KissMeData/083470/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,200000,591587084,1722,1722,1722,1722,1347
20240704,195900,591587084,1722,1722,1722,1722,0
20240704,195800,591587084,1722,1722,1722,1722,0
20240704,195700,591587084,1722,1722,1722,1722,0
20240704,195600,591587084,1722,1722,1722,1722,0
20240704,195500,591587084,1722,1722,1722,1722,0
20240704,195400,591587084,1722,1722,1722,1722,0
20240704,195300,591587084,1722,1722,1722,1722,0
20240704,195200,591587084,1722,1722,1722,1722,0
20240704,195100,591587084,1722,1722,1722,1722,0
20240704,195000,591587084,1722,1722,1722,1722,0
20240704,194900,591587084,1722,1722,1722,1722,0
20240704,194800,591587084,1722,1722,1722,1722,0
20240704,194700,591587084,1722,1722,1722,1722,0
20240704,194600,591587084,1722,1722,1722,1722,0
20240704,194500,591587084,1722,1722,1722,1722,0
20240704,194400,591587084,1722,1722,1722,1722,0
20240704,194300,591587084,1722,1722,1722,1722,0
20240704,194200,591587084,1722,1722,1722,1722,0
20240704,194100,591587084,1722,1722,1722,1722,0
20240704,194000,591587084,1722,1722,1722,1722,0
20240704,193900,591587084,1722,1722,1722,1722,0
20240704,193800,591587084,1722,1722,1722,1722,0
20240704,193700,591587084,1722,1722,1722,1722,0
20240704,193600,591587084,1722,1722,1722,1722,0
20240704,193500,591587084,1722,1722,1722,1722,0
20240704,193400,591587084,1722,1722,1722,1722,0
20240704,193300,591587084,1722,1722,1722,1722,0
20240704,193200,591587084,1722,1722,1722,1722,0
20240704,193100,591587084,1722,1722,1722,1722,0
20240704,193000,591587084,1722,1722,1722,1722,1347
20240704,192900,591587084,1722,1722,1722,1722,0
20240704,192800,591587084,1722,1722,1722,1722,0
20240704,192700,591587084,1722,1722,1722,1722,0
20240704,192600,591587084,1722,1722,1722,1722,0
20240704,192500,591587084,1722,1722,1722,1722,0
20240704,192400,591587084,1722,1722,1722,1722,0
20240704,192300,591587084,1722,1722,1722,1722,0
20240704,192200,591587084,1722,1722,1722,1722,0
20240704,192100,591587084,1722,1722,1722,1722,0
20240704,192000,591587084,1722,1722,1722,1722,0
20240704,191900,591587084,1722,1722,1722,1722,0
20240704,191800,591587084,1722,1722,1722,1722,0
20240704,191700,591587084,1722,1722,1722,1722,0
20240704,191600,591587084,1722,1722,1722,1722,0
20240704,191500,591587084,1722,1722,1722,1722,0
20240704,191400,591587084,1722,1722,1722,1722,0
20240704,191300,591587084,1722,1722,1722,1722,0
20240704,191200,591587084,1722,1722,1722,1722,0
20240704,191100,591587084,1722,1722,1722,1722,0
20240704,191000,591587084,1722,1722,1722,1722,0
20240704,190900,591587084,1722,1722,1722,1722,0
20240704,190800,591587084,1722,1722,1722,1722,0
20240704,190700,591587084,1722,1722,1722,1722,0
20240704,190600,591587084,1722,1722,1722,1722,0
20240704,190500,591587084,1722,1722,1722,1722,0
20240704,190400,591587084,1722,1722,1722,1722,0
20240704,190300,591587084,1722,1722,1722,1722,0
20240704,190200,591587084,1722,1722,1722,1722,0
20240704,190100,591587084,1722,1722,1722,1722,0
20240704,190000,591587084,1722,1722,1722,1722,1347
20240704,185900,591587084,1722,1722,1722,1722,0
20240704,185800,591587084,1722,1722,1722,1722,0
20240704,185700,591587084,1722,1722,1722,1722,0
20240704,185600,591587084,1722,1722,1722,1722,0
20240704,185500,591587084,1722,1722,1722,1722,0
20240704,185400,591587084,1722,1722,1722,1722,0
20240704,185300,591587084,1722,1722,1722,1722,0
20240704,185200,591587084,1722,1722,1722,1722,0
20240704,185100,591587084,1722,1722,1722,1722,0
20240704,185000,591587084,1722,1722,1722,1722,0
20240704,184900,591587084,1722,1722,1722,1722,0
20240704,184800,591587084,1722,1722,1722,1722,0
20240704,184700,591587084,1722,1722,1722,1722,0
20240704,184600,591587084,1722,1722,1722,1722,0
20240704,184500,591587084,1722,1722,1722,1722,0
20240704,184400,591587084,1722,1722,1722,1722,0
20240704,184300,591587084,1722,1722,1722,1722,0
20240704,184200,591587084,1722,1722,1722,1722,0
20240704,184100,591587084,1722,1722,1722,1722,0
20240704,184000,591587084,1722,1722,1722,1722,0
20240704,183900,591587084,1722,1722,1722,1722,0
20240704,183800,591587084,1722,1722,1722,1722,0
20240704,183700,591587084,1722,1722,1722,1722,0
20240704,183600,591587084,1722,1722,1722,1722,0
20240704,183500,591587084,1722,1722,1722,1722,0
20240704,183400,591587084,1722,1722,1722,1722,0
20240704,183300,591587084,1722,1722,1722,1722,0
20240704,183200,591587084,1722,1722,1722,1722,0
20240704,183100,591587084,1722,1722,1722,1722,0
20240704,183000,591587084,1722,1722,1722,1722,1347
20240704,182900,591587084,1722,1722,1722,1722,0
20240704,182800,591587084,1722,1722,1722,1722,0
20240704,182700,591587084,1722,1722,1722,1722,0
20240704,182600,591587084,1722,1722,1722,1722,0
20240704,182500,591587084,1722,1722,1722,1722,0
20240704,182400,591587084,1722,1722,1722,1722,0
20240704,182300,591587084,1722,1722,1722,1722,0
20240704,182200,591587084,1722,1722,1722,1722,0
20240704,182100,591587084,1722,1722,1722,1722,0
20240704,182000,591587084,1722,1722,1722,1722,0
20240704,181900,591587084,1722,1722,1722,1722,0
20240704,181800,591587084,1722,1722,1722,1722,0
20240704,181700,591587084,1722,1722,1722,1722,0
20240704,181600,591587084,1722,1722,1722,1722,0
20240704,181500,591587084,1722,1722,1722,1722,0
20240704,181400,591587084,1722,1722,1722,1722,0
20240704,181300,591587084,1722,1722,1722,1722,0
20240704,181200,591587084,1722,1722,1722,1722,0
20240704,181100,591587084,1722,1722,1722,1722,0
20240704,181000,591587084,1722,1722,1722,1722,0
20240704,180900,591587084,1722,1722,1722,1722,0
20240704,180800,591587084,1722,1722,1722,1722,0
20240704,180700,591587084,1722,1722,1722,1722,0
20240704,180600,591587084,1722,1722,1722,1722,0
20240704,180500,591587084,1722,1722,1722,1722,0
20240704,180400,591587084,1722,1722,1722,1722,0
20240704,180300,591587084,1722,1722,1722,1722,0
20240704,180200,591587084,1722,1722,1722,1722,0
20240704,180100,591587084,1722,1722,1722,1722,0
20240704,180000,591587084,1722,1722,1722,1722,1347
20240704,175900,591587084,1722,1722,1722,1722,0
20240704,175800,591587084,1722,1722,1722,1722,0
20240704,175700,591587084,1722,1722,1722,1722,0
20240704,175600,591587084,1722,1722,1722,1722,0
20240704,175500,591587084,1722,1722,1722,1722,0
20240704,175400,591587084,1722,1722,1722,1722,0
20240704,175300,591587084,1722,1722,1722,1722,0
20240704,175200,591587084,1722,1722,1722,1722,0
20240704,175100,591587084,1722,1722,1722,1722,0
20240704,175000,591587084,1722,1722,1722,1722,0
20240704,174900,591587084,1722,1722,1722,1722,0
20240704,174800,591587084,1722,1722,1722,1722,0
20240704,174700,591587084,1722,1722,1722,1722,0
20240704,174600,591587084,1722,1722,1722,1722,0
20240704,174500,591587084,1722,1722,1722,1722,0
20240704,174400,591587084,1722,1722,1722,1722,0
20240704,174300,591587084,1722,1722,1722,1722,0
20240704,174200,591587084,1722,1722,1722,1722,0
20240704,174100,591587084,1722,1722,1722,1722,0
20240704,174000,591587084,1722,1722,1722,1722,0
20240704,173900,591587084,1722,1722,1722,1722,0
20240704,173800,591587084,1722,1722,1722,1722,0
20240704,173700,591587084,1722,1722,1722,1722,0
20240704,173600,591587084,1722,1722,1722,1722,0
20240704,173500,591587084,1722,1722,1722,1722,0
20240704,173400,591587084,1722,1722,1722,1722,0
20240704,173300,591587084,1722,1722,1722,1722,0
20240704,173200,591587084,1722,1722,1722,1722,0
20240704,173100,591587084,1722,1722,1722,1722,0
20240704,173000,591587084,1722,1722,1722,1722,1347
20240704,172900,591587084,1722,1722,1722,1722,0
20240704,172800,591587084,1722,1722,1722,1722,0
20240704,172700,591587084,1722,1722,1722,1722,0
20240704,172600,591587084,1722,1722,1722,1722,0
20240704,172500,591587084,1722,1722,1722,1722,0
20240704,172400,591587084,1722,1722,1722,1722,0
20240704,172300,591587084,1722,1722,1722,1722,0
20240704,172200,591587084,1722,1722,1722,1722,0
20240704,172100,591587084,1722,1722,1722,1722,0
20240704,172000,591587084,1722,1722,1722,1722,0
20240704,171900,591587084,1722,1722,1722,1722,0
20240704,171800,591587084,1722,1722,1722,1722,0
20240704,171700,591587084,1722,1722,1722,1722,0
20240704,171600,591587084,1722,1722,1722,1722,0
20240704,171500,591587084,1722,1722,1722,1722,0
20240704,171400,591587084,1722,1722,1722,1722,0
20240704,171300,591587084,1722,1722,1722,1722,0
20240704,171200,591587084,1722,1722,1722,1722,0
20240704,171100,591587084,1722,1722,1722,1722,0
20240704,171000,591587084,1722,1722,1722,1722,0
20240704,170900,591587084,1722,1722,1722,1722,0
20240704,170800,591587084,1722,1722,1722,1722,0
20240704,170700,591587084,1722,1722,1722,1722,0
20240704,170600,591587084,1722,1722,1722,1722,0
20240704,170500,591587084,1722,1722,1722,1722,0
20240704,170400,591587084,1722,1722,1722,1722,0
20240704,170300,591587084,1722,1722,1722,1722,0
20240704,170200,591587084,1722,1722,1722,1722,0
20240704,170100,591587084,1722,1722,1722,1722,0
20240704,170000,591587084,1722,1722,1722,1722,1347
20240704,165900,591587084,1722,1722,1722,1722,0
20240704,165800,591587084,1722,1722,1722,1722,0
20240704,165700,591587084,1722,1722,1722,1722,0
20240704,165600,591587084,1722,1722,1722,1722,0
20240704,165500,591587084,1722,1722,1722,1722,0
20240704,165400,591587084,1722,1722,1722,1722,0
20240704,165300,591587084,1722,1722,1722,1722,0
20240704,165200,591587084,1722,1722,1722,1722,0
20240704,165100,591587084,1722,1722,1722,1722,0
20240704,165000,591587084,1722,1722,1722,1722,0
20240704,164900,591587084,1722,1722,1722,1722,0
20240704,164800,591587084,1722,1722,1722,1722,0
20240704,164700,591587084,1722,1722,1722,1722,0
20240704,164600,591587084,1722,1722,1722,1722,0
20240704,164500,591587084,1722,1722,1722,1722,0
20240704,164400,591587084,1722,1722,1722,1722,0
20240704,164300,591587084,1722,1722,1722,1722,0
20240704,164200,591587084,1722,1722,1722,1722,0
20240704,164100,591587084,1722,1722,1722,1722,0
20240704,164000,591587084,1722,1722,1722,1722,0
20240704,163900,591587084,1722,1722,1722,1722,0
20240704,163800,591587084,1722,1722,1722,1722,0
20240704,163700,591587084,1722,1722,1722,1722,0
20240704,163600,591587084,1722,1722,1722,1722,0
20240704,163500,591587084,1722,1722,1722,1722,0
20240704,163400,591587084,1722,1722,1722,1722,0
20240704,163300,591587084,1722,1722,1722,1722,0
20240704,163200,591587084,1722,1722,1722,1722,0
20240704,163100,591587084,1722,1722,1722,1722,0
20240704,163000,591587084,1722,1722,1722,1722,1347
20240704,162900,591587084,1722,1722,1722,1722,0
20240704,162800,591587084,1722,1722,1722,1722,0
20240704,162700,591587084,1722,1722,1722,1722,0
20240704,162600,591587084,1722,1722,1722,1722,0
20240704,162500,591587084,1722,1722,1722,1722,0
20240704,162400,591587084,1722,1722,1722,1722,0
20240704,162300,591587084,1722,1722,1722,1722,0
20240704,162200,591587084,1722,1722,1722,1722,0
20240704,162100,591587084,1722,1722,1722,1722,0
20240704,162000,591587084,1722,1722,1722,1722,0
20240704,161900,591587084,1722,1722,1722,1722,0
20240704,161800,591587084,1722,1722,1722,1722,0
20240704,161700,591587084,1722,1722,1722,1722,0
20240704,161600,591587084,1722,1722,1722,1722,0
20240704,161500,591587084,1722,1722,1722,1722,0
20240704,161400,591587084,1722,1722,1722,1722,0
20240704,161300,591587084,1722,1722,1722,1722,0
20240704,161200,591587084,1722,1722,1722,1722,0
20240704,161100,591587084,1722,1722,1722,1722,0
20240704,161000,591587084,1722,1722,1722,1722,0
20240704,160900,591587084,1722,1722,1722,1722,0
20240704,160800,591587084,1722,1722,1722,1722,0
20240704,160700,591587084,1722,1722,1722,1722,0
20240704,160600,591587084,1722,1722,1722,1722,0
20240704,160500,591587084,1722,1722,1722,1722,0
20240704,160400,591587084,1722,1722,1722,1722,0
20240704,160300,591587084,1722,1722,1722,1722,0
20240704,160200,591587084,1722,1722,1722,1722,0
20240704,160100,591587084,1722,1722,1722,1722,0
20240704,160000,591587084,1722,1722,1722,1722,1347
20240704,155900,591587084,1722,1722,1722,1722,0
20240704,155800,591587084,1722,1722,1722,1722,0
20240704,155700,591587084,1722,1722,1722,1722,0
20240704,155600,591587084,1722,1722,1722,1722,0
20240704,155500,591587084,1722,1722,1722,1722,0
20240704,155400,591587084,1722,1722,1722,1722,0
20240704,155300,591587084,1722,1722,1722,1722,0
20240704,155200,591587084,1722,1722,1722,1722,0
20240704,155100,591587084,1722,1722,1722,1722,0
20240704,155000,591587084,1722,1722,1722,1722,0
20240704,154900,591587084,1722,1722,1722,1722,0
20240704,154800,591587084,1722,1722,1722,1722,0
20240704,154700,591587084,1722,1722,1722,1722,0
20240704,154600,591587084,1722,1722,1722,1722,0
20240704,154500,591587084,1722,1722,1722,1722,0
20240704,154400,591587084,1722,1722,1722,1722,0
20240704,154300,591587084,1722,1722,1722,1722,0
20240704,154200,591587084,1722,1722,1722,1722,0
20240704,154100,591587084,1722,1722,1722,1722,0
20240704,154000,591587084,1722,1722,1722,1722,0
20240704,153900,591587084,1722,1722,1722,1722,0
20240704,153800,591587084,1722,1722,1722,1722,0
20240704,153700,591587084,1722,1722,1722,1722,0
20240704,153600,591587084,1722,1722,1722,1722,0
20240704,153500,591587084,1722,1722,1722,1722,0
20240704,153400,591587084,1722,1722,1722,1722,0
20240704,153300,591587084,1722,1722,1722,1722,0
20240704,153200,591587084,1722,1722,1722,1722,0
20240704,153100,591587084,1722,1722,1722,1722,0
20240704,153000,591587084,1722,1722,1722,1722,2694
20240704,152900,589267550,1716,1716,1716,1716,0
20240704,152800,589267550,1716,1716,1716,1716,0
20240704,152700,589267550,1716,1716,1716,1716,0
20240704,152600,589267550,1716,1716,1716,1716,0
20240704,152500,589267550,1716,1716,1716,1716,0
20240704,152400,589267550,1716,1716,1716,1716,0
20240704,152300,589267550,1716,1716,1716,1716,0
20240704,152200,589267550,1716,1716,1716,1716,0
20240704,152100,589267550,1716,1716,1716,1716,0
20240704,152000,589267550,1716,1716,1716,1716,0
20240704,151900,589267550,1716,1687,1716,1678,744
20240704,151800,588001257,1716,1708,1716,1708,500
20240704,151700,587146875,1708,1707,1708,1707,40
20240704,151600,587078564,1708,1707,1708,1707,200
20240704,151500,586737099,1686,1708,1708,1686,5
20240704,151400,586728604,1716,1716,1716,1716,0
20240704,151300,586728604,1716,1716,1716,1716,0
20240704,151200,586728604,1716,1716,1716,1716,10
20240704,151100,586711444,1717,1703,1717,1703,300
20240704,151000,586198834,1703,1701,1703,1701,270
20240704,150900,585739392,1704,1704,1704,1681,105
20240704,150800,585561542,1686,1680,1686,1680,192
20240704,150700,585238418,1717,1674,1717,1674,3813
20240704,150600,578775264,1657,1663,1675,1657,10038
20240704,150500,561969379,1665,1665,1665,1665,4
20240704,150400,561962719,1653,1651,1665,1650,244
20240704,150300,561559941,1660,1659,1660,1649,6145
20240704,150200,551359873,1660,1651,1665,1651,89
20240704,150100,551212767,1648,1652,1652,1648,1462
20240704,150000,548798533,1652,1652,1668,1652,1045
20240704,145900,547070785,1670,1656,1670,1656,731
20240704,145800,545860235,1659,1661,1686,1653,14156
20240704,145700,522368194,1652,1661,1661,1652,223
20240704,145600,521999058,1689,1683,1689,1683,1200
20240704,145500,519975983,1684,1682,1684,1682,800
20240704,145400,518629903,1682,1680,1682,1680,500
20240704,145300,517789489,1680,1661,1680,1661,101
20240704,145200,517619929,1683,1679,1683,1679,600
20240704,145100,516611960,1679,1655,1679,1655,1400
20240704,145000,514279980,1680,1664,1680,1664,1100
20240704,144900,512447980,1663,1682,1683,1663,1570
20240704,144800,509819276,1684,1684,1684,1684,0
20240704,144700,509819276,1684,1684,1684,1684,0
20240704,144600,509819276,1684,1665,1684,1665,1299
20240704,144500,507645972,1683,1677,1683,1677,300
20240704,144400,507142691,1668,1668,1668,1668,0
20240704,144300,507142691,1668,1668,1668,1668,229
20240704,144200,506760719,1684,1684,1684,1684,0
20240704,144100,506760719,1684,1683,1684,1683,12
20240704,144000,506740522,1686,1687,1689,1683,2026
20240704,143900,503324039,1688,1653,1688,1653,3000
20240704,143800,498337912,1655,1655,1655,1655,0
20240704,143700,498337912,1655,1646,1655,1646,5
20240704,143600,498329646,1646,1656,1656,1646,1109
20240704,143500,496503532,1646,1657,1657,1646,374
20240704,143400,495886828,1657,1647,1658,1647,1494
20240704,143300,493422330,1648,1648,1648,1648,0
20240704,143200,493422330,1648,1648,1648,1648,10
20240704,143100,493405850,1647,1647,1647,1647,100
20240704,143000,493241150,1647,1647,1647,1647,200
20240704,142900,492911750,1647,1647,1647,1647,300
20240704,142800,492417650,1646,1646,1646,1646,100
20240704,142700,492253050,1646,1643,1646,1642,1556
20240704,142600,489697815,1647,1647,1647,1647,10
20240704,142500,489681345,1643,1643,1648,1643,4739
20240704,142400,481895108,1648,1643,1648,1643,108
20240704,142300,481717614,1648,1650,1650,1643,1483
20240704,142200,479279426,1645,1646,1651,1645,6074
20240704,142100,469286913,1653,1645,1653,1645,352
20240704,142000,468707793,1645,1654,1654,1645,8787
20240704,141900,454222103,1667,1666,1667,1666,100
20240704,141800,454055492,1666,1666,1666,1666,1
20240704,141700,454053826,1667,1667,1667,1667,0
20240704,141600,454053826,1667,1667,1667,1667,1
20240704,141500,454052159,1654,1654,1654,1654,2
20240704,141400,454048851,1654,1654,1654,1654,0
20240704,141300,454048851,1654,1654,1654,1654,0
20240704,141200,454048851,1654,1654,1654,1654,359
20240704,141100,453455065,1667,1654,1667,1654,212
20240704,141000,453104404,1669,1664,1669,1664,400
20240704,140900,452437898,1666,1659,1666,1653,260
20240704,140800,452008018,1677,1691,1692,1651,2803
20240704,140700,447364324,1692,1691,1692,1691,808
20240704,140600,445997217,1691,1691,1691,1691,0
20240704,140500,445997217,1691,1691,1691,1691,0
20240704,140400,445997217,1691,1691,1691,1691,4
20240704,140300,445990453,1693,1692,1693,1692,7
20240704,140200,445978605,1692,1692,1692,1692,30
20240704,140100,445927845,1693,1693,1693,1693,0
20240704,140000,445927845,1693,1691,1693,1691,100
20240704,135900,445758646,1695,1695,1695,1695,0
20240704,135800,445758646,1695,1692,1695,1692,200
20240704,135700,445420194,1693,1693,1693,1693,5
20240704,135600,445411729,1699,1699,1699,1699,0
20240704,135500,445411729,1699,1699,1699,1699,0
20240704,135400,445411729,1699,1689,1699,1689,400
20240704,135300,444735512,1679,1679,1679,1679,900
20240704,135200,443224412,1701,1694,1701,1694,1000
20240704,135100,441528503,1702,1702,1702,1702,0
20240704,135000,441528503,1702,1702,1702,1702,0
20240704,134900,441528503,1702,1702,1702,1702,0
20240704,134800,441528503,1702,1702,1702,1702,0
20240704,134700,441528503,1702,1660,1702,1660,4000
20240704,134600,434854742,1660,1657,1660,1657,600
20240704,134500,433859978,1658,1658,1658,1658,0
20240704,134400,433859978,1658,1657,1658,1657,200
20240704,134300,433528568,1658,1658,1658,1658,0
20240704,134200,433528568,1658,1658,1658,1658,0
20240704,134100,433528568,1658,1658,1658,1658,0
20240704,134000,433528568,1658,1658,1658,1658,0
20240704,133900,433528568,1658,1658,1658,1658,0
20240704,133800,433528568,1658,1658,1658,1658,0
20240704,133700,433528568,1658,1658,1658,1658,0
20240704,133600,433528568,1658,1658,1658,1658,0
20240704,133500,433528568,1658,1658,1658,1658,0
20240704,133400,433528568,1658,1658,1658,1658,0
20240704,133300,433528568,1658,1658,1658,1658,1
20240704,133200,433526910,1650,1650,1650,1650,0
20240704,133100,433526910,1650,1655,1662,1650,2667
20240704,133000,429121609,1655,1655,1655,1655,0
20240704,132900,429121609,1655,1655,1655,1655,10
20240704,132800,429105059,1655,1656,1656,1655,402
20240704,132700,428439699,1665,1665,1665,1665,0
20240704,132600,428439699,1665,1657,1665,1657,24
20240704,132500,428399915,1667,1667,1667,1667,0
20240704,132400,428399915,1667,1660,1667,1657,1053
20240704,132300,426654321,1668,1661,1668,1660,284
20240704,132200,426182818,1664,1674,1676,1664,13911
20240704,132100,403013886,1675,1675,1675,1675,1
20240704,132000,403012211,1666,1671,1671,1666,1277
20240704,131900,400879150,1681,1681,1681,1681,2
20240704,131800,400875788,1681,1681,1681,1681,0
20240704,131700,400875788,1681,1681,1681,1681,0
20240704,131600,400875788,1681,1681,1681,1681,0
20240704,131500,400875788,1681,1681,1681,1681,0
20240704,131400,400875788,1681,1681,1681,1681,0
20240704,131300,400875788,1681,1681,1681,1681,0
20240704,131200,400875788,1681,1681,1681,1681,10
20240704,131100,400858978,1681,1681,1681,1681,0
20240704,131000,400858978,1681,1681,1681,1681,0
20240704,130900,400858978,1681,1681,1681,1681,0
20240704,130800,400858978,1681,1681,1681,1681,0
20240704,130700,400858978,1681,1681,1681,1681,0
20240704,130600,400858978,1681,1681,1681,1681,0
20240704,130500,400858978,1681,1681,1681,1681,0
20240704,130400,400858978,1681,1681,1681,1681,0
20240704,130300,400858978,1681,1681,1681,1681,0
20240704,130200,400858978,1681,1681,1681,1681,0
20240704,130100,400858978,1681,1681,1681,1681,14
20240704,130000,400835444,1680,1680,1680,1680,0
20240704,125900,400835444,1680,1680,1680,1680,0
20240704,125800,400835444,1680,1680,1680,1680,0
20240704,125700,400835444,1680,1680,1680,1680,483
20240704,125600,400024004,1680,1680,1680,1680,0
20240704,125500,400024004,1680,1680,1680,1680,0
20240704,125400,400024004,1680,1692,1692,1680,22368
20240704,125300,362406079,1692,1692,1692,1692,0
20240704,125200,362406079,1692,1685,1692,1685,1097
20240704,125100,360554185,1685,1682,1685,1682,69
20240704,125000,360438073,1685,1685,1685,1685,0
20240704,124900,360438073,1685,1685,1685,1685,0
20240704,124800,360438073,1685,1685,1685,1685,0
20240704,124700,360438073,1685,1685,1685,1685,0
20240704,124600,360438073,1685,1685,1685,1685,0
20240704,124500,360438073,1685,1685,1685,1685,0
20240704,124400,360438073,1685,1685,1685,1685,0
20240704,124300,360438073,1685,1685,1685,1685,0
20240704,124200,360438073,1685,1685,1685,1685,0
20240704,124100,360438073,1685,1685,1685,1685,10
20240704,124000,360421223,1686,1686,1686,1686,0
20240704,123900,360421223,1686,1686,1686,1685,59
20240704,123800,360321806,1669,1669,1669,1669,20
20240704,123700,360288426,1690,1690,1690,1690,3
20240704,123600,360283356,1678,1678,1678,1678,167
20240704,123500,360003130,1678,1678,1678,1678,0
20240704,123400,360003130,1678,1678,1678,1678,50
20240704,123300,359919230,1678,1678,1678,1678,0
20240704,123200,359919230,1678,1678,1678,1678,0
20240704,123100,359919230,1678,1678,1678,1678,0
20240704,123000,359919230,1678,1678,1678,1678,0
20240704,122900,359919230,1678,1678,1678,1678,0
20240704,122800,359919230,1678,1678,1678,1678,0
20240704,122700,359919230,1678,1678,1678,1678,0
20240704,122600,359919230,1678,1678,1678,1678,0
20240704,122500,359919230,1678,1678,1678,1678,0
20240704,122400,359919230,1678,1678,1678,1678,0
20240704,122300,359919230,1678,1678,1678,1678,0
20240704,122200,359919230,1678,1666,1678,1666,41
20240704,122100,359850912,1691,1691,1691,1691,0
20240704,122000,359850912,1691,1691,1691,1691,0
20240704,121900,359850912,1691,1691,1691,1691,0
20240704,121800,359850912,1691,1691,1691,1691,0
20240704,121700,359850912,1691,1691,1691,1691,0
20240704,121600,359850912,1691,1691,1691,1691,0
20240704,121500,359850912,1691,1691,1691,1691,0
20240704,121400,359850912,1691,1691,1691,1691,0
20240704,121300,359850912,1691,1691,1691,1691,0
20240704,121200,359850912,1691,1691,1691,1691,0
20240704,121100,359850912,1691,1691,1691,1691,0
20240704,121000,359850912,1691,1691,1691,1691,0
20240704,120900,359850912,1691,1691,1691,1691,0
20240704,120800,359850912,1691,1691,1691,1691,0
20240704,120700,359850912,1691,1691,1691,1691,0
20240704,120600,359850912,1691,1691,1691,1691,0
20240704,120500,359850912,1691,1691,1691,1691,0
20240704,120400,359850912,1691,1691,1691,1691,0
20240704,120300,359850912,1691,1691,1691,1691,0
20240704,120200,359850912,1691,1691,1691,1691,0
20240704,120100,359850912,1691,1663,1691,1663,59
20240704,120000,359752767,1675,1675,1675,1675,0
20240704,115900,359752767,1675,1675,1675,1675,0
20240704,115800,359752767,1675,1682,1691,1675,171
20240704,115700,359466186,1691,1691,1691,1691,0
20240704,115600,359466186,1691,1691,1691,1691,0
20240704,115500,359466186,1691,1691,1691,1691,1
20240704,115400,359464495,1675,1675,1675,1675,50
20240704,115300,359380745,1683,1683,1683,1683,2
20240704,115200,359377379,1691,1691,1691,1691,0
20240704,115100,359377379,1691,1691,1691,1691,1
20240704,115000,359375688,1683,1683,1683,1683,0
20240704,114900,359375688,1683,1683,1683,1683,900
20240704,114800,357860988,1708,1702,1708,1702,59
20240704,114700,357760424,1702,1702,1702,1702,100
20240704,114600,357590224,1702,1702,1702,1702,0
20240704,114500,357590224,1702,1702,1702,1702,0
20240704,114400,357590224,1702,1663,1702,1663,9446
20240704,114300,341610527,1657,1657,1657,1657,0
20240704,114200,341610527,1657,1657,1657,1657,0
20240704,114100,341610527,1657,1657,1657,1657,0
20240704,114000,341610527,1657,1657,1657,1657,0
20240704,113900,341610527,1657,1657,1657,1657,0
20240704,113800,341610527,1657,1676,1676,1657,1641
20240704,113700,338874050,1684,1684,1684,1684,18
20240704,113600,338843738,1687,1687,1687,1687,0
20240704,113500,338843738,1687,1687,1687,1687,0
20240704,113400,338843738,1687,1688,1688,1687,1254
20240704,113300,336727195,1694,1694,1694,1694,0
20240704,113200,336727195,1694,1694,1694,1694,1
20240704,113100,336725501,1693,1693,1693,1693,0
20240704,113000,336725501,1693,1693,1693,1693,0
20240704,112900,336725501,1693,1693,1693,1693,596
20240704,112800,335716473,1693,1693,1693,1693,0
20240704,112700,335716473,1693,1693,1693,1693,1
20240704,112600,335714780,1687,1687,1687,1687,0
20240704,112500,335714780,1687,1687,1687,1687,8
20240704,112400,335701284,1687,1687,1687,1687,0
20240704,112300,335701284,1687,1687,1687,1687,0
20240704,112200,335701284,1687,1687,1687,1687,0
20240704,112100,335701284,1687,1688,1688,1687,339
20240704,112000,335129085,1695,1695,1695,1695,0
20240704,111900,335129085,1695,1695,1695,1695,0
20240704,111800,335129085,1695,1695,1695,1695,0
20240704,111700,335129085,1695,1695,1695,1695,0
20240704,111600,335129085,1695,1695,1695,1695,0
20240704,111500,335129085,1695,1695,1695,1695,0
20240704,111400,335129085,1695,1695,1695,1695,0
20240704,111300,335129085,1695,1695,1695,1695,0
20240704,111200,335129085,1695,1695,1695,1695,0
20240704,111100,335129085,1695,1695,1695,1695,3
20240704,111000,335124000,1688,1688,1688,1688,0
20240704,110900,335124000,1688,1688,1688,1688,0
20240704,110800,335124000,1688,1688,1688,1688,0
20240704,110700,335124000,1688,1688,1688,1688,0
20240704,110600,335124000,1688,1688,1688,1688,0
20240704,110500,335124000,1688,1692,1692,1688,132
20240704,110400,334900836,1700,1700,1700,1700,1
20240704,110300,334899136,1692,1703,1703,1692,831
20240704,110200,333485847,1716,1716,1716,1716,0
20240704,110100,333485847,1716,1716,1716,1716,0
20240704,110000,333485847,1716,1716,1716,1716,0
20240704,105900,333485847,1716,1716,1716,1716,0
20240704,105800,333485847,1716,1716,1716,1716,0
20240704,105700,333485847,1716,1716,1716,1716,60
20240704,105600,333382887,1716,1714,1716,1714,301
20240704,105500,332866927,1716,1716,1716,1716,0
20240704,105400,332866927,1716,1716,1716,1716,0
20240704,105300,332866927,1716,1716,1716,1716,0
20240704,105200,332866927,1716,1716,1716,1716,1
20240704,105100,332865211,1698,1698,1698,1698,0
20240704,105000,332865211,1698,1710,1710,1698,31
20240704,104900,332812561,1710,1711,1711,1710,480
20240704,104800,331991480,1736,1699,1736,1699,1400
20240704,104700,329602469,1699,1698,1699,1698,500
20240704,104600,328753461,1698,1698,1698,1698,0
20240704,104500,328753461,1698,1698,1698,1698,0
20240704,104400,328753461,1698,1693,1698,1693,300
20240704,104300,328245541,1698,1698,1698,1698,0
20240704,104200,328245541,1698,1698,1698,1698,0
20240704,104100,328245541,1698,1698,1698,1698,0
20240704,104000,328245541,1698,1698,1698,1698,0
20240704,103900,328245541,1698,1698,1698,1698,0
20240704,103800,328245541,1698,1697,1698,1697,40
20240704,103700,328177659,1698,1698,1698,1698,0
20240704,103600,328177659,1698,1698,1698,1698,0
20240704,103500,328177659,1698,1697,1698,1697,100
20240704,103400,328007957,1666,1666,1666,1666,0
20240704,103300,328007957,1666,1666,1666,1666,0
20240704,103200,328007957,1666,1666,1666,1666,0
20240704,103100,328007957,1666,1666,1666,1666,0
20240704,103000,328007957,1666,1674,1699,1666,900
20240704,102900,326498447,1674,1668,1674,1668,600
20240704,102800,325497057,1665,1662,1665,1661,1048
20240704,102700,323753819,1663,1663,1663,1663,0
20240704,102600,323753819,1663,1663,1663,1663,0
20240704,102500,323753819,1663,1660,1663,1660,496
20240704,102400,322929724,1649,1649,1649,1649,0
20240704,102300,322929724,1649,1649,1649,1649,0
20240704,102200,322929724,1649,1649,1649,1649,0
20240704,102100,322929724,1649,1649,1649,1649,332
20240704,102000,322382256,1668,1655,1668,1655,150
20240704,101900,322133356,1646,1657,1670,1644,6226
20240704,101800,311826318,1657,1651,1657,1651,1334
20240704,101700,309621061,1651,1644,1651,1643,1100
20240704,101600,307811311,1644,1653,1656,1644,660
20240704,101500,306724181,1655,1655,1655,1655,3
20240704,101400,306719216,1657,1657,1657,1657,0
20240704,101300,306719216,1657,1657,1657,1657,200
20240704,101200,306387816,1666,1659,1666,1643,6381
20240704,101100,295809299,1659,1659,1659,1659,200
20240704,101000,295477499,1660,1660,1660,1660,0
20240704,100900,295477499,1660,1660,1660,1660,0
20240704,100800,295477499,1660,1655,1660,1655,500
20240704,100700,294649269,1655,1657,1657,1644,243
20240704,100600,294248566,1656,1655,1656,1655,150
20240704,100500,294000266,1657,1657,1657,1657,0
20240704,100400,294000266,1657,1643,1657,1643,211
20240704,100300,293653439,1657,1657,1657,1657,0
20240704,100200,293653439,1657,1657,1657,1657,1
20240704,100100,293651782,1643,1644,1644,1643,196
20240704,100000,293329622,1644,1648,1648,1644,1388
20240704,095900,291044270,1649,1670,1670,1649,561
20240704,095800,290118900,1669,1663,1669,1663,272
20240704,095700,289665559,1663,1659,1666,1659,440
20240704,095600,288933894,1653,1657,1670,1643,1291
20240704,095500,286802207,1644,1645,1671,1644,3923
20240704,095400,280291039,1671,1671,1671,1671,0
20240704,095300,280291039,1671,1663,1671,1663,701
20240704,095200,279122176,1648,1646,1699,1642,7102
20240704,095100,267278144,1640,1640,1640,1640,1
20240704,095000,267276504,1647,1647,1647,1647,0
20240704,094900,267276504,1647,1647,1647,1647,1
20240704,094800,267274857,1640,1640,1641,1640,1387
20240704,094700,265000122,1640,1637,1640,1637,1539
20240704,094600,262480776,1637,1627,1637,1621,711
20240704,094500,261326590,1619,1621,1633,1619,9320
20240704,094400,246218588,1621,1641,1641,1621,5664
20240704,094300,237013384,1631,1630,1641,1624,2300
20240704,094200,233263276,1641,1662,1662,1623,10017
20240704,094100,216842164,1662,1646,1662,1646,347
20240704,094000,216270938,1646,1646,1655,1646,1766
20240704,093900,213354715,1647,1640,1647,1630,8952
20240704,093800,198738953,1631,1644,1645,1631,1130
20240704,093700,196882423,1645,1631,1645,1626,3005
20240704,093600,191973158,1645,1629,1645,1629,484
20240704,093500,191183378,1623,1623,1629,1622,1614
20240704,093400,188559547,1621,1630,1630,1621,11673
20240704,093300,169549647,1630,1632,1632,1630,1431
20240704,093200,167215315,1639,1633,1639,1632,1160
20240704,093100,165321771,1630,1625,1633,1624,362
20240704,093000,164732392,1626,1650,1692,1624,2804
20240704,092900,160121754,1629,1636,1690,1625,3696
20240704,092800,154031081,1615,1614,1636,1614,3350
20240704,092700,148609796,1615,1625,1625,1612,6138
20240704,092600,138694571,1613,1627,1628,1613,2700
20240704,092500,134307364,1622,1651,1651,1613,12787
20240704,092400,113583189,1642,1649,1649,1640,11454
20240704,092300,94764515,1643,1672,1692,1574,24226
20240704,092200,54716418,1651,1679,1679,1651,13159
20240704,092100,32858057,1679,1680,1685,1679,1113
20240704,092000,30988004,1693,1701,1720,1693,338
20240704,091900,30414385,1720,1720,1720,1720,0
20240704,091800,30414385,1720,1710,1720,1710,63
20240704,091700,30306625,1701,1700,1701,1700,647
20240704,091600,29206205,1701,1701,1701,1701,0
20240704,091500,29206205,1701,1710,1715,1700,421
20240704,091400,28486939,1741,1741,1741,1741,1000
20240704,091300,26745939,1741,1700,1741,1670,7333
20240704,091200,14315699,1700,1705,1705,1700,4806
20240704,091100,6136431,1700,1700,1700,1700,0
20240704,091000,6136431,1700,1700,1700,1700,0
20240704,090900,6136431,1700,1700,1700,1700,0
20240704,090800,6136431,1700,1710,1710,1700,1179
20240704,090700,4124158,1711,1711,1711,1711,0
20240704,090600,4124158,1711,1712,1712,1711,143
20240704,090500,3879476,1717,1712,1717,1712,21
20240704,090400,3843479,1743,1743,1743,1743,10
20240704,090300,3826049,1744,1711,1744,1710,1106
20240704,090200,1929534,1710,1712,1712,1710,584
20240704,090100,930812,1712,1713,1713,1710,145
20240704,090000,682694,1712,1727,1727,1712,397