KissMeData/031860/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,191600,110364813,1564,1564,1564,1564,3394
20240704,191500,110364813,1564,1564,1564,1564,0
20240704,191400,110364813,1564,1564,1564,1564,0
20240704,191300,110364813,1564,1564,1564,1564,0
20240704,191200,110364813,1564,1564,1564,1564,0
20240704,191100,110364813,1564,1564,1564,1564,0
20240704,191000,110364813,1564,1564,1564,1564,0
20240704,190900,110364813,1564,1564,1564,1564,0
20240704,190800,110364813,1564,1564,1564,1564,0
20240704,190700,110364813,1564,1564,1564,1564,0
20240704,190600,110364813,1564,1564,1564,1564,0
20240704,190500,110364813,1564,1564,1564,1564,0
20240704,190400,110364813,1564,1564,1564,1564,0
20240704,190300,110364813,1564,1564,1564,1564,0
20240704,190200,110364813,1564,1564,1564,1564,0
20240704,190100,110364813,1564,1564,1564,1564,0
20240704,190000,110364813,1564,1564,1564,1564,0
20240704,185900,110364813,1564,1564,1564,1564,0
20240704,185800,110364813,1564,1564,1564,1564,0
20240704,185700,110364813,1564,1564,1564,1564,0
20240704,185600,110364813,1564,1564,1564,1564,0
20240704,185500,110364813,1564,1564,1564,1564,0
20240704,185400,110364813,1564,1564,1564,1564,0
20240704,185300,110364813,1564,1564,1564,1564,0
20240704,185200,110364813,1564,1564,1564,1564,0
20240704,185100,110364813,1564,1564,1564,1564,0
20240704,185000,110364813,1564,1564,1564,1564,0
20240704,184900,110364813,1564,1564,1564,1564,0
20240704,184800,110364813,1564,1564,1564,1564,0
20240704,184700,110364813,1564,1564,1564,1564,0
20240704,184600,110364813,1564,1564,1564,1564,3394
20240704,184500,110364813,1564,1564,1564,1564,0
20240704,184400,110364813,1564,1564,1564,1564,0
20240704,184300,110364813,1564,1564,1564,1564,0
20240704,184200,110364813,1564,1564,1564,1564,0
20240704,184100,110364813,1564,1564,1564,1564,0
20240704,184000,110364813,1564,1564,1564,1564,0
20240704,183900,110364813,1564,1564,1564,1564,0
20240704,183800,110364813,1564,1564,1564,1564,0
20240704,183700,110364813,1564,1564,1564,1564,0
20240704,183600,110364813,1564,1564,1564,1564,0
20240704,183500,110364813,1564,1564,1564,1564,0
20240704,183400,110364813,1564,1564,1564,1564,0
20240704,183300,110364813,1564,1564,1564,1564,0
20240704,183200,110364813,1564,1564,1564,1564,0
20240704,183100,110364813,1564,1564,1564,1564,0
20240704,183000,110364813,1564,1564,1564,1564,0
20240704,182900,110364813,1564,1564,1564,1564,0
20240704,182800,110364813,1564,1564,1564,1564,0
20240704,182700,110364813,1564,1564,1564,1564,0
20240704,182600,110364813,1564,1564,1564,1564,0
20240704,182500,110364813,1564,1564,1564,1564,0
20240704,182400,110364813,1564,1564,1564,1564,0
20240704,182300,110364813,1564,1564,1564,1564,0
20240704,182200,110364813,1564,1564,1564,1564,0
20240704,182100,110364813,1564,1564,1564,1564,0
20240704,182000,110364813,1564,1564,1564,1564,0
20240704,181900,110364813,1564,1564,1564,1564,0
20240704,181800,110364813,1564,1564,1564,1564,0
20240704,181700,110364813,1564,1564,1564,1564,0
20240704,181600,110364813,1564,1564,1564,1564,3394
20240704,181500,110364813,1564,1564,1564,1564,0
20240704,181400,110364813,1564,1564,1564,1564,0
20240704,181300,110364813,1564,1564,1564,1564,0
20240704,181200,110364813,1564,1564,1564,1564,0
20240704,181100,110364813,1564,1564,1564,1564,0
20240704,181000,110364813,1564,1564,1564,1564,0
20240704,180900,110364813,1564,1564,1564,1564,0
20240704,180800,110364813,1564,1564,1564,1564,0
20240704,180700,110364813,1564,1564,1564,1564,0
20240704,180600,110364813,1564,1564,1564,1564,0
20240704,180500,110364813,1564,1564,1564,1564,0
20240704,180400,110364813,1564,1564,1564,1564,0
20240704,180300,110364813,1564,1564,1564,1564,0
20240704,180200,110364813,1564,1564,1564,1564,0
20240704,180100,110364813,1564,1564,1564,1564,0
20240704,180000,110364813,1564,1564,1564,1564,0
20240704,175900,110364813,1564,1564,1564,1564,0
20240704,175800,110364813,1564,1564,1564,1564,0
20240704,175700,110364813,1564,1564,1564,1564,0
20240704,175600,110364813,1564,1564,1564,1564,0
20240704,175500,110364813,1564,1564,1564,1564,0
20240704,175400,110364813,1564,1564,1564,1564,0
20240704,175300,110364813,1564,1564,1564,1564,0
20240704,175200,110364813,1564,1564,1564,1564,0
20240704,175100,110364813,1564,1564,1564,1564,0
20240704,175000,110364813,1564,1564,1564,1564,0
20240704,174900,110364813,1564,1564,1564,1564,0
20240704,174800,110364813,1564,1564,1564,1564,0
20240704,174700,110364813,1564,1564,1564,1564,0
20240704,174600,110364813,1564,1564,1564,1564,3394
20240704,174500,110364813,1564,1564,1564,1564,0
20240704,174400,110364813,1564,1564,1564,1564,0
20240704,174300,110364813,1564,1564,1564,1564,0
20240704,174200,110364813,1564,1564,1564,1564,0
20240704,174100,110364813,1564,1564,1564,1564,0
20240704,174000,110364813,1564,1564,1564,1564,0
20240704,173900,110364813,1564,1564,1564,1564,0
20240704,173800,110364813,1564,1564,1564,1564,0
20240704,173700,110364813,1564,1564,1564,1564,0
20240704,173600,110364813,1564,1564,1564,1564,0
20240704,173500,110364813,1564,1564,1564,1564,0
20240704,173400,110364813,1564,1564,1564,1564,0
20240704,173300,110364813,1564,1564,1564,1564,0
20240704,173200,110364813,1564,1564,1564,1564,0
20240704,173100,110364813,1564,1564,1564,1564,0
20240704,173000,110364813,1564,1564,1564,1564,0
20240704,172900,110364813,1564,1564,1564,1564,0
20240704,172800,110364813,1564,1564,1564,1564,0
20240704,172700,110364813,1564,1564,1564,1564,0
20240704,172600,110364813,1564,1564,1564,1564,0
20240704,172500,110364813,1564,1564,1564,1564,0
20240704,172400,110364813,1564,1564,1564,1564,0
20240704,172300,110364813,1564,1564,1564,1564,0
20240704,172200,110364813,1564,1564,1564,1564,0
20240704,172100,110364813,1564,1564,1564,1564,0
20240704,172000,110364813,1564,1564,1564,1564,0
20240704,171900,110364813,1564,1564,1564,1564,0
20240704,171800,110364813,1564,1564,1564,1564,0
20240704,171700,110364813,1564,1564,1564,1564,0
20240704,171600,110364813,1564,1564,1564,1564,3394
20240704,171500,110364813,1564,1564,1564,1564,0
20240704,171400,110364813,1564,1564,1564,1564,0
20240704,171300,110364813,1564,1564,1564,1564,0
20240704,171200,110364813,1564,1564,1564,1564,0
20240704,171100,110364813,1564,1564,1564,1564,0
20240704,171000,110364813,1564,1564,1564,1564,0
20240704,170900,110364813,1564,1564,1564,1564,0
20240704,170800,110364813,1564,1564,1564,1564,0
20240704,170700,110364813,1564,1564,1564,1564,0
20240704,170600,110364813,1564,1564,1564,1564,0
20240704,170500,110364813,1564,1564,1564,1564,0
20240704,170400,110364813,1564,1564,1564,1564,0
20240704,170300,110364813,1564,1564,1564,1564,0
20240704,170200,110364813,1564,1564,1564,1564,0
20240704,170100,110364813,1564,1564,1564,1564,0
20240704,170000,110364813,1564,1564,1564,1564,0
20240704,165900,110364813,1564,1564,1564,1564,0
20240704,165800,110364813,1564,1564,1564,1564,0
20240704,165700,110364813,1564,1564,1564,1564,0
20240704,165600,110364813,1564,1564,1564,1564,0
20240704,165500,110364813,1564,1564,1564,1564,0
20240704,165400,110364813,1564,1564,1564,1564,0
20240704,165300,110364813,1564,1564,1564,1564,0
20240704,165200,110364813,1564,1564,1564,1564,0
20240704,165100,110364813,1564,1564,1564,1564,0
20240704,165000,110364813,1564,1564,1564,1564,0
20240704,164900,110364813,1564,1564,1564,1564,0
20240704,164800,110364813,1564,1564,1564,1564,0
20240704,164700,110364813,1564,1564,1564,1564,0
20240704,164600,110364813,1564,1564,1564,1564,3394
20240704,164500,110364813,1564,1564,1564,1564,0
20240704,164400,110364813,1564,1564,1564,1564,0
20240704,164300,110364813,1564,1564,1564,1564,0
20240704,164200,110364813,1564,1564,1564,1564,0
20240704,164100,110364813,1564,1564,1564,1564,0
20240704,164000,110364813,1564,1564,1564,1564,0
20240704,163900,110364813,1564,1564,1564,1564,0
20240704,163800,110364813,1564,1564,1564,1564,0
20240704,163700,110364813,1564,1564,1564,1564,0
20240704,163600,110364813,1564,1564,1564,1564,0
20240704,163500,110364813,1564,1564,1564,1564,0
20240704,163400,110364813,1564,1564,1564,1564,0
20240704,163300,110364813,1564,1564,1564,1564,0
20240704,163200,110364813,1564,1564,1564,1564,0
20240704,163100,110364813,1564,1564,1564,1564,0
20240704,163000,110364813,1564,1564,1564,1564,0
20240704,162900,110364813,1564,1564,1564,1564,0
20240704,162800,110364813,1564,1564,1564,1564,0
20240704,162700,110364813,1564,1564,1564,1564,0
20240704,162600,110364813,1564,1564,1564,1564,0
20240704,162500,110364813,1564,1564,1564,1564,0
20240704,162400,110364813,1564,1564,1564,1564,0
20240704,162300,110364813,1564,1564,1564,1564,0
20240704,162200,110364813,1564,1564,1564,1564,0
20240704,162100,110364813,1564,1564,1564,1564,0
20240704,162000,110364813,1564,1564,1564,1564,0
20240704,161900,110364813,1564,1564,1564,1564,0
20240704,161800,110364813,1564,1564,1564,1564,0
20240704,161700,110364813,1564,1564,1564,1564,0
20240704,161600,110364813,1564,1564,1564,1564,3394
20240704,161500,110364813,1564,1564,1564,1564,0
20240704,161400,110364813,1564,1564,1564,1564,0
20240704,161300,110364813,1564,1564,1564,1564,0
20240704,161200,110364813,1564,1564,1564,1564,0
20240704,161100,110364813,1564,1564,1564,1564,0
20240704,161000,110364813,1564,1564,1564,1564,0
20240704,160900,110364813,1564,1564,1564,1564,0
20240704,160800,110364813,1564,1564,1564,1564,0
20240704,160700,110364813,1564,1564,1564,1564,0
20240704,160600,110364813,1564,1564,1564,1564,0
20240704,160500,110364813,1564,1564,1564,1564,0
20240704,160400,110364813,1564,1564,1564,1564,0
20240704,160300,110364813,1564,1564,1564,1564,0
20240704,160200,110364813,1564,1564,1564,1564,0
20240704,160100,110364813,1564,1564,1564,1564,0
20240704,160000,110364813,1564,1564,1564,1564,0
20240704,155900,110364813,1564,1564,1564,1564,0
20240704,155800,110364813,1564,1564,1564,1564,0
20240704,155700,110364813,1564,1564,1564,1564,0
20240704,155600,110364813,1564,1564,1564,1564,0
20240704,155500,110364813,1564,1564,1564,1564,0
20240704,155400,110364813,1564,1564,1564,1564,0
20240704,155300,110364813,1564,1564,1564,1564,0
20240704,155200,110364813,1564,1564,1564,1564,0
20240704,155100,110364813,1564,1564,1564,1564,0
20240704,155000,110364813,1564,1564,1564,1564,0
20240704,154900,110364813,1564,1564,1564,1564,0
20240704,154800,110364813,1564,1564,1564,1564,0
20240704,154700,110364813,1564,1564,1564,1564,0
20240704,154600,110364813,1564,1564,1564,1564,3394
20240704,154500,110364813,1564,1564,1564,1564,0
20240704,154400,110364813,1564,1564,1564,1564,0
20240704,154300,110364813,1564,1564,1564,1564,0
20240704,154200,110364813,1564,1564,1564,1564,0
20240704,154100,110364813,1564,1564,1564,1564,0
20240704,154000,110364813,1564,1564,1564,1564,0
20240704,153900,110364813,1564,1564,1564,1564,0
20240704,153800,110364813,1564,1564,1564,1564,0
20240704,153700,110364813,1564,1564,1564,1564,0
20240704,153600,110364813,1564,1564,1564,1564,0
20240704,153500,110364813,1564,1564,1564,1564,0
20240704,153400,110364813,1564,1564,1564,1564,0
20240704,153300,110364813,1564,1564,1564,1564,0
20240704,153200,110364813,1564,1564,1564,1564,0
20240704,153100,110364813,1564,1564,1564,1564,0
20240704,153000,110364813,1564,1564,1564,1564,3394
20240704,152900,105056597,1565,1565,1565,1565,0
20240704,152800,105056597,1565,1565,1565,1565,0
20240704,152700,105056597,1565,1565,1565,1565,0
20240704,152600,105056597,1565,1565,1565,1565,0
20240704,152500,105056597,1565,1565,1565,1565,0
20240704,152400,105056597,1565,1565,1565,1565,0
20240704,152300,105056597,1565,1565,1565,1565,0
20240704,152200,105056597,1565,1565,1565,1565,0
20240704,152100,105056597,1565,1565,1565,1565,0
20240704,152000,105056597,1565,1565,1565,1565,0
20240704,151900,105056597,1565,1565,1565,1565,645
20240704,151800,104047172,1566,1566,1566,1566,266
20240704,151700,103630616,1566,1567,1567,1566,51
20240704,151600,103550700,1574,1574,1574,1574,0
20240704,151500,103550700,1574,1574,1574,1574,0
20240704,151400,103550700,1574,1575,1575,1574,2
20240704,151300,103547551,1566,1566,1566,1566,1191
20240704,151200,101682445,1566,1566,1566,1566,0
20240704,151100,101682445,1566,1570,1570,1566,400
20240704,151000,101055726,1577,1577,1577,1577,0
20240704,150900,101055726,1577,1577,1577,1577,0
20240704,150800,101055726,1577,1577,1577,1577,0
20240704,150700,101055726,1577,1577,1577,1577,4
20240704,150600,101049418,1577,1577,1577,1577,0
20240704,150500,101049418,1577,1577,1577,1577,80
20240704,150400,100923258,1578,1578,1578,1578,0
20240704,150300,100923258,1578,1578,1578,1578,4
20240704,150200,100916946,1579,1579,1579,1579,0
20240704,150100,100916946,1579,1579,1579,1579,0
20240704,150000,100916946,1579,1579,1579,1579,0
20240704,145900,100916946,1579,1579,1579,1579,0
20240704,145800,100916946,1579,1579,1579,1579,30
20240704,145700,100869576,1579,1577,1579,1577,4100
20240704,145600,94396410,1578,1575,1578,1575,285
20240704,145500,93946710,1569,1569,1569,1569,0
20240704,145400,93946710,1569,1569,1569,1569,102
20240704,145300,93786672,1565,1565,1565,1565,0
20240704,145200,93786672,1565,1565,1565,1565,0
20240704,145100,93786672,1565,1565,1565,1565,0
20240704,145000,93786672,1565,1565,1565,1565,0
20240704,144900,93786672,1565,1565,1565,1565,0
20240704,144800,93786672,1565,1565,1565,1565,30
20240704,144700,93739722,1565,1565,1565,1565,0
20240704,144600,93739722,1565,1565,1565,1565,0
20240704,144500,93739722,1565,1565,1565,1565,0
20240704,144400,93739722,1565,1565,1565,1565,0
20240704,144300,93739722,1565,1565,1565,1565,0
20240704,144200,93739722,1565,1565,1565,1565,0
20240704,144100,93739722,1565,1565,1565,1565,0
20240704,144000,93739722,1565,1565,1565,1565,0
20240704,143900,93739722,1565,1565,1565,1565,0
20240704,143800,93739722,1565,1565,1565,1565,0
20240704,143700,93739722,1565,1565,1565,1565,0
20240704,143600,93739722,1565,1565,1565,1565,0
20240704,143500,93739722,1565,1565,1565,1565,11
20240704,143400,93722507,1569,1569,1569,1569,0
20240704,143300,93722507,1569,1569,1569,1569,0
20240704,143200,93722507,1569,1569,1569,1569,1
20240704,143100,93720938,1565,1565,1565,1565,0
20240704,143000,93720938,1565,1565,1565,1565,0
20240704,142900,93720938,1565,1565,1565,1565,0
20240704,142800,93720938,1565,1566,1566,1565,1150
20240704,142700,91921159,1566,1566,1566,1566,0
20240704,142600,91921159,1566,1566,1566,1566,0
20240704,142500,91921159,1566,1566,1566,1566,0
20240704,142400,91921159,1566,1566,1566,1566,0
20240704,142300,91921159,1566,1566,1566,1566,0
20240704,142200,91921159,1566,1566,1566,1566,0
20240704,142100,91921159,1566,1566,1566,1566,0
20240704,142000,91921159,1566,1566,1566,1566,0
20240704,141900,91921159,1566,1566,1566,1566,0
20240704,141800,91921159,1566,1566,1566,1566,0
20240704,141700,91921159,1566,1566,1566,1566,0
20240704,141600,91921159,1566,1566,1566,1566,0
20240704,141500,91921159,1566,1566,1566,1566,0
20240704,141400,91921159,1566,1566,1566,1566,0
20240704,141300,91921159,1566,1566,1566,1566,0
20240704,141200,91921159,1566,1566,1566,1566,0
20240704,141100,91921159,1566,1566,1566,1566,0
20240704,141000,91921159,1566,1566,1566,1566,0
20240704,140900,91921159,1566,1566,1566,1566,20
20240704,140800,91889839,1569,1569,1569,1569,0
20240704,140700,91889839,1569,1569,1569,1569,300
20240704,140600,91419139,1569,1569,1569,1569,400
20240704,140500,90791539,1566,1566,1566,1566,0
20240704,140400,90791539,1566,1566,1566,1566,0
20240704,140300,90791539,1566,1566,1566,1566,0
20240704,140200,90791539,1566,1566,1566,1566,0
20240704,140100,90791539,1566,1566,1566,1566,0
20240704,140000,90791539,1566,1566,1566,1566,20
20240704,135900,90760219,1566,1566,1566,1566,0
20240704,135800,90760219,1566,1566,1566,1566,0
20240704,135700,90760219,1566,1566,1566,1566,0
20240704,135600,90760219,1566,1566,1566,1566,0
20240704,135500,90760219,1566,1566,1566,1566,0
20240704,135400,90760219,1566,1566,1566,1566,0
20240704,135300,90760219,1566,1566,1566,1566,0
20240704,135200,90760219,1566,1566,1566,1566,0
20240704,135100,90760219,1566,1566,1566,1566,0
20240704,135000,90760219,1566,1566,1566,1566,0
20240704,134900,90760219,1566,1566,1566,1566,0
20240704,134800,90760219,1566,1566,1566,1566,0
20240704,134700,90760219,1566,1566,1566,1566,0
20240704,134600,90760219,1566,1566,1566,1566,1
20240704,134500,90758653,1566,1566,1566,1566,0
20240704,134400,90758653,1566,1566,1566,1566,0
20240704,134300,90758653,1566,1566,1566,1566,10
20240704,134200,90742993,1576,1576,1576,1576,0
20240704,134100,90742993,1576,1576,1576,1576,0
20240704,134000,90742993,1576,1576,1576,1576,0
20240704,133900,90742993,1576,1576,1576,1576,100
20240704,133800,90585393,1576,1576,1576,1576,0
20240704,133700,90585393,1576,1576,1576,1576,0
20240704,133600,90585393,1576,1566,1576,1566,11
20240704,133500,90568127,1566,1566,1566,1566,0
20240704,133400,90568127,1566,1566,1566,1566,0
20240704,133300,90568127,1566,1566,1566,1566,0
20240704,133200,90568127,1566,1566,1566,1566,0
20240704,133100,90568127,1566,1566,1566,1566,0
20240704,133000,90568127,1566,1566,1566,1566,0
20240704,132900,90568127,1566,1566,1566,1566,0
20240704,132800,90568127,1566,1566,1566,1566,0
20240704,132700,90568127,1566,1566,1566,1566,0
20240704,132600,90568127,1566,1566,1566,1566,0
20240704,132500,90568127,1566,1566,1566,1566,0
20240704,132400,90568127,1566,1566,1566,1566,0
20240704,132300,90568127,1566,1566,1566,1566,0
20240704,132200,90568127,1566,1566,1566,1566,0
20240704,132100,90568127,1566,1566,1566,1566,0
20240704,132000,90568127,1566,1566,1566,1566,0
20240704,131900,90568127,1566,1566,1566,1566,0
20240704,131800,90568127,1566,1566,1566,1566,0
20240704,131700,90568127,1566,1566,1566,1566,0
20240704,131600,90568127,1566,1566,1566,1566,0
20240704,131500,90568127,1566,1566,1566,1566,0
20240704,131400,90568127,1566,1566,1566,1566,0
20240704,131300,90568127,1566,1566,1566,1566,0
20240704,131200,90568127,1566,1566,1566,1566,0
20240704,131100,90568127,1566,1566,1566,1566,0
20240704,131000,90568127,1566,1566,1566,1566,0
20240704,130900,90568127,1566,1566,1566,1566,0
20240704,130800,90568127,1566,1566,1566,1566,0
20240704,130700,90568127,1566,1567,1567,1566,95
20240704,130600,90419347,1578,1578,1578,1578,0
20240704,130500,90419347,1578,1578,1578,1578,0
20240704,130400,90419347,1578,1578,1578,1578,0
20240704,130300,90419347,1578,1578,1578,1578,0
20240704,130200,90419347,1578,1578,1578,1578,0
20240704,130100,90419347,1578,1578,1578,1578,0
20240704,130000,90419347,1578,1578,1578,1578,0
20240704,125900,90419347,1578,1578,1578,1578,0
20240704,125800,90419347,1578,1578,1578,1578,0
20240704,125700,90419347,1578,1578,1578,1578,0
20240704,125600,90419347,1578,1578,1578,1578,0
20240704,125500,90419347,1578,1578,1578,1578,0
20240704,125400,90419347,1578,1577,1578,1577,90
20240704,125300,90277332,1566,1566,1566,1566,0
20240704,125200,90277332,1566,1566,1566,1566,5
20240704,125100,90269502,1579,1579,1579,1579,0
20240704,125000,90269502,1579,1579,1579,1579,0
20240704,124900,90269502,1579,1579,1579,1579,0
20240704,124800,90269502,1579,1579,1579,1579,0
20240704,124700,90269502,1579,1579,1579,1579,0
20240704,124600,90269502,1579,1579,1579,1579,0
20240704,124500,90269502,1579,1579,1579,1579,0
20240704,124400,90269502,1579,1579,1579,1579,0
20240704,124300,90269502,1579,1579,1579,1579,0
20240704,124200,90269502,1579,1579,1579,1579,0
20240704,124100,90269502,1579,1579,1579,1579,0
20240704,124000,90269502,1579,1579,1579,1579,0
20240704,123900,90269502,1579,1579,1579,1579,0
20240704,123800,90269502,1579,1579,1579,1579,0
20240704,123700,90269502,1579,1579,1579,1579,0
20240704,123600,90269502,1579,1579,1579,1579,0
20240704,123500,90269502,1579,1572,1579,1572,1681
20240704,123400,87618325,1565,1566,1566,1564,4533
20240704,123300,80526354,1580,1580,1580,1580,0
20240704,123200,80526354,1580,1580,1580,1580,0
20240704,123100,80526354,1580,1565,1580,1565,4583
20240704,123000,73301115,1560,1560,1560,1560,0
20240704,122900,73301115,1560,1560,1560,1560,0
20240704,122800,73301115,1560,1560,1560,1560,1
20240704,122700,73299555,1560,1560,1560,1560,0
20240704,122600,73299555,1560,1560,1560,1560,0
20240704,122500,73299555,1560,1560,1560,1560,0
20240704,122400,73299555,1560,1560,1560,1560,0
20240704,122300,73299555,1560,1560,1560,1560,0
20240704,122200,73299555,1560,1560,1560,1560,0
20240704,122100,73299555,1560,1560,1560,1560,0
20240704,122000,73299555,1560,1560,1560,1560,0
20240704,121900,73299555,1560,1560,1560,1560,0
20240704,121800,73299555,1560,1560,1560,1560,0
20240704,121700,73299555,1560,1560,1560,1560,0
20240704,121600,73299555,1560,1560,1560,1560,1
20240704,121500,73297995,1560,1560,1560,1560,0
20240704,121400,73297995,1560,1560,1560,1560,0
20240704,121300,73297995,1560,1560,1560,1560,0
20240704,121200,73297995,1560,1560,1560,1560,0
20240704,121100,73297995,1560,1560,1560,1560,0
20240704,121000,73297995,1560,1560,1560,1560,97
20240704,120900,73146675,1560,1560,1560,1560,0
20240704,120800,73146675,1560,1560,1560,1560,5
20240704,120700,73138875,1555,1555,1555,1555,0
20240704,120600,73138875,1555,1555,1555,1555,0
20240704,120500,73138875,1555,1555,1555,1555,0
20240704,120400,73138875,1555,1555,1555,1555,0
20240704,120300,73138875,1555,1555,1555,1555,0
20240704,120200,73138875,1555,1555,1555,1555,0
20240704,120100,73138875,1555,1555,1555,1555,0
20240704,120000,73138875,1555,1555,1555,1555,0
20240704,115900,73138875,1555,1555,1555,1555,0
20240704,115800,73138875,1555,1555,1555,1555,0
20240704,115700,73138875,1555,1555,1555,1555,1
20240704,115600,73137320,1555,1555,1555,1555,0
20240704,115500,73137320,1555,1555,1555,1555,0
20240704,115400,73137320,1555,1555,1555,1555,0
20240704,115300,73137320,1555,1555,1555,1555,0
20240704,115200,73137320,1555,1555,1555,1555,0
20240704,115100,73137320,1555,1555,1555,1555,0
20240704,115000,73137320,1555,1555,1555,1555,0
20240704,114900,73137320,1555,1555,1555,1555,0
20240704,114800,73137320,1555,1555,1555,1555,0
20240704,114700,73137320,1555,1555,1555,1555,0
20240704,114600,73137320,1555,1555,1555,1555,0
20240704,114500,73137320,1555,1555,1555,1555,0
20240704,114400,73137320,1555,1556,1556,1555,900
20240704,114300,71737804,1556,1560,1560,1556,97
20240704,114200,71586668,1563,1563,1563,1563,0
20240704,114100,71586668,1563,1563,1563,1563,0
20240704,114000,71586668,1563,1563,1563,1563,0
20240704,113900,71586668,1563,1563,1563,1563,0
20240704,113800,71586668,1563,1563,1563,1563,0
20240704,113700,71586668,1563,1563,1563,1563,0
20240704,113600,71586668,1563,1563,1563,1563,0
20240704,113500,71586668,1563,1563,1563,1560,7871
20240704,113400,59295742,1564,1565,1565,1564,3489
20240704,113300,53838818,1568,1568,1568,1568,0
20240704,113200,53838818,1568,1568,1568,1568,0
20240704,113100,53838818,1568,1568,1568,1568,0
20240704,113000,53838818,1568,1568,1568,1568,0
20240704,112900,53838818,1568,1568,1568,1568,0
20240704,112800,53838818,1568,1568,1568,1568,0
20240704,112700,53838818,1568,1568,1568,1568,95
20240704,112600,53689858,1568,1568,1568,1568,0
20240704,112500,53689858,1568,1568,1568,1568,0
20240704,112400,53689858,1568,1568,1568,1568,0
20240704,112300,53689858,1568,1568,1568,1568,0
20240704,112200,53689858,1568,1568,1568,1568,0
20240704,112100,53689858,1568,1568,1568,1568,0
20240704,112000,53689858,1568,1568,1568,1568,0
20240704,111900,53689858,1568,1568,1568,1568,0
20240704,111800,53689858,1568,1568,1568,1568,0
20240704,111700,53689858,1568,1568,1568,1568,0
20240704,111600,53689858,1568,1568,1568,1568,0
20240704,111500,53689858,1568,1568,1568,1568,0
20240704,111400,53689858,1568,1568,1568,1568,2
20240704,111300,53686722,1564,1564,1564,1564,0
20240704,111200,53686722,1564,1564,1564,1564,0
20240704,111100,53686722,1564,1564,1564,1564,0
20240704,111000,53686722,1564,1564,1564,1564,0
20240704,110900,53686722,1564,1564,1564,1564,0
20240704,110800,53686722,1564,1565,1565,1564,891
20240704,110700,52293195,1565,1565,1565,1565,0
20240704,110600,52293195,1565,1565,1565,1565,0
20240704,110500,52293195,1565,1565,1565,1565,0
20240704,110400,52293195,1565,1565,1565,1565,21
20240704,110300,52260330,1565,1564,1565,1564,33
20240704,110200,52208717,1564,1564,1564,1564,0
20240704,110100,52208717,1564,1565,1565,1564,1857
20240704,110000,49304367,1569,1569,1569,1569,0
20240704,105900,49304367,1569,1569,1569,1569,0
20240704,105800,49304367,1569,1569,1569,1569,0
20240704,105700,49304367,1569,1569,1569,1569,0
20240704,105600,49304367,1569,1569,1569,1569,0
20240704,105500,49304367,1569,1569,1569,1569,0
20240704,105400,49304367,1569,1569,1569,1569,0
20240704,105300,49304367,1569,1569,1569,1569,0
20240704,105200,49304367,1569,1569,1569,1569,0
20240704,105100,49304367,1569,1569,1569,1569,0
20240704,105000,49304367,1569,1569,1569,1569,0
20240704,104900,49304367,1569,1569,1569,1569,1
20240704,104800,49302798,1570,1570,1570,1570,0
20240704,104700,49302798,1570,1570,1570,1570,0
20240704,104600,49302798,1570,1570,1570,1570,0
20240704,104500,49302798,1570,1570,1570,1570,0
20240704,104400,49302798,1570,1570,1570,1570,0
20240704,104300,49302798,1570,1570,1570,1570,0
20240704,104200,49302798,1570,1570,1570,1570,1
20240704,104100,49301228,1564,1564,1564,1564,0
20240704,104000,49301228,1564,1564,1564,1564,0
20240704,103900,49301228,1564,1564,1564,1564,0
20240704,103800,49301228,1564,1564,1564,1564,0
20240704,103700,49301228,1564,1564,1564,1564,0
20240704,103600,49301228,1564,1565,1565,1564,1250
20240704,103500,47345656,1570,1570,1570,1570,0
20240704,103400,47345656,1570,1570,1570,1570,0
20240704,103300,47345656,1570,1570,1570,1570,618
20240704,103200,46375396,1570,1570,1570,1570,0
20240704,103100,46375396,1570,1570,1570,1570,0
20240704,103000,46375396,1570,1570,1570,1570,0
20240704,102900,46375396,1570,1570,1570,1570,0
20240704,102800,46375396,1570,1570,1570,1570,1000
20240704,102700,44805396,1570,1570,1570,1570,0
20240704,102600,44805396,1570,1570,1570,1570,0
20240704,102500,44805396,1570,1570,1570,1570,0
20240704,102400,44805396,1570,1570,1570,1570,0
20240704,102300,44805396,1570,1570,1570,1570,0
20240704,102200,44805396,1570,1570,1570,1570,0
20240704,102100,44805396,1570,1571,1571,1570,1001
20240704,102000,43233825,1570,1570,1570,1570,0
20240704,101900,43233825,1570,1570,1570,1570,0
20240704,101800,43233825,1570,1570,1570,1570,0
20240704,101700,43233825,1570,1570,1570,1570,0
20240704,101600,43233825,1570,1570,1570,1570,0
20240704,101500,43233825,1570,1570,1570,1570,0
20240704,101400,43233825,1570,1570,1570,1570,0
20240704,101300,43233825,1570,1572,1572,1570,55
20240704,101200,43147471,1572,1585,1585,1572,211
20240704,101100,42815244,1586,1585,1586,1585,2
20240704,101000,42812073,1588,1588,1588,1588,0
20240704,100900,42812073,1588,1588,1588,1588,0
20240704,100800,42812073,1588,1588,1588,1588,0
20240704,100700,42812073,1588,1588,1588,1588,0
20240704,100600,42812073,1588,1588,1588,1588,0
20240704,100500,42812073,1588,1588,1588,1588,0
20240704,100400,42812073,1588,1588,1588,1588,0
20240704,100300,42812073,1588,1588,1588,1588,0
20240704,100200,42812073,1588,1575,1588,1575,5341
20240704,100100,34357338,1561,1561,1561,1561,10
20240704,100000,34341728,1575,1560,1575,1560,1086
20240704,095900,32634285,1563,1563,1563,1563,1
20240704,095800,32632722,1560,1560,1560,1560,4
20240704,095700,32626482,1560,1560,1560,1560,0
20240704,095600,32626482,1560,1560,1560,1560,0
20240704,095500,32626482,1560,1560,1560,1560,61
20240704,095400,32531322,1556,1555,1556,1555,746
20240704,095300,31371228,1547,1547,1547,1547,365
20240704,095200,30806573,1543,1543,1543,1543,0
20240704,095100,30806573,1543,1543,1543,1543,0
20240704,095000,30806573,1543,1543,1543,1543,12
20240704,094900,30788057,1542,1542,1542,1542,0
20240704,094800,30788057,1542,1542,1542,1542,0
20240704,094700,30788057,1542,1542,1542,1542,0
20240704,094600,30788057,1542,1542,1542,1542,50
20240704,094500,30710957,1541,1541,1541,1541,0
20240704,094400,30710957,1541,1541,1541,1541,0
20240704,094300,30710957,1541,1541,1541,1541,0
20240704,094200,30710957,1541,1541,1541,1541,0
20240704,094100,30710957,1541,1541,1541,1541,0
20240704,094000,30710957,1541,1541,1541,1541,0
20240704,093900,30710957,1541,1541,1541,1541,0
20240704,093800,30710957,1541,1541,1541,1541,0
20240704,093700,30710957,1541,1541,1541,1541,0
20240704,093600,30710957,1541,1541,1541,1541,0
20240704,093500,30710957,1541,1541,1541,1541,0
20240704,093400,30710957,1541,1541,1541,1541,0
20240704,093300,30710957,1541,1541,1541,1541,649
20240704,093200,29710848,1542,1542,1542,1542,0
20240704,093100,29710848,1542,1542,1542,1542,0
20240704,093000,29710848,1542,1542,1542,1542,0
20240704,092900,29710848,1542,1542,1542,1542,300
20240704,092800,29248248,1541,1541,1541,1541,14
20240704,092700,29226674,1541,1541,1541,1541,0
20240704,092600,29226674,1541,1541,1541,1541,650
20240704,092500,28225024,1540,1540,1540,1540,0
20240704,092400,28225024,1540,1540,1540,1540,0
20240704,092300,28225024,1540,1542,1542,1540,2776
20240704,092200,23946404,1543,1546,1546,1543,2776
20240704,092100,19657725,1546,1546,1546,1546,0
20240704,092000,19657725,1546,1546,1546,1546,0
20240704,091900,19657725,1546,1546,1546,1546,61
20240704,091800,19563419,1545,1545,1545,1545,0
20240704,091700,19563419,1545,1545,1545,1545,0
20240704,091600,19563419,1545,1545,1545,1545,0
20240704,091500,19563419,1545,1545,1546,1545,2322
20240704,091400,15975927,1545,1545,1545,1545,1000
20240704,091300,14430927,1545,1545,1545,1545,2753
20240704,091200,10177542,1550,1550,1550,1550,0
20240704,091100,10177542,1550,1550,1550,1550,2000
20240704,091000,7077542,1546,1549,1549,1546,1528
20240704,090900,4715179,1550,1550,1550,1550,1919
20240704,090800,1740729,1551,1551,1551,1551,18
20240704,090700,1712811,1551,1551,1551,1551,0
20240704,090600,1712811,1551,1551,1551,1551,0
20240704,090500,1712811,1551,1551,1551,1551,0
20240704,090400,1712811,1551,1551,1551,1551,0
20240704,090300,1712811,1551,1551,1551,1551,1
20240704,090200,1711260,1550,1550,1550,1550,0
20240704,090100,1711260,1550,1550,1550,1550,0
20240704,090000,1711260,1550,1550,1556,1550,1104