KissMeData/033170/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,191800,488194910,1326,1326,1326,1326,3407
20240711,191700,488194910,1326,1326,1326,1326,0
20240711,191600,488194910,1326,1326,1326,1326,0
20240711,191500,488194910,1326,1326,1326,1326,0
20240711,191400,488194910,1326,1326,1326,1326,0
20240711,191300,488194910,1326,1326,1326,1326,0
20240711,191200,488194910,1326,1326,1326,1326,0
20240711,191100,488194910,1326,1326,1326,1326,0
20240711,191000,488194910,1326,1326,1326,1326,0
20240711,190900,488194910,1326,1326,1326,1326,0
20240711,190800,488194910,1326,1326,1326,1326,0
20240711,190700,488194910,1326,1326,1326,1326,0
20240711,190600,488194910,1326,1326,1326,1326,0
20240711,190500,488194910,1326,1326,1326,1326,0
20240711,190400,488194910,1326,1326,1326,1326,0
20240711,190300,488194910,1326,1326,1326,1326,0
20240711,190200,488194910,1326,1326,1326,1326,0
20240711,190100,488194910,1326,1326,1326,1326,0
20240711,190000,488194910,1326,1326,1326,1326,0
20240711,185900,488194910,1326,1326,1326,1326,0
20240711,185800,488194910,1326,1326,1326,1326,0
20240711,185700,488194910,1326,1326,1326,1326,0
20240711,185600,488194910,1326,1326,1326,1326,0
20240711,185500,488194910,1326,1326,1326,1326,0
20240711,185400,488194910,1326,1326,1326,1326,0
20240711,185300,488194910,1326,1326,1326,1326,0
20240711,185200,488194910,1326,1326,1326,1326,0
20240711,185100,488194910,1326,1326,1326,1326,0
20240711,185000,488194910,1326,1326,1326,1326,0
20240711,184900,488194910,1326,1326,1326,1326,0
20240711,184800,488194910,1326,1326,1326,1326,3407
20240711,184700,488194910,1326,1326,1326,1326,0
20240711,184600,488194910,1326,1326,1326,1326,0
20240711,184500,488194910,1326,1326,1326,1326,0
20240711,184400,488194910,1326,1326,1326,1326,0
20240711,184300,488194910,1326,1326,1326,1326,0
20240711,184200,488194910,1326,1326,1326,1326,0
20240711,184100,488194910,1326,1326,1326,1326,0
20240711,184000,488194910,1326,1326,1326,1326,0
20240711,183900,488194910,1326,1326,1326,1326,0
20240711,183800,488194910,1326,1326,1326,1326,0
20240711,183700,488194910,1326,1326,1326,1326,0
20240711,183600,488194910,1326,1326,1326,1326,0
20240711,183500,488194910,1326,1326,1326,1326,0
20240711,183400,488194910,1326,1326,1326,1326,0
20240711,183300,488194910,1326,1326,1326,1326,0
20240711,183200,488194910,1326,1326,1326,1326,0
20240711,183100,488194910,1326,1326,1326,1326,0
20240711,183000,488194910,1326,1326,1326,1326,0
20240711,182900,488194910,1326,1326,1326,1326,0
20240711,182800,488194910,1326,1326,1326,1326,0
20240711,182700,488194910,1326,1326,1326,1326,0
20240711,182600,488194910,1326,1326,1326,1326,0
20240711,182500,488194910,1326,1326,1326,1326,0
20240711,182400,488194910,1326,1326,1326,1326,0
20240711,182300,488194910,1326,1326,1326,1326,0
20240711,182200,488194910,1326,1326,1326,1326,0
20240711,182100,488194910,1326,1326,1326,1326,0
20240711,182000,488194910,1326,1326,1326,1326,0
20240711,181900,488194910,1326,1326,1326,1326,0
20240711,181800,488194910,1326,1326,1326,1326,3407
20240711,181700,488194910,1326,1326,1326,1326,0
20240711,181600,488194910,1326,1326,1326,1326,0
20240711,181500,488194910,1326,1326,1326,1326,0
20240711,181400,488194910,1326,1326,1326,1326,0
20240711,181300,488194910,1326,1326,1326,1326,0
20240711,181200,488194910,1326,1326,1326,1326,0
20240711,181100,488194910,1326,1326,1326,1326,0
20240711,181000,488194910,1326,1326,1326,1326,0
20240711,180900,488194910,1326,1326,1326,1326,0
20240711,180800,488194910,1326,1326,1326,1326,0
20240711,180700,488194910,1326,1326,1326,1326,0
20240711,180600,488194910,1326,1326,1326,1326,0
20240711,180500,488194910,1326,1326,1326,1326,0
20240711,180400,488194910,1326,1326,1326,1326,0
20240711,180300,488194910,1326,1326,1326,1326,0
20240711,180200,488194910,1326,1326,1326,1326,0
20240711,180100,488194910,1326,1326,1326,1326,0
20240711,180000,488194910,1326,1326,1326,1326,0
20240711,175900,488194910,1326,1326,1326,1326,0
20240711,175800,488194910,1326,1326,1326,1326,0
20240711,175700,488194910,1326,1326,1326,1326,0
20240711,175600,488194910,1326,1326,1326,1326,0
20240711,175500,488194910,1326,1326,1326,1326,0
20240711,175400,488194910,1326,1326,1326,1326,0
20240711,175300,488194910,1326,1326,1326,1326,0
20240711,175200,488194910,1326,1326,1326,1326,0
20240711,175100,488194910,1326,1326,1326,1326,0
20240711,175000,488194910,1326,1326,1326,1326,0
20240711,174900,488194910,1326,1326,1326,1326,0
20240711,174800,488194910,1326,1326,1326,1326,3407
20240711,174700,488194910,1326,1326,1326,1326,0
20240711,174600,488194910,1326,1326,1326,1326,0
20240711,174500,488194910,1326,1326,1326,1326,0
20240711,174400,488194910,1326,1326,1326,1326,0
20240711,174300,488194910,1326,1326,1326,1326,0
20240711,174200,488194910,1326,1326,1326,1326,0
20240711,174100,488194910,1326,1326,1326,1326,0
20240711,174000,488194910,1326,1326,1326,1326,0
20240711,173900,488194910,1326,1326,1326,1326,0
20240711,173800,488194910,1326,1326,1326,1326,0
20240711,173700,488194910,1326,1326,1326,1326,0
20240711,173600,488194910,1326,1326,1326,1326,0
20240711,173500,488194910,1326,1326,1326,1326,0
20240711,173400,488194910,1326,1326,1326,1326,0
20240711,173300,488194910,1326,1326,1326,1326,0
20240711,173200,488194910,1326,1326,1326,1326,0
20240711,173100,488194910,1326,1326,1326,1326,0
20240711,173000,488194910,1326,1326,1326,1326,0
20240711,172900,488194910,1326,1326,1326,1326,0
20240711,172800,488194910,1326,1326,1326,1326,0
20240711,172700,488194910,1326,1326,1326,1326,0
20240711,172600,488194910,1326,1326,1326,1326,0
20240711,172500,488194910,1326,1326,1326,1326,0
20240711,172400,488194910,1326,1326,1326,1326,0
20240711,172300,488194910,1326,1326,1326,1326,0
20240711,172200,488194910,1326,1326,1326,1326,0
20240711,172100,488194910,1326,1326,1326,1326,0
20240711,172000,488194910,1326,1326,1326,1326,0
20240711,171900,488194910,1326,1326,1326,1326,0
20240711,171800,488194910,1326,1326,1326,1326,3407
20240711,171700,488194910,1326,1326,1326,1326,0
20240711,171600,488194910,1326,1326,1326,1326,0
20240711,171500,488194910,1326,1326,1326,1326,0
20240711,171400,488194910,1326,1326,1326,1326,0
20240711,171300,488194910,1326,1326,1326,1326,0
20240711,171200,488194910,1326,1326,1326,1326,0
20240711,171100,488194910,1326,1326,1326,1326,0
20240711,171000,488194910,1326,1326,1326,1326,0
20240711,170900,488194910,1326,1326,1326,1326,0
20240711,170800,488194910,1326,1326,1326,1326,0
20240711,170700,488194910,1326,1326,1326,1326,0
20240711,170600,488194910,1326,1326,1326,1326,0
20240711,170500,488194910,1326,1326,1326,1326,0
20240711,170400,488194910,1326,1326,1326,1326,0
20240711,170300,488194910,1326,1326,1326,1326,0
20240711,170200,488194910,1326,1326,1326,1326,0
20240711,170100,488194910,1326,1326,1326,1326,0
20240711,170000,488194910,1326,1326,1326,1326,0
20240711,165900,488194910,1326,1326,1326,1326,0
20240711,165800,488194910,1326,1326,1326,1326,0
20240711,165700,488194910,1326,1326,1326,1326,0
20240711,165600,488194910,1326,1326,1326,1326,0
20240711,165500,488194910,1326,1326,1326,1326,0
20240711,165400,488194910,1326,1326,1326,1326,0
20240711,165300,488194910,1326,1326,1326,1326,0
20240711,165200,488194910,1326,1326,1326,1326,0
20240711,165100,488194910,1326,1326,1326,1326,0
20240711,165000,488194910,1326,1326,1326,1326,0
20240711,164900,488194910,1326,1326,1326,1326,0
20240711,164800,488194910,1326,1326,1326,1326,3407
20240711,164700,488194910,1326,1326,1326,1326,0
20240711,164600,488194910,1326,1326,1326,1326,0
20240711,164500,488194910,1326,1326,1326,1326,0
20240711,164400,488194910,1326,1326,1326,1326,0
20240711,164300,488194910,1326,1326,1326,1326,0
20240711,164200,488194910,1326,1326,1326,1326,0
20240711,164100,488194910,1326,1326,1326,1326,0
20240711,164000,488194910,1326,1326,1326,1326,0
20240711,163900,488194910,1326,1326,1326,1326,0
20240711,163800,488194910,1326,1326,1326,1326,0
20240711,163700,488194910,1326,1326,1326,1326,0
20240711,163600,488194910,1326,1326,1326,1326,0
20240711,163500,488194910,1326,1326,1326,1326,0
20240711,163400,488194910,1326,1326,1326,1326,0
20240711,163300,488194910,1326,1326,1326,1326,0
20240711,163200,488194910,1326,1326,1326,1326,0
20240711,163100,488194910,1326,1326,1326,1326,0
20240711,163000,488194910,1326,1326,1326,1326,0
20240711,162900,488194910,1326,1326,1326,1326,0
20240711,162800,488194910,1326,1326,1326,1326,0
20240711,162700,488194910,1326,1326,1326,1326,0
20240711,162600,488194910,1326,1326,1326,1326,0
20240711,162500,488194910,1326,1326,1326,1326,0
20240711,162400,488194910,1326,1326,1326,1326,0
20240711,162300,488194910,1326,1326,1326,1326,0
20240711,162200,488194910,1326,1326,1326,1326,0
20240711,162100,488194910,1326,1326,1326,1326,0
20240711,162000,488194910,1326,1326,1326,1326,0
20240711,161900,488194910,1326,1326,1326,1326,0
20240711,161800,488194910,1326,1326,1326,1326,3407
20240711,161700,488194910,1326,1326,1326,1326,0
20240711,161600,488194910,1326,1326,1326,1326,0
20240711,161500,488194910,1326,1326,1326,1326,0
20240711,161400,488194910,1326,1326,1326,1326,0
20240711,161300,488194910,1326,1326,1326,1326,0
20240711,161200,488194910,1326,1326,1326,1326,0
20240711,161100,488194910,1326,1326,1326,1326,0
20240711,161000,488194910,1326,1326,1326,1326,0
20240711,160900,488194910,1326,1326,1326,1326,0
20240711,160800,488194910,1326,1326,1326,1326,0
20240711,160700,488194910,1326,1326,1326,1326,0
20240711,160600,488194910,1326,1326,1326,1326,0
20240711,160500,488194910,1326,1326,1326,1326,0
20240711,160400,488194910,1326,1326,1326,1326,0
20240711,160300,488194910,1326,1326,1326,1326,0
20240711,160200,488194910,1326,1326,1326,1326,0
20240711,160100,488194910,1326,1326,1326,1326,0
20240711,160000,488194910,1326,1326,1326,1326,0
20240711,155900,488194910,1326,1326,1326,1326,0
20240711,155800,488194910,1326,1326,1326,1326,0
20240711,155700,488194910,1326,1326,1326,1326,0
20240711,155600,488194910,1326,1326,1326,1326,0
20240711,155500,488194910,1326,1326,1326,1326,0
20240711,155400,488194910,1326,1326,1326,1326,0
20240711,155300,488194910,1326,1326,1326,1326,0
20240711,155200,488194910,1326,1326,1326,1326,0
20240711,155100,488194910,1326,1326,1326,1326,0
20240711,155000,488194910,1326,1326,1326,1326,0
20240711,154900,488194910,1326,1326,1326,1326,0
20240711,154800,488194910,1326,1326,1326,1326,3407
20240711,154700,488194910,1326,1326,1326,1326,0
20240711,154600,488194910,1326,1326,1326,1326,0
20240711,154500,488194910,1326,1326,1326,1326,0
20240711,154400,488194910,1326,1326,1326,1326,0
20240711,154300,488194910,1326,1326,1326,1326,0
20240711,154200,488194910,1326,1326,1326,1326,0
20240711,154100,488194910,1326,1326,1326,1326,0
20240711,154000,488194910,1326,1326,1326,1326,0
20240711,153900,488194910,1326,1326,1326,1326,0
20240711,153800,488194910,1326,1326,1326,1326,0
20240711,153700,488194910,1326,1326,1326,1326,0
20240711,153600,488194910,1326,1326,1326,1326,0
20240711,153500,488194910,1326,1326,1326,1326,0
20240711,153400,488194910,1326,1326,1326,1326,0
20240711,153300,488194910,1326,1326,1326,1326,0
20240711,153200,488194910,1326,1326,1326,1326,0
20240711,153100,488194910,1326,1326,1326,1326,0
20240711,153000,488194910,1326,1326,1326,1326,3407
20240711,152900,483677228,1331,1331,1331,1331,0
20240711,152800,483677228,1331,1331,1331,1331,0
20240711,152700,483677228,1331,1331,1331,1331,0
20240711,152600,483677228,1331,1331,1331,1331,0
20240711,152500,483677228,1331,1331,1331,1331,0
20240711,152400,483677228,1331,1331,1331,1331,0
20240711,152300,483677228,1331,1331,1331,1331,0
20240711,152200,483677228,1331,1331,1331,1331,0
20240711,152100,483677228,1331,1331,1331,1331,0
20240711,152000,483677228,1331,1331,1331,1331,0
20240711,151900,483677228,1331,1328,1331,1328,1100
20240711,151800,482215146,1329,1326,1329,1325,6677
20240711,151700,473365520,1328,1328,1328,1328,20
20240711,151600,473338960,1328,1327,1328,1327,256
20240711,151500,472999247,1327,1327,1327,1327,257
20240711,151400,472658208,1329,1329,1329,1329,134
20240711,151300,472480122,1329,1329,1329,1329,0
20240711,151200,472480122,1329,1326,1329,1326,19
20240711,151100,472454925,1326,1327,1330,1326,275
20240711,151000,472090261,1327,1327,1327,1326,2853
20240711,150900,468305052,1327,1327,1327,1327,261
20240711,150800,467958705,1327,1326,1327,1326,85
20240711,150700,467845994,1326,1326,1326,1326,2016
20240711,150600,465172778,1326,1328,1328,1326,3090
20240711,150500,461072351,1328,1331,1331,1328,10388
20240711,150400,447275994,1331,1331,1331,1331,10
20240711,150300,447262684,1331,1330,1331,1330,376
20240711,150200,446762408,1329,1329,1329,1329,20
20240711,150100,446735828,1329,1330,1330,1329,291
20240711,150000,446348799,1330,1330,1330,1329,5
20240711,145900,446342152,1329,1329,1329,1329,0
20240711,145800,446342152,1329,1329,1329,1329,958
20240711,145700,445068970,1329,1329,1329,1329,90
20240711,145600,444949360,1330,1330,1330,1330,0
20240711,145500,444949360,1330,1330,1330,1330,1
20240711,145400,444948030,1330,1328,1330,1328,728
20240711,145300,443981244,1330,1330,1330,1330,3
20240711,145200,443977254,1332,1332,1332,1332,0
20240711,145100,443977254,1332,1332,1332,1332,0
20240711,145000,443977254,1332,1332,1332,1332,11
20240711,144900,443962602,1332,1332,1332,1332,1
20240711,144800,443961270,1328,1328,1328,1328,43
20240711,144700,443904166,1328,1331,1331,1328,1027
20240711,144600,442539361,1332,1332,1332,1332,0
20240711,144500,442539361,1332,1332,1332,1332,0
20240711,144400,442539361,1332,1333,1333,1332,586
20240711,144300,441758224,1333,1333,1333,1333,0
20240711,144200,441758224,1333,1333,1333,1333,0
20240711,144100,441758224,1333,1333,1333,1333,0
20240711,144000,441758224,1333,1333,1333,1333,0
20240711,143900,441758224,1333,1333,1333,1333,0
20240711,143800,441758224,1333,1333,1333,1333,1
20240711,143700,441756891,1331,1333,1333,1331,4001
20240711,143600,436423560,1333,1333,1333,1333,0
20240711,143500,436423560,1333,1333,1333,1333,0
20240711,143400,436423560,1333,1332,1333,1332,6
20240711,143300,436415567,1332,1331,1332,1331,2
20240711,143200,436412904,1333,1332,1333,1332,1001
20240711,143100,435078572,1333,1333,1333,1333,10
20240711,143000,435065242,1333,1333,1333,1333,500
20240711,142900,434398742,1333,1333,1333,1333,0
20240711,142800,434398742,1333,1329,1333,1329,325
20240711,142700,433966813,1329,1329,1329,1329,0
20240711,142600,433966813,1329,1329,1329,1329,0
20240711,142500,433966813,1329,1329,1329,1329,0
20240711,142400,433966813,1329,1329,1329,1329,1
20240711,142300,433965484,1333,1333,1333,1333,0
20240711,142200,433965484,1333,1333,1333,1333,0
20240711,142100,433965484,1333,1333,1333,1333,0
20240711,142000,433965484,1333,1333,1333,1333,1
20240711,141900,433964151,1333,1333,1333,1333,175
20240711,141800,433730876,1333,1333,1333,1333,0
20240711,141700,433730876,1333,1333,1333,1333,1
20240711,141600,433729543,1327,1328,1328,1327,2000
20240711,141500,431075542,1333,1331,1333,1328,3305
20240711,141400,426684510,1334,1334,1334,1334,0
20240711,141300,426684510,1334,1334,1334,1334,0
20240711,141200,426684510,1334,1334,1334,1334,0
20240711,141100,426684510,1334,1334,1334,1334,4
20240711,141000,426679174,1334,1334,1334,1334,0
20240711,140900,426679174,1334,1330,1334,1330,989
20240711,140800,425363217,1335,1335,1335,1335,0
20240711,140700,425363217,1335,1335,1335,1335,0
20240711,140600,425363217,1335,1335,1335,1335,0
20240711,140500,425363217,1335,1335,1335,1335,0
20240711,140400,425363217,1335,1335,1335,1335,0
20240711,140300,425363217,1335,1330,1335,1328,236
20240711,140200,425049798,1330,1335,1335,1330,1366
20240711,140100,423233013,1329,1329,1329,1329,233
20240711,140000,422923356,1330,1330,1330,1330,2312
20240711,135900,419848396,1330,1331,1331,1330,165
20240711,135800,419628942,1330,1330,1330,1330,0
20240711,135700,419628942,1330,1330,1330,1330,0
20240711,135600,419628942,1330,1330,1330,1330,0
20240711,135500,419628942,1330,1330,1330,1330,0
20240711,135400,419628942,1330,1330,1330,1330,0
20240711,135300,419628942,1330,1330,1330,1330,0
20240711,135200,419628942,1330,1335,1335,1330,3
20240711,135100,419624942,1336,1336,1336,1336,0
20240711,135000,419624942,1336,1336,1336,1336,0
20240711,134900,419624942,1336,1336,1336,1336,1
20240711,134800,419623606,1330,1330,1330,1330,0
20240711,134700,419623606,1330,1330,1330,1330,74
20240711,134600,419525186,1330,1330,1330,1330,317
20240711,134500,419103576,1330,1330,1330,1330,357
20240711,134400,418628766,1330,1330,1330,1330,12
20240711,134300,418612806,1329,1329,1329,1329,15
20240711,134200,418592871,1329,1329,1329,1329,0
20240711,134100,418592871,1329,1329,1329,1329,50
20240711,134000,418526421,1329,1329,1329,1329,0
20240711,133900,418526421,1329,1329,1329,1329,65
20240711,133800,418440036,1329,1330,1330,1329,1078
20240711,133700,417007373,1330,1330,1330,1330,51
20240711,133600,416939543,1330,1330,1336,1330,2111
20240711,133500,414131883,1339,1339,1339,1339,0
20240711,133400,414131883,1339,1339,1339,1339,0
20240711,133300,414131883,1339,1339,1339,1339,0
20240711,133200,414131883,1339,1339,1339,1339,0
20240711,133100,414131883,1339,1339,1339,1339,0
20240711,133000,414131883,1339,1339,1339,1339,13
20240711,132900,414114476,1340,1333,1341,1333,5417
20240711,132800,406869575,1329,1329,1329,1329,0
20240711,132700,406869575,1329,1329,1329,1329,1
20240711,132600,406868246,1327,1331,1331,1327,3190
20240711,132500,402631735,1332,1333,1333,1332,75
20240711,132400,402531770,1333,1333,1333,1333,2
20240711,132300,402529104,1333,1333,1333,1333,1
20240711,132200,402527771,1331,1331,1331,1331,10
20240711,132100,402514461,1333,1333,1333,1333,0
20240711,132000,402514461,1333,1333,1333,1333,0
20240711,131900,402514461,1333,1333,1333,1333,0
20240711,131800,402514461,1333,1333,1333,1333,0
20240711,131700,402514461,1333,1332,1333,1332,1188
20240711,131600,400931967,1332,1332,1332,1332,1010
20240711,131500,399586647,1332,1331,1332,1331,139
20240711,131400,399401549,1331,1331,1331,1331,109
20240711,131300,399256470,1332,1332,1333,1332,21
20240711,131200,399228497,1332,1332,1332,1332,50
20240711,131100,399161897,1332,1331,1332,1331,203
20240711,131000,398891693,1331,1332,1332,1331,162
20240711,130900,398676017,1332,1330,1332,1330,37
20240711,130800,398626757,1330,1332,1332,1330,5951
20240711,130700,390707478,1334,1334,1334,1333,54
20240711,130600,390635452,1334,1334,1334,1334,10
20240711,130500,390622112,1334,1334,1334,1334,530
20240711,130400,389915092,1334,1333,1334,1332,577
20240711,130300,389145951,1334,1334,1334,1334,0
20240711,130200,389145951,1334,1334,1334,1334,13
20240711,130100,389128609,1333,1333,1333,1333,24
20240711,130000,389096617,1334,1334,1334,1334,0
20240711,125900,389096617,1334,1334,1334,1334,0
20240711,125800,389096617,1334,1334,1334,1334,50
20240711,125700,389029917,1335,1335,1335,1334,2528
20240711,125600,385657015,1335,1335,1335,1335,0
20240711,125500,385657015,1335,1335,1335,1335,200
20240711,125400,385390015,1335,1337,1337,1335,90
20240711,125300,385269791,1334,1334,1334,1334,0
20240711,125200,385269791,1334,1334,1334,1334,126
20240711,125100,385101707,1334,1334,1334,1334,10
20240711,125000,385088367,1334,1334,1334,1334,1
20240711,124900,385087033,1338,1338,1338,1338,0
20240711,124800,385087033,1338,1338,1338,1338,0
20240711,124700,385087033,1338,1338,1338,1338,0
20240711,124600,385087033,1338,1338,1338,1338,1
20240711,124500,385085695,1337,1333,1337,1333,547
20240711,124400,384356536,1333,1334,1334,1333,2000
20240711,124300,381690186,1338,1338,1338,1338,0
20240711,124200,381690186,1338,1337,1338,1337,43
20240711,124100,381632694,1337,1337,1337,1337,0
20240711,124000,381632694,1337,1337,1337,1337,850
20240711,123900,380496244,1337,1337,1337,1337,1
20240711,123800,380494907,1334,1336,1336,1334,1290
20240711,123700,378772927,1335,1335,1335,1335,0
20240711,123600,378772927,1335,1335,1335,1335,0
20240711,123500,378772927,1335,1336,1336,1335,583
20240711,123400,377994219,1336,1336,1336,1336,0
20240711,123300,377994219,1336,1336,1336,1336,52
20240711,123200,377924747,1336,1336,1336,1336,1
20240711,123100,377923411,1336,1335,1336,1335,2014
20240711,123000,375234707,1336,1336,1336,1336,3236
20240711,122900,370911411,1337,1341,1341,1337,560
20240711,122800,370162686,1337,1337,1337,1337,2530
20240711,122700,366780076,1339,1339,1339,1339,150
20240711,122600,366579226,1338,1338,1338,1338,530
20240711,122500,365870086,1341,1341,1341,1341,0
20240711,122400,365870086,1341,1340,1341,1340,336
20240711,122300,365419658,1341,1341,1341,1341,0
20240711,122200,365419658,1341,1340,1341,1340,2544
20240711,122100,362009719,1341,1341,1341,1341,0
20240711,122000,362009719,1341,1341,1341,1341,0
20240711,121900,362009719,1341,1341,1341,1341,0
20240711,121800,362009719,1341,1341,1341,1341,1001
20240711,121700,360667378,1341,1341,1341,1341,0
20240711,121600,360667378,1341,1341,1341,1341,2
20240711,121500,360664696,1341,1341,1341,1341,0
20240711,121400,360664696,1341,1341,1341,1341,0
20240711,121300,360664696,1341,1341,1341,1341,0
20240711,121200,360664696,1341,1341,1341,1341,0
20240711,121100,360664696,1341,1341,1341,1341,0
20240711,121000,360664696,1341,1341,1341,1341,1
20240711,120900,360663355,1337,1338,1338,1337,5000
20240711,120800,353977894,1338,1338,1338,1338,0
20240711,120700,353977894,1338,1338,1338,1338,0
20240711,120600,353977894,1338,1338,1338,1338,0
20240711,120500,353977894,1338,1338,1338,1338,1387
20240711,120400,352122088,1338,1338,1338,1338,0
20240711,120300,352122088,1338,1340,1340,1338,1686
20240711,120200,349866208,1338,1338,1338,1338,0
20240711,120100,349866208,1338,1338,1338,1338,0
20240711,120000,349866208,1338,1338,1338,1338,0
20240711,115900,349866208,1338,1338,1338,1338,0
20240711,115800,349866208,1338,1338,1338,1338,0
20240711,115700,349866208,1338,1338,1338,1338,0
20240711,115600,349866208,1338,1338,1338,1338,0
20240711,115500,349866208,1338,1338,1338,1338,0
20240711,115400,349866208,1338,1338,1338,1338,0
20240711,115300,349866208,1338,1338,1338,1338,0
20240711,115200,349866208,1338,1341,1341,1338,301
20240711,115100,349463440,1339,1339,1339,1339,0
20240711,115000,349463440,1339,1339,1339,1339,240
20240711,114900,349142080,1339,1339,1339,1339,0
20240711,114800,349142080,1339,1339,1339,1339,6
20240711,114700,349134046,1339,1339,1339,1339,118
20240711,114600,348976044,1339,1339,1339,1339,2
20240711,114500,348973366,1339,1339,1339,1339,1
20240711,114400,348972027,1339,1339,1339,1339,367
20240711,114300,348480614,1339,1339,1339,1339,135
20240711,114200,348299849,1339,1339,1339,1339,0
20240711,114100,348299849,1339,1339,1339,1339,10
20240711,114000,348286459,1338,1338,1338,1338,0
20240711,113900,348286459,1338,1338,1338,1338,1
20240711,113800,348285121,1341,1341,1341,1341,1
20240711,113700,348283780,1341,1341,1341,1341,0
20240711,113600,348283780,1341,1341,1341,1341,0
20240711,113500,348283780,1341,1341,1341,1341,75
20240711,113400,348183205,1338,1338,1338,1338,96
20240711,113300,348054757,1340,1341,1341,1340,280
20240711,113200,347679537,1342,1342,1342,1342,0
20240711,113100,347679537,1342,1342,1342,1342,36
20240711,113000,347631225,1341,1341,1341,1341,0
20240711,112900,347631225,1341,1341,1341,1341,0
20240711,112800,347631225,1341,1341,1341,1341,0
20240711,112700,347631225,1341,1341,1341,1341,500
20240711,112600,346960725,1341,1341,1341,1341,10
20240711,112500,346947315,1342,1342,1342,1342,1
20240711,112400,346945973,1341,1341,1341,1341,26
20240711,112300,346911107,1341,1342,1342,1341,329
20240711,112200,346469689,1342,1342,1342,1342,1
20240711,112100,346468347,1341,1341,1341,1341,0
20240711,112000,346468347,1341,1341,1341,1341,1
20240711,111900,346467006,1342,1342,1342,1342,1
20240711,111800,346465664,1341,1341,1341,1341,14
20240711,111700,346446890,1343,1343,1343,1343,0
20240711,111600,346446890,1343,1343,1343,1343,200
20240711,111500,346178290,1346,1339,1346,1339,10884
20240711,111400,331592879,1339,1339,1339,1339,1
20240711,111300,331591540,1338,1338,1338,1338,3
20240711,111200,331587526,1339,1339,1339,1339,0
20240711,111100,331587526,1339,1338,1339,1338,11
20240711,111000,331572798,1338,1338,1338,1338,0
20240711,110900,331572798,1338,1338,1338,1338,85
20240711,110800,331459068,1334,1334,1334,1334,0
20240711,110700,331459068,1334,1334,1334,1334,0
20240711,110600,331459068,1334,1335,1335,1334,50
20240711,110500,331392358,1339,1339,1339,1339,0
20240711,110400,331392358,1339,1334,1339,1334,11
20240711,110300,331377679,1333,1334,1334,1333,341
20240711,110200,330923116,1333,1335,1335,1333,1331
20240711,110100,329148325,1334,1338,1338,1334,1231
20240711,110000,327505740,1334,1338,1338,1334,1301
20240711,105900,325769407,1338,1335,1338,1335,152
20240711,105800,325566034,1338,1338,1338,1338,5
20240711,105700,325559344,1339,1335,1339,1335,2
20240711,105600,325556670,1339,1339,1339,1339,0
20240711,105500,325556670,1339,1339,1339,1339,0
20240711,105400,325556670,1339,1334,1339,1334,1793
20240711,105300,323164803,1334,1336,1336,1334,2773
20240711,105200,319464051,1337,1337,1337,1337,1017
20240711,105100,318104322,1337,1338,1338,1337,2550
20240711,105000,314693914,1339,1338,1339,1338,1081
20240711,104900,313247486,1341,1341,1341,1341,0
20240711,104800,313247486,1341,1341,1341,1341,0
20240711,104700,313247486,1341,1341,1341,1341,0
20240711,104600,313247486,1341,1341,1341,1341,15
20240711,104500,313227371,1341,1341,1341,1338,126
20240711,104400,313058465,1341,1339,1341,1338,301
20240711,104300,312655625,1340,1340,1340,1340,377
20240711,104200,312150445,1340,1340,1340,1340,6
20240711,104100,312142405,1340,1340,1340,1340,99
20240711,104000,312009745,1340,1340,1340,1340,544
20240711,103900,311280785,1339,1340,1340,1339,2324
20240711,103800,308166665,1340,1340,1340,1340,1000
20240711,103700,306826665,1340,1340,1340,1340,3454
20240711,103600,302198305,1341,1346,1346,1341,12795
20240711,103500,285034113,1346,1344,1346,1344,1002
20240711,103400,283687422,1344,1344,1344,1344,0
20240711,103300,283687422,1344,1344,1344,1344,1
20240711,103200,283686078,1342,1342,1342,1342,0
20240711,103100,283686078,1342,1343,1343,1342,798
20240711,103000,282614399,1344,1344,1344,1344,16
20240711,102900,282592895,1344,1344,1344,1344,21
20240711,102800,282564671,1343,1343,1343,1343,933
20240711,102700,281311652,1343,1344,1344,1343,1500
20240711,102600,279296750,1345,1345,1345,1344,361
20240711,102500,278811255,1346,1346,1346,1346,10
20240711,102400,278797795,1346,1343,1346,1343,1281
20240711,102300,277073977,1343,1346,1346,1343,1501
20240711,102200,275055607,1346,1347,1347,1346,88
20240711,102100,274937154,1346,1346,1346,1346,695
20240711,102000,274001684,1347,1348,1348,1347,87
20240711,101900,273884485,1348,1348,1348,1348,18
20240711,101800,273860221,1348,1348,1348,1348,10
20240711,101700,273846741,1348,1348,1348,1348,10
20240711,101600,273833261,1348,1348,1349,1348,104
20240711,101500,273693049,1349,1349,1349,1349,2
20240711,101400,273690351,1349,1349,1349,1349,10
20240711,101300,273676861,1348,1348,1349,1346,754
20240711,101200,272660968,1348,1347,1348,1347,11743
20240711,101100,256840103,1346,1346,1346,1346,1100
20240711,101000,255359503,1346,1346,1346,1346,427
20240711,100900,254784761,1347,1347,1347,1347,0
20240711,100800,254784761,1347,1347,1347,1347,30
20240711,100700,254744351,1347,1347,1347,1347,465
20240711,100600,254117996,1347,1347,1347,1347,1189
20240711,100500,252516413,1348,1347,1348,1347,476
20240711,100400,251875212,1348,1348,1348,1348,40
20240711,100300,251821292,1349,1347,1349,1347,319
20240711,100200,251391597,1349,1349,1349,1349,2
20240711,100100,251388899,1349,1348,1349,1347,113
20240711,100000,251236475,1349,1349,1349,1349,8
20240711,095900,251225683,1349,1349,1349,1349,631
20240711,095800,250374464,1349,1349,1349,1349,9211
20240711,095700,237948825,1349,1344,1349,1344,6273
20240711,095600,229493345,1346,1346,1346,1346,32
20240711,095500,229450273,1346,1346,1346,1344,37
20240711,095400,229400483,1345,1343,1345,1343,5152
20240711,095300,222471063,1345,1345,1345,1345,41
20240711,095200,222415918,1343,1343,1343,1343,0
20240711,095100,222415918,1343,1343,1343,1343,0
20240711,095000,222415918,1343,1342,1343,1342,782
20240711,094900,221365725,1341,1341,1341,1341,0
20240711,094800,221365725,1341,1343,1343,1341,620
20240711,094700,220533699,1344,1342,1344,1341,75
20240711,094600,220433058,1340,1341,1341,1340,202
20240711,094500,220162373,1340,1340,1340,1340,52
20240711,094400,220092693,1340,1340,1340,1340,2927
20240711,094300,216170513,1340,1341,1341,1340,6000
20240711,094200,208129059,1341,1341,1341,1341,500
20240711,094100,207458559,1341,1342,1342,1341,3003
20240711,094000,203431384,1342,1342,1342,1342,0
20240711,093900,203431384,1342,1341,1342,1341,750
20240711,093800,202425384,1341,1341,1341,1341,326
20240711,093700,201988218,1341,1345,1346,1340,7062
20240711,093600,192504123,1344,1341,1344,1341,725
20240711,093500,191531378,1341,1342,1342,1341,3213
20240711,093400,187219701,1343,1341,1343,1341,3313
20240711,093300,182775139,1340,1339,1341,1339,1160
20240711,093200,181221131,1339,1341,1341,1339,2746
20240711,093100,177540718,1341,1345,1345,1341,1787
20240711,093000,175141057,1343,1343,1343,1343,0
20240711,092900,175141057,1343,1343,1347,1343,11472
20240711,092800,159734157,1343,1345,1345,1343,2914
20240711,092700,155820104,1346,1347,1347,1346,120
20240711,092600,155658474,1348,1349,1349,1348,5218
20240711,092500,148620446,1349,1349,1349,1349,15
20240711,092400,148600211,1350,1348,1350,1344,1984
20240711,092300,145924052,1349,1346,1349,1344,1045
20240711,092200,144517775,1349,1349,1349,1349,183
20240711,092100,144270908,1350,1349,1350,1349,571
20240711,092000,143500337,1346,1346,1353,1346,244
20240711,091900,143171787,1355,1345,1355,1345,9422
20240711,091800,130432405,1345,1346,1346,1345,34
20240711,091700,130386671,1346,1348,1349,1346,1799
20240711,091600,127962790,1350,1350,1350,1350,51
20240711,091500,127893940,1352,1352,1352,1352,425
20240711,091400,127319340,1350,1354,1354,1350,440
20240711,091300,126724652,1355,1353,1355,1352,10867
20240711,091200,112016350,1353,1346,1354,1346,21506
20240711,091100,82988425,1347,1343,1347,1343,3995
20240711,091000,77610079,1343,1343,1345,1343,7379
20240711,090900,67699432,1343,1343,1343,1343,245
20240711,090800,67370397,1343,1343,1344,1343,559
20240711,090700,66619659,1346,1347,1347,1346,2
20240711,090600,66616966,1348,1348,1348,1348,1117
20240711,090500,65111250,1350,1347,1350,1347,59
20240711,090400,65031630,1347,1350,1350,1347,521
20240711,090300,64329790,1352,1345,1354,1345,5433
20240711,090200,56988492,1346,1349,1358,1346,18235
20240711,090100,32339157,1342,1340,1348,1340,15173
20240711,090000,11952580,1340,1340,1340,1337,8925