354799636,1125,1125,1125,1125,0
20240704,174800,354799636,1125,1125,1125,1125,0
20240704,174700,354799636,1125,1125,1125,1125,0
20240704,174600,354799636,1125,1125,1125,1125,0
20240704,174500,354799636,1125,1125,1125,1125,0
20240704,174400,354799636,1125,1125,1125,1125,0
20240704,174300,354799636,1125,1125,1125,1125,0
20240704,174200,354799636,1125,1125,1125,1125,0
20240704,174100,354799636,1125,1125,1125,1125,0
20240704,174000,354799636,1125,1125,1125,1125,0
20240704,173900,354799636,1125,1125,1125,1125,0
20240704,173800,354799636,1125,1125,1125,1125,0
20240704,173700,354799636,1125,1125,1125,1125,0
20240704,173600,354799636,1125,1125,1125,1125,0
20240704,173500,354799636,1125,1125,1125,1125,0
20240704,173400,354799636,1125,1125,1125,1125,10457
20240704,173300,354799636,1125,1125,1125,1125,0
20240704,173200,354799636,1125,1125,1125,1125,0
20240704,173100,354799636,1125,1125,1125,1125,0
20240704,173000,354799636,1125,1125,1125,1125,0
20240704,172900,354799636,1125,1125,1125,1125,0
20240704,172800,354799636,1125,1125,1125,1125,0
20240704,172700,354799636,1125,1125,1125,1125,0
20240704,172600,354799636,1125,1125,1125,1125,0
20240704,172500,354799636,1125,1125,1125,1125,0
20240704,172400,354799636,1125,1125,1125,1125,0
20240704,172300,354799636,1125,1125,1125,1125,0
20240704,172200,354799636,1125,1125,1125,1125,0
20240704,172100,354799636,1125,1125,1125,1125,0
20240704,172000,354799636,1125,1125,1125,1125,0
20240704,171900,354799636,1125,1125,1125,1125,0
20240704,171800,354799636,1125,1125,1125,1125,0
20240704,171700,354799636,1125,1125,1125,1125,0
20240704,171600,354799636,1125,1125,1125,1125,0
20240704,171500,354799636,1125,1125,1125,1125,0
20240704,171400,354799636,1125,1125,1125,1125,0
20240704,171300,354799636,1125,1125,1125,1125,0
20240704,171200,354799636,1125,1125,1125,1125,0
20240704,171100,354799636,1125,1125,1125,1125,0
20240704,171000,354799636,1125,1125,1125,1125,0
20240704,170900,354799636,1125,1125,1125,1125,0
20240704,170800,354799636,1125,1125,1125,1125,0
20240704,170700,354799636,1125,1125,1125,1125,0
20240704,170600,354799636,1125,1125,1125,1125,0
20240704,170500,354799636,1125,1125,1125,1125,0
20240704,170400,354799636,1125,1125,1125,1125,10457
20240704,170300,354799636,1125,1125,1125,1125,0
20240704,170200,354799636,1125,1125,1125,1125,0
20240704,170100,354799636,1125,1125,1125,1125,0
20240704,170000,354799636,1125,1125,1125,1125,0
20240704,165900,354799636,1125,1125,1125,1125,0
20240704,165800,354799636,1125,1125,1125,1125,0
20240704,165700,354799636,1125,1125,1125,1125,0
20240704,165600,354799636,1125,1125,1125,1125,0
20240704,165500,354799636,1125,1125,1125,1125,0
20240704,165400,354799636,1125,1125,1125,1125,0
20240704,165300,354799636,1125,1125,1125,1125,0
20240704,165200,354799636,1125,1125,1125,1125,0
20240704,165100,354799636,1125,1125,1125,1125,0
20240704,165000,354799636,1125,1125,1125,1125,0
20240704,164900,354799636,1125,1125,1125,1125,0
20240704,164800,354799636,1125,1125,1125,1125,0
20240704,164700,354799636,1125,1125,1125,1125,0
20240704,164600,354799636,1125,1125,1125,1125,0
20240704,164500,354799636,1125,1125,1125,1125,0
20240704,164400,354799636,1125,1125,1125,1125,0
20240704,164300,354799636,1125,1125,1125,1125,0
20240704,164200,354799636,1125,1125,1125,1125,0
20240704,164100,354799636,1125,1125,1125,1125,0
20240704,164000,354799636,1125,1125,1125,1125,0
20240704,163900,354799636,1125,1125,1125,1125,0
20240704,163800,354799636,1125,1125,1125,1125,0
20240704,163700,354799636,1125,1125,1125,1125,0
20240704,163600,354799636,1125,1125,1125,1125,0
20240704,163500,354799636,1125,1125,1125,1125,0
20240704,163400,354799636,1125,1125,1125,1125,10457
20240704,163300,354799636,1125,1125,1125,1125,0
20240704,163200,354799636,1125,1125,1125,1125,0
20240704,163100,354799636,1125,1125,1125,1125,0
20240704,163000,354799636,1125,1125,1125,1125,0
20240704,162900,354799636,1125,1125,1125,1125,0
20240704,162800,354799636,1125,1125,1125,1125,0
20240704,162700,354799636,1125,1125,1125,1125,0
20240704,162600,354799636,1125,1125,1125,1125,0
20240704,162500,354799636,1125,1125,1125,1125,0
20240704,162400,354799636,1125,1125,1125,1125,0
20240704,162300,354799636,1125,1125,1125,1125,0
20240704,162200,354799636,1125,1125,1125,1125,0
20240704,162100,354799636,1125,1125,1125,1125,0
20240704,162000,354799636,1125,1125,1125,1125,0
20240704,161900,354799636,1125,1125,1125,1125,0
20240704,161800,354799636,1125,1125,1125,1125,0
20240704,161700,354799636,1125,1125,1125,1125,0
20240704,161600,354799636,1125,1125,1125,1125,0
20240704,161500,354799636,1125,1125,1125,1125,0
20240704,161400,354799636,1125,1125,1125,1125,0
20240704,161300,354799636,1125,1125,1125,1125,0
20240704,161200,354799636,1125,1125,1125,1125,0
20240704,161100,354799636,1125,1125,1125,1125,0
20240704,161000,354799636,1125,1125,1125,1125,0
20240704,160900,354799636,1125,1125,1125,1125,0
20240704,160800,354799636,1125,1125,1125,1125,0
20240704,160700,354799636,1125,1125,1125,1125,0
20240704,160600,354799636,1125,1125,1125,1125,0
20240704,160500,354799636,1125,1125,1125,1125,0
20240704,160400,354799636,1125,1125,1125,1125,10457
20240704,160300,354799636,1125,1125,1125,1125,0
20240704,160200,354799636,1125,1125,1125,1125,0
20240704,160100,354799636,1125,1125,1125,1125,0
20240704,160000,354799636,1125,1125,1125,1125,0
20240704,155900,354799636,1125,1125,1125,1125,0
20240704,155800,354799636,1125,1125,1125,1125,0
20240704,155700,354799636,1125,1125,1125,1125,0
20240704,155600,354799636,1125,1125,1125,1125,0
20240704,155500,354799636,1125,1125,1125,1125,0
20240704,155400,354799636,1125,1125,1125,1125,0
20240704,155300,354799636,1125,1125,1125,1125,0
20240704,155200,354799636,1125,1125,1125,1125,0
20240704,155100,354799636,1125,1125,1125,1125,0
20240704,155000,354799636,1125,1125,1125,1125,0
20240704,154900,354799636,1125,1125,1125,1125,0
20240704,154800,354799636,1125,1125,1125,1125,0
20240704,154700,354799636,1125,1125,1125,1125,0
20240704,154600,354799636,1125,1125,1125,1125,0
20240704,154500,354799636,1125,1125,1125,1125,0
20240704,154400,354799636,1125,1125,1125,1125,0
20240704,154300,354799636,1125,1125,1125,1125,0
20240704,154200,354799636,1125,1125,1125,1125,0
20240704,154100,354799636,1125,1125,1125,1125,0
20240704,154000,354799636,1125,1125,1125,1125,0
20240704,153900,354799636,1125,1125,1125,1125,0
20240704,153800,354799636,1125,1125,1125,1125,0
20240704,153700,354799636,1125,1125,1125,1125,0
20240704,153600,354799636,1125,1125,1125,1125,0
20240704,153500,354799636,1125,1125,1125,1125,0
20240704,153400,354799636,1125,1125,1125,1125,10457
20240704,153300,354799636,1125,1125,1125,1125,0
20240704,153200,354799636,1125,1125,1125,1125,0
20240704,153100,354799636,1125,1125,1125,1125,0
20240704,153000,354799636,1125,1125,1125,1125,10457
20240704,152900,343035511,1126,1126,1126,1126,0
20240704,152800,343035511,1126,1126,1126,1126,0
20240704,152700,343035511,1126,1126,1126,1126,0
20240704,152600,343035511,1126,1126,1126,1126,0
20240704,152500,343035511,1126,1126,1126,1126,0
20240704,152400,343035511,1126,1126,1126,1126,0
20240704,152300,343035511,1126,1126,1126,1126,0
20240704,152200,343035511,1126,1126,1126,1126,0
20240704,152100,343035511,1126,1126,1126,1126,0
20240704,152000,343035511,1126,1126,1126,1126,0
20240704,151900,343035511,1126,1127,1127,1126,32
20240704,151800,342999468,1127,1127,1127,1127,140
20240704,151700,342841688,1127,1127,1127,1127,300
20240704,151600,342503588,1127,1126,1127,1126,390
20240704,151500,342064447,1126,1126,1126,1126,200
20240704,151400,341839247,1126,1127,1127,1126,470
20240704,151300,341310022,1126,1127,1127,1126,2183
20240704,151200,338851931,1127,1127,1127,1127,2
20240704,151100,338849677,1127,1127,1127,1127,63
20240704,151000,338778676,1126,1126,1126,1126,700
20240704,150900,337990476,1127,1127,1127,1127,0
20240704,150800,337990476,1127,1127,1127,1127,1
20240704,150700,337989349,1127,1127,1127,1127,0
20240704,150600,337989349,1127,1127,1127,1127,0
20240704,150500,337989349,1127,1127,1127,1127,0
20240704,150400,337989349,1127,1127,1127,1127,0
20240704,150300,337989349,1127,1127,1127,1127,18
20240704,150200,337969063,1127,1125,1127,1125,2
20240704,150100,337966811,1125,1125,1125,1125,15000
20240704,150000,321091811,1127,1127,1127,1127,113
20240704,145900,320964460,1128,1126,1128,1125,5253
20240704,145800,315053606,1125,1125,1125,1125,0
20240704,145700,315053606,1125,1126,1126,1125,2255
20240704,145600,312516726,1126,1128,1128,1126,10673
20240704,145500,300495297,1129,1128,1129,1128,411
20240704,145400,300031317,1128,1128,1128,1128,1736
20240704,145300,298073109,1128,1128,1128,1128,2000
20240704,145200,295817109,1128,1128,1128,1128,0
20240704,145100,295817109,1128,1128,1128,1128,0
20240704,145000,295817109,1128,1127,1128,1126,646
20240704,144900,295089409,1128,1128,1128,1128,100
20240704,144800,294976609,1127,1127,1127,1127,207
20240704,144700,294743320,1127,1127,1127,1127,1858
20240704,144600,292649354,1127,1127,1127,1127,0
20240704,144500,292649354,1127,1127,1127,1127,2
20240704,144400,292647100,1128,1128,1128,1128,100
20240704,144300,292534300,1128,1128,1128,1128,1110
20240704,144200,291282220,1128,1128,1128,1128,0
20240704,144100,291282220,1128,1128,1128,1128,0
20240704,144000,291282220,1128,1128,1128,1128,2
20240704,143900,291279964,1128,1128,1128,1127,2596
20240704,143800,288354221,1128,1128,1128,1128,926
20240704,143700,287309693,1128,1128,1128,1128,10
20240704,143600,287298413,1128,1127,1128,1127,501
20240704,143500,286733785,1127,1128,1128,1127,779
20240704,143400,285855642,1127,1127,1127,1127,10
20240704,143300,285844372,1127,1127,1127,1127,0
20240704,143200,285844372,1127,1127,1127,1127,1158
20240704,143100,284539306,1127,1128,1128,1127,1000
20240704,143000,283411849,1128,1128,1128,1128,257
20240704,142900,283121953,1128,1128,1128,1128,416
20240704,142800,282652705,1128,1128,1128,1127,1477
20240704,142700,280987826,1128,1128,1128,1128,100
20240704,142600,280875026,1127,1128,1128,1127,775
20240704,142500,280000916,1129,1129,1129,1129,0
20240704,142400,280000916,1129,1129,1129,1129,0
20240704,142300,280000916,1129,1129,1129,1129,2
20240704,142200,279998658,1129,1129,1129,1129,0
20240704,142100,279998658,1129,1128,1129,1128,160
20240704,142000,279818168,1128,1128,1128,1128,100
20240704,141900,279705368,1128,1128,1128,1128,300
20240704,141800,279366968,1128,1128,1128,1128,0
20240704,141700,279366968,1128,1128,1128,1128,500
20240704,141600,278802968,1129,1128,1129,1128,281
20240704,141500,278485999,1129,1129,1129,1129,0
20240704,141400,278485999,1129,1129,1129,1129,5
20240704,141300,278480354,1129,1128,1129,1128,11
20240704,141200,278467945,1128,1128,1128,1128,0
20240704,141100,278467945,1128,1128,1128,1128,0
20240704,141000,278467945,1128,1128,1128,1128,0
20240704,140900,278467945,1128,1128,1128,1128,0
20240704,140800,278467945,1128,1128,1128,1128,0
20240704,140700,278467945,1128,1128,1128,1128,0
20240704,140600,278467945,1128,1128,1128,1128,2500
20240704,140500,275647945,1129,1129,1129,1129,6
20240704,140400,275641171,1129,1129,1130,1129,1590
20240704,140300,273846054,1130,1130,1130,1130,15
20240704,140200,273829104,1130,1130,1130,1130,121
20240704,140100,273692374,1130,1130,1130,1130,9
20240704,140000,273682204,1128,1128,1128,1128,0
20240704,135900,273682204,1128,1128,1128,1128,0
20240704,135800,273682204,1128,1128,1128,1128,0
20240704,135700,273682204,1128,1128,1128,1128,0
20240704,135600,273682204,1128,1129,1129,1128,1000
20240704,135500,272554125,1129,1129,1129,1129,0
20240704,135400,272554125,1129,1129,1129,1129,9
20240704,135300,272543964,1129,1128,1129,1128,1333
20240704,135200,271040317,1128,1128,1128,1127,533
20240704,135100,270439443,1127,1127,1127,1127,0
20240704,135000,270439443,1127,1128,1128,1127,1188
20240704,134900,269100216,1128,1128,1128,1128,0
20240704,134800,269100216,1128,1129,1129,1128,600
20240704,134700,268423116,1129,1129,1129,1129,0
20240704,134600,268423116,1129,1129,1129,1129,1
20240704,134500,268421987,1128,1129,1129,1128,646
20240704,134400,267693293,1129,1129,1129,1129,196
20240704,134300,267472009,1129,1129,1129,1128,6900
20240704,134200,259688805,1129,1129,1129,1129,10
20240704,134100,259677515,1129,1129,1129,1129,2135
20240704,134000,257267100,1129,1128,1129,1128,177
20240704,133900,257067442,1128,1128,1128,1128,0
20240704,133800,257067442,1128,1128,1128,1128,6000
20240704,133700,250299442,1129,1129,1129,1129,370
20240704,133600,249881712,1129,1129,1129,1129,3
20240704,133500,249878325,1129,1129,1129,1129,1
20240704,133400,249877196,1129,1129,1129,1129,0
20240704,133300,249877196,1129,1129,1129,1129,0
20240704,133200,249877196,1129,1130,1130,1129,56
20240704,133100,249813969,1131,1131,1131,1131,60
20240704,133000,249746109,1130,1129,1130,1129,610
20240704,132900,249057140,1129,1129,1129,1129,112
20240704,132800,248930692,1129,1129,1129,1129,0
20240704,132700,248930692,1129,1129,1129,1129,0
20240704,132600,248930692,1129,1129,1129,1129,1066
20240704,132500,247727178,1129,1129,1129,1129,33
20240704,132400,247689921,1129,1129,1129,1129,1781
20240704,132300,245679172,1130,1130,1130,1130,0
20240704,132200,245679172,1130,1130,1130,1130,100
20240704,132100,245566172,1130,1130,1130,1130,1596
20240704,132000,243762692,1130,1130,1130,1130,0
20240704,131900,243762692,1130,1130,1130,1130,205
20240704,131800,243531042,1130,1130,1130,1130,21
20240704,131700,243507312,1130,1130,1130,1130,0
20240704,131600,243507312,1130,1129,1130,1129,1561
20240704,131500,241744612,1131,1130,1131,1130,23
20240704,131400,241718621,1130,1130,1130,1130,500
20240704,131300,241153621,1130,1130,1130,1130,0
20240704,131200,241153621,1130,1130,1130,1130,0
20240704,131100,241153621,1130,1130,1130,1130,9
20240704,131000,241143451,1130,1130,1130,1130,1495
20240704,130900,239454101,1130,1129,1130,1129,204
20240704,130800,239223585,1129,1129,1129,1129,802
20240704,130700,238318127,1131,1131,1131,1128,15967
20240704,130600,220287871,1131,1131,1131,1131,5000
20240704,130500,214632871,1132,1132,1132,1132,1811
20240704,130400,212582819,1132,1132,1132,1132,1620
20240704,130300,210748979,1132,1132,1132,1132,0
20240704,130200,210748979,1132,1132,1132,1132,0
20240704,130100,210748979,1132,1132,1132,1132,0
20240704,130000,210748979,1132,1132,1132,1132,0
20240704,125900,210748979,1132,1132,1132,1132,0
20240704,125800,210748979,1132,1133,1133,1132,1500
20240704,125700,209050831,1132,1132,1132,1132,0
20240704,125600,209050831,1132,1134,1134,1132,1035
20240704,125500,207879075,1134,1134,1134,1134,176
20240704,125400,207679491,1134,1134,1134,1134,0
20240704,125300,207679491,1134,1134,1134,1134,0
20240704,125200,207679491,1134,1134,1134,1134,0
20240704,125100,207679491,1134,1134,1134,1134,0
20240704,125000,207679491,1134,1134,1134,1134,101
20240704,124900,207564957,1134,1134,1134,1134,0
20240704,124800,207564957,1134,1134,1134,1134,241
20240704,124700,207291663,1134,1134,1134,1134,0
20240704,124600,207291663,1134,1136,1136,1134,3
20240704,124500,207288258,1136,1136,1136,1134,21
20240704,124400,207264404,1130,1130,1130,1130,0
20240704,124300,207264404,1130,1130,1136,1130,7549
20240704,124200,198733768,1131,1131,1131,1131,5961
20240704,124100,191991877,1133,1133,1133,1133,852
20240704,124000,191026561,1132,1132,1132,1132,0
20240704,123900,191026561,1132,1132,1132,1132,30
20240704,123800,190992601,1133,1133,1133,1133,21
20240704,123700,190968808,1133,1133,1133,1133,1
20240704,123600,190967675,1133,1133,1133,1133,0
20240704,123500,190967675,1133,1133,1133,1133,1
20240704,123400,190966542,1133,1134,1134,1133,78
20240704,123300,190878167,1133,1133,1133,1133,0
20240704,123200,190878167,1133,1133,1133,1133,68
20240704,123100,190801123,1133,1133,1133,1133,3
20240704,123000,190797724,1133,1133,1133,1133,1
20240704,122900,190796591,1132,1132,1132,1132,0
20240704,122800,190796591,1132,1132,1132,1132,0
20240704,122700,190796591,1132,1132,1132,1132,0
20240704,122600,190796591,1132,1132,1132,1132,0
20240704,122500,190796591,1132,1132,1132,1132,317
20240704,122400,190437747,1132,1132,1132,1132,0
20240704,122300,190437747,1132,1132,1132,1132,20
20240704,122200,190415107,1131,1131,1131,1131,6098
20240704,122100,183518269,1131,1131,1131,1131,2
20240704,122000,183516007,1132,1132,1132,1132,1
20240704,121900,183514875,1132,1132,1132,1132,0
20240704,121800,183514875,1132,1132,1132,1132,110
20240704,121700,183390355,1132,1132,1132,1132,0
20240704,121600,183390355,1132,1132,1132,1132,25
20240704,121500,183362055,1130,1130,1130,1130,1
20240704,121400,183360925,1130,1130,1130,1130,402
20240704,121300,182906665,1128,1130,1130,1128,2500
20240704,121200,180086117,1129,1129,1129,1129,0
20240704,121100,180086117,1129,1129,1129,1129,0
20240704,121000,180086117,1129,1130,1130,1129,2520
20240704,120900,177241027,1130,1130,1130,1130,0
20240704,120800,177241027,1130,1130,1130,1130,0
20240704,120700,177241027,1130,1130,1130,1130,0
20240704,120600,177241027,1130,1131,1132,1130,1300
20240704,120500,175770508,1130,1131,1131,1129,2736
20240704,120400,172679878,1130,1130,1130,1130,1944
20240704,120300,170483158,1130,1130,1130,1130,12
20240704,120200,170469598,1130,1130,1130,1130,7
20240704,120100,170461688,1130,1130,1130,1130,800
20240704,120000,169557688,1129,1129,1129,1129,500
20240704,115900,168993188,1129,1129,1129,1129,0
20240704,115800,168993188,1129,1129,1129,1129,870
20240704,115700,168010958,1129,1129,1129,1129,9
20240704,115600,168000797,1129,1129,1129,1129,0
20240704,115500,168000797,1129,1130,1130,1129,4
20240704,115400,167996280,1130,1129,1130,1129,162
20240704,115300,167813280,1130,1130,1130,1130,0
20240704,115200,167813280,1130,1130,1130,1130,13
20240704,115100,167798590,1130,1130,1130,1130,425
20240704,115000,167318340,1130,1130,1130,1130,81
20240704,114900,167226810,1130,1130,1130,1130,266
20240704,114800,166926230,1130,1129,1130,1129,8
20240704,114700,166917197,1129,1129,1130,1129,4
20240704,114600,166912680,1130,1130,1130,1130,5
20240704,114500,166907030,1130,1132,1132,1130,254
20240704,114400,166619622,1132,1130,1132,1128,5212
20240704,114300,160731970,1130,1131,1131,1130,500
20240704,114200,160166944,1130,1132,1132,1130,2504
20240704,114100,157336625,1131,1131,1131,1131,1112
20240704,114000,156078953,1132,1132,1132,1132,2000
20240704,113900,153814953,1131,1131,1131,1130,3774
20240704,113800,149550032,1132,1132,1132,1132,0
20240704,113700,149550032,1132,1132,1132,1132,0
20240704,113600,149550032,1132,1132,1132,1132,24
20240704,113500,149522864,1131,1132,1132,1131,504
20240704,113400,148952836,1132,1132,1132,1132,50
20240704,113300,148896236,1130,1130,1130,1130,0
20240704,113200,148896236,1130,1132,1132,1130,24756
20240704,113100,120913982,1132,1132,1132,1132,0
20240704,113000,120913982,1132,1132,1132,1132,114
20240704,112900,120784934,1132,1134,1134,1132,12805
20240704,112800,106280946,1134,1135,1135,1134,3607
20240704,112700,102190081,1135,1135,1135,1135,0
20240704,112600,102190081,1135,1135,1135,1135,0
20240704,112500,102190081,1135,1135,1135,1135,0
20240704,112400,102190081,1135,1136,1137,1135,4365
20240704,112300,97231941,1138,1138,1138,1138,0
20240704,112200,97231941,1138,1138,1138,1138,0
20240704,112100,97231941,1138,1138,1138,1138,2
20240704,112000,97229665,1136,1136,1136,1136,1000
20240704,111900,96093665,1138,1136,1138,1136,2
20240704,111800,96091391,1136,1136,1136,1136,0
20240704,111700,96091391,1136,1136,1136,1136,500
20240704,111600,95523391,1136,1136,1136,1136,0
20240704,111500,95523391,1136,1136,1136,1136,0
20240704,111400,95523391,1136,1136,1136,1136,533
20240704,111300,94917903,1136,1136,1136,1136,0
20240704,111200,94917903,1136,1136,1136,1136,10
20240704,111100,94906543,1136,1136,1136,1136,0
20240704,111000,94906543,1136,1136,1136,1136,4
20240704,110900,94901999,1136,1136,1136,1136,85
20240704,110800,94805439,1137,1137,1137,1137,0
20240704,110700,94805439,1137,1137,1137,1137,0
20240704,110600,94805439,1137,1137,1137,1137,311
20240704,110500,94451832,1136,1136,1136,1136,0
20240704,110400,94451832,1136,1136,1136,1136,0
20240704,110300,94451832,1136,1136,1136,1136,0
20240704,110200,94451832,1136,1136,1136,1136,0
20240704,110100,94451832,1136,1136,1136,1136,0
20240704,110000,94451832,1136,1136,1136,1136,0
20240704,105900,94451832,1136,1136,1136,1136,0
20240704,105800,94451832,1136,1136,1136,1136,0
20240704,105700,94451832,1136,1135,1136,1135,963
20240704,105600,93357893,1134,1134,1134,1134,0
20240704,105500,93357893,1134,1137,1137,1134,3510
20240704,105400,89373839,1138,1137,1138,1137,25
20240704,105300,89345407,1138,1138,1138,1138,0
20240704,105200,89345407,1138,1138,1138,1138,3
20240704,105100,89341993,1136,1136,1136,1136,0
20240704,105000,89341993,1136,1138,1138,1136,3551
20240704,104900,85306288,1137,1137,1137,1137,12
20240704,104800,85292644,1137,1137,1137,1137,0
20240704,104700,85292644,1137,1138,1138,1137,2
20240704,104600,85290369,1138,1138,1138,1138,70
20240704,104500,85210709,1138,1140,1140,1138,2003
20240704,104400,82930000,1141,1141,1141,1141,1
20240704,104300,82928859,1142,1141,1142,1140,123
20240704,104200,82788636,1142,1142,1142,1142,1
20240704,104100,82787494,1142,1142,1142,1142,0
20240704,104000,82787494,1142,1143,1143,1142,90
20240704,103900,82684625,1143,1143,1143,1143,11
20240704,103800,82672052,1140,1142,1142,1140,6
20240704,103700,82665205,1143,1143,1143,1143,2
20240704,103600,82662919,1144,1144,1144,1144,1
20240704,103500,82661775,1144,1144,1144,1144,0
20240704,103400,82661775,1144,1144,1144,1144,1
20240704,103300,82660631,1144,1144,1144,1144,0
20240704,103200,82660631,1144,1144,1144,1144,1748
20240704,103100,80660919,1144,1144,1144,1144,300
20240704,103000,80317719,1144,1144,1144,1144,240
20240704,102900,80043159,1144,1144,1144,1144,1
20240704,102800,80042015,1144,1144,1144,1144,0
20240704,102700,80042015,1144,1144,1144,1144,97
20240704,102600,79931047,1144,1144,1144,1144,0
20240704,102500,79931047,1144,1144,1144,1144,0
20240704,102400,79931047,1144,1144,1144,1143,5
20240704,102300,79925330,1143,1143,1143,1142,3005
20240704,102200,76493613,1144,1144,1144,1144,1
20240704,102100,76492469,1144,1142,1144,1142,401
20240704,102000,76034444,1142,1142,1142,1142,1
20240704,101900,76033302,1142,1142,1142,1142,1
20240704,101800,76032160,1142,1142,1142,1142,1
20240704,101700,76031018,1143,1143,1143,1140,607
20240704,101600,75338045,1144,1144,1144,1144,60
20240704,101500,75269405,1144,1143,1144,1143,1000
20240704,101400,74126404,1144,1144,1144,1144,0
20240704,101300,74126404,1144,1143,1144,1143,48
20240704,101200,74071539,1143,1143,1143,1143,14
20240704,101100,74055537,1143,1143,1143,1143,0
20240704,101000,74055537,1143,1143,1143,1143,1
20240704,100900,74054394,1142,1141,1142,1141,3248
20240704,100800,70348425,1143,1142,1143,1142,2279
20240704,100700,67745528,1143,1143,1143,1143,0
20240704,100600,67745528,1143,1143,1143,1143,216
20240704,100500,67498640,1143,1144,1144,1143,3
20240704,100400,67495210,1144,1144,1144,1144,0
20240704,100300,67495210,1144,1142,1144,1142,44
20240704,100200,67444923,1142,1142,1142,1142,0
20240704,100100,67444923,1142,1142,1142,1142,6
20240704,100000,67438071,1142,1141,1142,1141,5
20240704,095900,67432365,1140,1140,1140,1140,0
20240704,095800,67432365,1140,1140,1140,1140,0
20240704,095700,67432365,1140,1140,1140,1140,1
20240704,095600,67431225,1141,1139,1141,1139,106
20240704,095500,67310282,1140,1140,1140,1140,1478
20240704,095400,65625362,1143,1143,1143,1132,11663
20240704,095300,52366984,1143,1143,1143,1143,1
20240704,095200,52365841,1140,1142,1142,1140,1700
20240704,095100,50426785,1143,1143,1143,1143,3
20240704,095000,50423356,1143,1143,1143,1143,82
20240704,094900,50329630,1143,1143,1143,1143,1
20240704,094800,50328487,1146,1146,1146,1146,0
20240704,094700,50328487,1146,1147,1147,1146,81
20240704,094600,50235660,1140,1142,1142,1140,32
20240704,094500,50199177,1142,1142,1142,1142,0
20240704,094400,50199177,1142,1147,1147,1142,2
20240704,094300,50196888,1141,1144,1147,1140,3045
20240704,094200,46724217,1146,1145,1146,1145,1614
20240704,094100,44876087,1146,1144,1146,1144,88
20240704,094000,44775252,1144,1144,1144,1144,4
20240704,093900,44770676,1143,1142,1143,1141,395
20240704,093800,44319968,1141,1141,1141,1141,4
20240704,093700,44315404,1140,1140,1140,1140,0
20240704,093600,44315404,1140,1140,1140,1140,0
20240704,093500,44315404,1140,1140,1140,1140,701
20240704,093400,43516264,1140,1139,1140,1139,2
20240704,093300,43513985,1139,1138,1139,1137,102
20240704,093200,43397988,1138,1138,1138,1138,369
20240704,093100,42978066,1139,1139,1139,1139,1
20240704,093000,42976927,1140,1140,1140,1140,50
20240704,092900,42919927,1140,1136,1140,1135,4246
20240704,092800,38100356,1135,1135,1135,1135,2500
20240704,092700,35262856,1135,1135,1135,1135,387
20240704,092600,34823611,1135,1135,1135,1134,2423
20240704,092500,32075501,1136,1136,1136,1133,1501
20240704,092400,30374836,1135,1140,1140,1135,103
20240704,092300,30257421,1140,1138,1140,1134,5168
20240704,092200,24392413,1140,1139,1140,1139,81
20240704,092100,24300111,1140,1143,1143,1140,6386
20240704,092000,17016361,1143,1144,1144,1143,923
20240704,091900,15961364,1143,1143,1143,1143,0
20240704,091800,15961364,1143,1144,1144,1143,3043
20240704,091700,12482229,1145,1145,1145,1145,714
20240704,091600,11664699,1149,1149,1149,1149,0
20240704,091500,11664699,1149,1149,1149,1149,0
20240704,091400,11664699,1149,1149,1149,1149,0
20240704,091300,11664699,1149,1149,1149,1149,0
20240704,091200,11664699,1149,1149,1149,1145,870
20240704,091100,10668385,1149,1146,1149,1145,1056
20240704,091000,9458761,1145,1145,1145,1145,0
20240704,090900,9458761,1145,1145,1145,1145,1
20240704,090800,9457616,1149,1149,1149,1149,63
20240704,090700,9385229,1149,1147,1149,1147,100
20240704,090600,9270331,1149,1144,1149,1144,330
20240704,090500,8892576,1151,1151,1151,1151,6
20240704,090400,8885670,1151,1151,1151,1151,500
20240704,090300,8310170,1154,1154,1154,1154,0
20240704,090200,8310170,1154,1144,1154,1144,400
20240704,090100,7851084,1144,1144,1144,1144,260
20240704,090000,7553644,1144,1140,1144,1140,6616