KissMeData/033170/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,191800,971969001,1330,1330,1330,1330,2749
20240702,191700,971969001,1330,1330,1330,1330,0
20240702,191600,971969001,1330,1330,1330,1330,0
20240702,191500,971969001,1330,1330,1330,1330,0
20240702,191400,971969001,1330,1330,1330,1330,0
20240702,191300,971969001,1330,1330,1330,1330,0
20240702,191200,971969001,1330,1330,1330,1330,0
20240702,191100,971969001,1330,1330,1330,1330,0
20240702,191000,971969001,1330,1330,1330,1330,0
20240702,190900,971969001,1330,1330,1330,1330,0
20240702,190800,971969001,1330,1330,1330,1330,0
20240702,190700,971969001,1330,1330,1330,1330,0
20240702,190600,971969001,1330,1330,1330,1330,0
20240702,190500,971969001,1330,1330,1330,1330,0
20240702,190400,971969001,1330,1330,1330,1330,0
20240702,190300,971969001,1330,1330,1330,1330,0
20240702,190200,971969001,1330,1330,1330,1330,0
20240702,190100,971969001,1330,1330,1330,1330,0
20240702,190000,971969001,1330,1330,1330,1330,0
20240702,185900,971969001,1330,1330,1330,1330,0
20240702,185800,971969001,1330,1330,1330,1330,0
20240702,185700,971969001,1330,1330,1330,1330,0
20240702,185600,971969001,1330,1330,1330,1330,0
20240702,185500,971969001,1330,1330,1330,1330,0
20240702,185400,971969001,1330,1330,1330,1330,0
20240702,185300,971969001,1330,1330,1330,1330,0
20240702,185200,971969001,1330,1330,1330,1330,0
20240702,185100,971969001,1330,1330,1330,1330,0
20240702,185000,971969001,1330,1330,1330,1330,0
20240702,184900,971969001,1330,1330,1330,1330,0
20240702,184800,971969001,1330,1330,1330,1330,2749
20240702,184700,971969001,1330,1330,1330,1330,0
20240702,184600,971969001,1330,1330,1330,1330,0
20240702,184500,971969001,1330,1330,1330,1330,0
20240702,184400,971969001,1330,1330,1330,1330,0
20240702,184300,971969001,1330,1330,1330,1330,0
20240702,184200,971969001,1330,1330,1330,1330,0
20240702,184100,971969001,1330,1330,1330,1330,0
20240702,184000,971969001,1330,1330,1330,1330,0
20240702,183900,971969001,1330,1330,1330,1330,0
20240702,183800,971969001,1330,1330,1330,1330,0
20240702,183700,971969001,1330,1330,1330,1330,0
20240702,183600,971969001,1330,1330,1330,1330,0
20240702,183500,971969001,1330,1330,1330,1330,0
20240702,183400,971969001,1330,1330,1330,1330,0
20240702,183300,971969001,1330,1330,1330,1330,0
20240702,183200,971969001,1330,1330,1330,1330,0
20240702,183100,971969001,1330,1330,1330,1330,0
20240702,183000,971969001,1330,1330,1330,1330,0
20240702,182900,971969001,1330,1330,1330,1330,0
20240702,182800,971969001,1330,1330,1330,1330,0
20240702,182700,971969001,1330,1330,1330,1330,0
20240702,182600,971969001,1330,1330,1330,1330,0
20240702,182500,971969001,1330,1330,1330,1330,0
20240702,182400,971969001,1330,1330,1330,1330,0
20240702,182300,971969001,1330,1330,1330,1330,0
20240702,182200,971969001,1330,1330,1330,1330,0
20240702,182100,971969001,1330,1330,1330,1330,0
20240702,182000,971969001,1330,1330,1330,1330,0
20240702,181900,971969001,1330,1330,1330,1330,0
20240702,181800,971969001,1330,1330,1330,1330,2749
20240702,181700,971969001,1330,1330,1330,1330,0
20240702,181600,971969001,1330,1330,1330,1330,0
20240702,181500,971969001,1330,1330,1330,1330,0
20240702,181400,971969001,1330,1330,1330,1330,0
20240702,181300,971969001,1330,1330,1330,1330,0
20240702,181200,971969001,1330,1330,1330,1330,0
20240702,181100,971969001,1330,1330,1330,1330,0
20240702,181000,971969001,1330,1330,1330,1330,0
20240702,180900,971969001,1330,1330,1330,1330,0
20240702,180800,971969001,1330,1330,1330,1330,0
20240702,180700,971969001,1330,1330,1330,1330,0
20240702,180600,971969001,1330,1330,1330,1330,0
20240702,180500,971969001,1330,1330,1330,1330,0
20240702,180400,971969001,1330,1330,1330,1330,0
20240702,180300,971969001,1330,1330,1330,1330,0
20240702,180200,971969001,1330,1330,1330,1330,0
20240702,180100,971969001,1330,1330,1330,1330,0
20240702,180000,971969001,1330,1330,1330,1330,0
20240702,175900,971969001,1330,1330,1330,1330,0
20240702,175800,971969001,1330,1330,1330,1330,0
20240702,175700,971969001,1330,1330,1330,1330,0
20240702,175600,971969001,1330,1330,1330,1330,0
20240702,175500,971969001,1330,1330,1330,1330,0
20240702,175400,971969001,1330,1330,1330,1330,0
20240702,175300,971969001,1330,1330,1330,1330,0
20240702,175200,971969001,1330,1330,1330,1330,0
20240702,175100,971969001,1330,1330,1330,1330,0
20240702,175000,971969001,1330,1330,1330,1330,0
20240702,174900,971969001,1330,1330,1330,1330,0
20240702,174800,971969001,1330,1330,1330,1330,2749
20240702,174700,971969001,1330,1330,1330,1330,0
20240702,174600,971969001,1330,1330,1330,1330,0
20240702,174500,971969001,1330,1330,1330,1330,0
20240702,174400,971969001,1330,1330,1330,1330,0
20240702,174300,971969001,1330,1330,1330,1330,0
20240702,174200,971969001,1330,1330,1330,1330,0
20240702,174100,971969001,1330,1330,1330,1330,0
20240702,174000,971969001,1330,1330,1330,1330,0
20240702,173900,971969001,1330,1330,1330,1330,0
20240702,173800,971969001,1330,1330,1330,1330,0
20240702,173700,971969001,1330,1330,1330,1330,0
20240702,173600,971969001,1330,1330,1330,1330,0
20240702,173500,971969001,1330,1330,1330,1330,0
20240702,173400,971969001,1330,1330,1330,1330,0
20240702,173300,971969001,1330,1330,1330,1330,0
20240702,173200,971969001,1330,1330,1330,1330,0
20240702,173100,971969001,1330,1330,1330,1330,0
20240702,173000,971969001,1330,1330,1330,1330,0
20240702,172900,971969001,1330,1330,1330,1330,0
20240702,172800,971969001,1330,1330,1330,1330,0
20240702,172700,971969001,1330,1330,1330,1330,0
20240702,172600,971969001,1330,1330,1330,1330,0
20240702,172500,971969001,1330,1330,1330,1330,0
20240702,172400,971969001,1330,1330,1330,1330,0
20240702,172300,971969001,1330,1330,1330,1330,0
20240702,172200,971969001,1330,1330,1330,1330,0
20240702,172100,971969001,1330,1330,1330,1330,0
20240702,172000,971969001,1330,1330,1330,1330,0
20240702,171900,971969001,1330,1330,1330,1330,0
20240702,171800,971969001,1330,1330,1330,1330,2749
20240702,171700,971969001,1330,1330,1330,1330,0
20240702,171600,971969001,1330,1330,1330,1330,0
20240702,171500,971969001,1330,1330,1330,1330,0
20240702,171400,971969001,1330,1330,1330,1330,0
20240702,171300,971969001,1330,1330,1330,1330,0
20240702,171200,971969001,1330,1330,1330,1330,0
20240702,171100,971969001,1330,1330,1330,1330,0
20240702,171000,971969001,1330,1330,1330,1330,0
20240702,170900,971969001,1330,1330,1330,1330,0
20240702,170800,971969001,1330,1330,1330,1330,0
20240702,170700,971969001,1330,1330,1330,1330,0
20240702,170600,971969001,1330,1330,1330,1330,0
20240702,170500,971969001,1330,1330,1330,1330,0
20240702,170400,971969001,1330,1330,1330,1330,0
20240702,170300,971969001,1330,1330,1330,1330,0
20240702,170200,971969001,1330,1330,1330,1330,0
20240702,170100,971969001,1330,1330,1330,1330,0
20240702,170000,971969001,1330,1330,1330,1330,0
20240702,165900,971969001,1330,1330,1330,1330,0
20240702,165800,971969001,1330,1330,1330,1330,0
20240702,165700,971969001,1330,1330,1330,1330,0
20240702,165600,971969001,1330,1330,1330,1330,0
20240702,165500,971969001,1330,1330,1330,1330,0
20240702,165400,971969001,1330,1330,1330,1330,0
20240702,165300,971969001,1330,1330,1330,1330,0
20240702,165200,971969001,1330,1330,1330,1330,0
20240702,165100,971969001,1330,1330,1330,1330,0
20240702,165000,971969001,1330,1330,1330,1330,0
20240702,164900,971969001,1330,1330,1330,1330,0
20240702,164800,971969001,1330,1330,1330,1330,2749
20240702,164700,971969001,1330,1330,1330,1330,0
20240702,164600,971969001,1330,1330,1330,1330,0
20240702,164500,971969001,1330,1330,1330,1330,0
20240702,164400,971969001,1330,1330,1330,1330,0
20240702,164300,971969001,1330,1330,1330,1330,0
20240702,164200,971969001,1330,1330,1330,1330,0
20240702,164100,971969001,1330,1330,1330,1330,0
20240702,164000,971969001,1330,1330,1330,1330,0
20240702,163900,971969001,1330,1330,1330,1330,0
20240702,163800,971969001,1330,1330,1330,1330,0
20240702,163700,971969001,1330,1330,1330,1330,0
20240702,163600,971969001,1330,1330,1330,1330,0
20240702,163500,971969001,1330,1330,1330,1330,0
20240702,163400,971969001,1330,1330,1330,1330,0
20240702,163300,971969001,1330,1330,1330,1330,0
20240702,163200,971969001,1330,1330,1330,1330,0
20240702,163100,971969001,1330,1330,1330,1330,0
20240702,163000,971969001,1330,1330,1330,1330,0
20240702,162900,971969001,1330,1330,1330,1330,0
20240702,162800,971969001,1330,1330,1330,1330,0
20240702,162700,971969001,1330,1330,1330,1330,0
20240702,162600,971969001,1330,1330,1330,1330,0
20240702,162500,971969001,1330,1330,1330,1330,0
20240702,162400,971969001,1330,1330,1330,1330,0
20240702,162300,971969001,1330,1330,1330,1330,0
20240702,162200,971969001,1330,1330,1330,1330,0
20240702,162100,971969001,1330,1330,1330,1330,0
20240702,162000,971969001,1330,1330,1330,1330,0
20240702,161900,971969001,1330,1330,1330,1330,0
20240702,161800,971969001,1330,1330,1330,1330,2749
20240702,161700,971969001,1330,1330,1330,1330,0
20240702,161600,971969001,1330,1330,1330,1330,0
20240702,161500,971969001,1330,1330,1330,1330,0
20240702,161400,971969001,1330,1330,1330,1330,0
20240702,161300,971969001,1330,1330,1330,1330,0
20240702,161200,971969001,1330,1330,1330,1330,0
20240702,161100,971969001,1330,1330,1330,1330,0
20240702,161000,971969001,1330,1330,1330,1330,0
20240702,160900,971969001,1330,1330,1330,1330,0
20240702,160800,971969001,1330,1330,1330,1330,0
20240702,160700,971969001,1330,1330,1330,1330,0
20240702,160600,971969001,1330,1330,1330,1330,0
20240702,160500,971969001,1330,1330,1330,1330,0
20240702,160400,971969001,1330,1330,1330,1330,0
20240702,160300,971969001,1330,1330,1330,1330,0
20240702,160200,971969001,1330,1330,1330,1330,0
20240702,160100,971969001,1330,1330,1330,1330,0
20240702,160000,971969001,1330,1330,1330,1330,0
20240702,155900,971969001,1330,1330,1330,1330,0
20240702,155800,971969001,1330,1330,1330,1330,0
20240702,155700,971969001,1330,1330,1330,1330,0
20240702,155600,971969001,1330,1330,1330,1330,0
20240702,155500,971969001,1330,1330,1330,1330,0
20240702,155400,971969001,1330,1330,1330,1330,0
20240702,155300,971969001,1330,1330,1330,1330,0
20240702,155200,971969001,1330,1330,1330,1330,0
20240702,155100,971969001,1330,1330,1330,1330,0
20240702,155000,971969001,1330,1330,1330,1330,0
20240702,154900,971969001,1330,1330,1330,1330,0
20240702,154800,971969001,1330,1330,1330,1330,2749
20240702,154700,971969001,1330,1330,1330,1330,0
20240702,154600,971969001,1330,1330,1330,1330,0
20240702,154500,971969001,1330,1330,1330,1330,0
20240702,154400,971969001,1330,1330,1330,1330,0
20240702,154300,971969001,1330,1330,1330,1330,0
20240702,154200,971969001,1330,1330,1330,1330,0
20240702,154100,971969001,1330,1330,1330,1330,0
20240702,154000,971969001,1330,1330,1330,1330,0
20240702,153900,971969001,1330,1330,1330,1330,0
20240702,153800,971969001,1330,1330,1330,1330,0
20240702,153700,971969001,1330,1330,1330,1330,0
20240702,153600,971969001,1330,1330,1330,1330,0
20240702,153500,971969001,1330,1330,1330,1330,0
20240702,153400,971969001,1330,1330,1330,1330,0
20240702,153300,971969001,1330,1330,1330,1330,0
20240702,153200,971969001,1330,1330,1330,1330,0
20240702,153100,971969001,1330,1330,1330,1330,0
20240702,153000,971969001,1330,1330,1330,1330,2749
20240702,152900,968312831,1330,1330,1330,1330,0
20240702,152800,968312831,1330,1330,1330,1330,0
20240702,152700,968312831,1330,1330,1330,1330,0
20240702,152600,968312831,1330,1330,1330,1330,0
20240702,152500,968312831,1330,1330,1330,1330,0
20240702,152400,968312831,1330,1330,1330,1330,0
20240702,152300,968312831,1330,1330,1330,1330,0
20240702,152200,968312831,1330,1330,1330,1330,0
20240702,152100,968312831,1330,1330,1330,1330,0
20240702,152000,968312831,1330,1330,1330,1330,0
20240702,151900,968312831,1330,1330,1330,1330,100
20240702,151800,968179831,1337,1337,1337,1337,304
20240702,151700,967773383,1337,1337,1337,1337,10
20240702,151600,967760013,1339,1339,1339,1339,4
20240702,151500,967754657,1339,1330,1339,1327,611
20240702,151400,966942141,1339,1339,1339,1339,4
20240702,151300,966936785,1339,1331,1339,1331,5286
20240702,151200,959901111,1331,1331,1342,1331,6404
20240702,151100,951337648,1331,1327,1331,1327,612
20240702,151000,950523100,1330,1331,1331,1330,915
20240702,150900,949305236,1330,1325,1330,1325,771
20240702,150800,948281352,1329,1326,1329,1325,3894
20240702,150700,943115976,1326,1326,1326,1326,1100
20240702,150600,941657376,1327,1327,1327,1327,0
20240702,150500,941657376,1327,1326,1327,1326,2510
20240702,150400,938326615,1326,1326,1326,1326,300
20240702,150300,937928815,1325,1330,1330,1325,3129
20240702,150200,933782815,1330,1327,1330,1327,1586
20240702,150100,931674913,1330,1330,1330,1330,0
20240702,150000,931674913,1330,1330,1330,1330,5
20240702,145900,931668263,1330,1330,1330,1330,5
20240702,145800,931661613,1330,1330,1330,1330,1
20240702,145700,931660283,1324,1331,1331,1324,6858
20240702,145600,922580284,1324,1324,1324,1324,1500
20240702,145500,920594284,1331,1328,1331,1323,13605
20240702,145400,902558050,1332,1332,1332,1332,1
20240702,145300,902556718,1328,1328,1328,1328,1601
20240702,145200,900430590,1333,1329,1333,1329,1301
20240702,145100,898701557,1329,1330,1330,1329,1700
20240702,145000,896441152,1330,1333,1333,1330,2100
20240702,144900,893647375,1333,1333,1333,1333,35
20240702,144800,893600720,1332,1334,1334,1332,795
20240702,144700,892540370,1335,1335,1335,1335,0
20240702,144600,892540370,1335,1335,1335,1335,10
20240702,144500,892527020,1336,1336,1336,1336,52
20240702,144400,892457548,1336,1336,1336,1336,5
20240702,144300,892450868,1336,1337,1337,1336,572
20240702,144200,891686171,1337,1337,1337,1337,3
20240702,144100,891682160,1337,1337,1337,1337,31
20240702,144000,891640713,1338,1337,1338,1337,506
20240702,143900,890963690,1338,1337,1338,1337,600
20240702,143800,890160990,1337,1337,1337,1337,373
20240702,143700,889662289,1336,1336,1336,1336,250
20240702,143600,889328289,1336,1336,1336,1336,100
20240702,143500,889194689,1336,1336,1336,1336,0
20240702,143400,889194689,1336,1337,1337,1336,744
20240702,143300,888200681,1336,1336,1336,1336,3000
20240702,143200,884192681,1337,1337,1337,1337,47
20240702,143100,884129842,1337,1335,1337,1335,1342
20240702,143000,882336883,1335,1335,1335,1335,0
20240702,142900,882336883,1335,1335,1335,1335,449
20240702,142800,881737468,1335,1335,1335,1335,1
20240702,142700,881736133,1330,1336,1336,1330,176
20240702,142600,881501999,1336,1336,1336,1336,0
20240702,142500,881501999,1336,1336,1336,1336,0
20240702,142400,881501999,1336,1330,1336,1330,2739
20240702,142300,877858895,1330,1336,1336,1330,853
20240702,142200,876719587,1336,1336,1336,1336,201
20240702,142100,876451051,1330,1330,1330,1330,200
20240702,142000,876185051,1336,1336,1336,1336,2
20240702,141900,876182379,1330,1333,1333,1330,2500
20240702,141800,872854051,1336,1336,1336,1336,0
20240702,141700,872854051,1336,1336,1336,1336,3
20240702,141600,872850043,1336,1336,1336,1336,0
20240702,141500,872850043,1336,1336,1336,1336,3
20240702,141400,872846035,1332,1333,1333,1332,1500
20240702,141300,870847848,1332,1332,1332,1332,0
20240702,141200,870847848,1332,1334,1334,1332,1467
20240702,141100,868893019,1334,1334,1334,1334,0
20240702,141000,868893019,1334,1334,1334,1334,1
20240702,140900,868891685,1334,1334,1334,1334,0
20240702,140800,868891685,1334,1334,1334,1334,0
20240702,140700,868891685,1334,1334,1334,1334,90
20240702,140600,868771625,1336,1336,1336,1336,1
20240702,140500,868770289,1338,1338,1338,1338,0
20240702,140400,868770289,1338,1338,1338,1338,0
20240702,140300,868770289,1338,1338,1338,1338,0
20240702,140200,868770289,1338,1338,1338,1338,0
20240702,140100,868770289,1338,1338,1338,1338,0
20240702,140000,868770289,1338,1338,1338,1338,10
20240702,135900,868756909,1338,1338,1338,1338,0
20240702,135800,868756909,1338,1338,1338,1338,0
20240702,135700,868756909,1338,1338,1338,1338,0
20240702,135600,868756909,1338,1338,1338,1338,0
20240702,135500,868756909,1338,1338,1338,1338,0
20240702,135400,868756909,1338,1338,1338,1338,609
20240702,135300,867942067,1338,1338,1338,1338,50
20240702,135200,867875167,1338,1339,1339,1338,1000
20240702,135100,866537040,1340,1340,1340,1340,89
20240702,135000,866417780,1340,1340,1340,1340,600
20240702,134900,865613780,1340,1339,1340,1339,1005
20240702,134800,864267084,1339,1339,1339,1339,769
20240702,134700,863237393,1338,1338,1338,1338,499
20240702,134600,862569731,1338,1338,1338,1338,1
20240702,134500,862568393,1339,1339,1339,1339,10
20240702,134400,862555003,1339,1339,1339,1339,0
20240702,134300,862555003,1339,1337,1339,1337,501
20240702,134200,861884669,1338,1338,1338,1338,0
20240702,134100,861884669,1338,1336,1338,1336,47
20240702,134000,861821843,1335,1334,1335,1334,2421
20240702,133900,858589878,1328,1328,1328,1328,100
20240702,133800,858457078,1329,1335,1335,1329,20224
20240702,133700,831561534,1335,1335,1335,1335,0
20240702,133600,831561534,1335,1335,1335,1335,24
20240702,133500,831529494,1335,1335,1335,1335,401
20240702,133400,830994159,1335,1335,1335,1335,0
20240702,133300,830994159,1335,1335,1335,1335,400
20240702,133200,830460159,1334,1333,1334,1333,433
20240702,133100,829882628,1331,1331,1331,1331,200
20240702,133000,829616428,1333,1333,1333,1333,0
20240702,132900,829616428,1333,1333,1333,1333,1
20240702,132800,829615095,1331,1331,1331,1331,1485
20240702,132700,827638560,1331,1331,1331,1331,0
20240702,132600,827638560,1331,1331,1331,1331,15
20240702,132500,827618595,1331,1331,1331,1331,0
20240702,132400,827618595,1331,1331,1331,1331,0
20240702,132300,827618595,1331,1331,1331,1331,0
20240702,132200,827618595,1331,1332,1332,1331,708
20240702,132100,826675793,1333,1333,1333,1333,87
20240702,132000,826559822,1331,1331,1331,1331,0
20240702,131900,826559822,1331,1331,1331,1331,1425
20240702,131800,824663147,1334,1334,1334,1334,50
20240702,131700,824596447,1334,1334,1334,1334,1
20240702,131600,824595113,1334,1334,1334,1334,200
20240702,131500,824328313,1330,1334,1334,1330,101
20240702,131400,824193979,1330,1330,1330,1330,0
20240702,131300,824193979,1330,1331,1331,1330,2334
20240702,131200,821089225,1331,1331,1331,1331,0
20240702,131100,821089225,1331,1331,1331,1331,2604
20240702,131000,817623301,1332,1333,1333,1332,1544
20240702,130900,815566652,1335,1335,1335,1335,7
20240702,130800,815557307,1335,1335,1335,1335,10
20240702,130700,815543957,1335,1335,1335,1335,120
20240702,130600,815383757,1338,1338,1338,1338,0
20240702,130500,815383757,1338,1338,1338,1338,1
20240702,130400,815382419,1338,1338,1338,1338,20
20240702,130300,815355659,1339,1339,1339,1339,471
20240702,130200,814724990,1339,1339,1339,1339,0
20240702,130100,814724990,1339,1339,1339,1339,373
20240702,130000,814225543,1339,1339,1339,1339,12746
20240702,125900,797158649,1339,1339,1339,1339,0
20240702,125800,797158649,1339,1339,1339,1339,0
20240702,125700,797158649,1339,1339,1339,1339,0
20240702,125600,797158649,1339,1334,1339,1334,724
20240702,125500,796190333,1335,1337,1338,1335,52
20240702,125400,796120817,1338,1338,1338,1338,0
20240702,125300,796120817,1338,1338,1338,1338,0
20240702,125200,796120817,1338,1338,1338,1338,0
20240702,125100,796120817,1338,1335,1338,1335,237
20240702,125000,795804416,1335,1335,1335,1335,0
20240702,124900,795804416,1335,1333,1335,1333,1618
20240702,124800,793645693,1334,1334,1334,1334,1
20240702,124700,793644359,1329,1329,1329,1329,0
20240702,124600,793644359,1329,1329,1329,1329,106
20240702,124500,793503485,1329,1329,1329,1329,201
20240702,124400,793236356,1329,1328,1329,1328,8
20240702,124300,793225731,1328,1328,1328,1328,0
20240702,124200,793225731,1328,1328,1328,1328,408
20240702,124100,792683907,1328,1329,1329,1328,724
20240702,124000,791722118,1328,1328,1328,1328,0
20240702,123900,791722118,1328,1331,1331,1328,900
20240702,123800,790526571,1331,1333,1333,1331,102
20240702,123700,790390609,1334,1334,1334,1334,0
20240702,123600,790390609,1334,1334,1334,1334,0
20240702,123500,790390609,1334,1334,1334,1334,4
20240702,123400,790385273,1328,1328,1328,1328,100
20240702,123300,790252473,1334,1334,1334,1334,7
20240702,123200,790243135,1327,1330,1330,1327,1057
20240702,123100,788838594,1334,1334,1334,1334,0
20240702,123000,788838594,1334,1334,1334,1334,1
20240702,122900,788837260,1329,1330,1330,1329,869
20240702,122800,787681652,1331,1331,1331,1331,630
20240702,122700,786843122,1334,1334,1334,1334,0
20240702,122600,786843122,1334,1334,1334,1334,1
20240702,122500,786841788,1331,1331,1331,1331,0
20240702,122400,786841788,1331,1331,1331,1331,0
20240702,122300,786841788,1331,1331,1331,1331,0
20240702,122200,786841788,1331,1331,1331,1331,907
20240702,122100,785634571,1334,1334,1334,1334,10
20240702,122000,785621231,1335,1335,1335,1335,1
20240702,121900,785619896,1331,1331,1331,1331,0
20240702,121800,785619896,1331,1334,1334,1331,584
20240702,121700,784841724,1335,1335,1335,1335,0
20240702,121600,784841724,1335,1335,1335,1335,5
20240702,121500,784835049,1335,1335,1335,1335,255
20240702,121400,784494624,1335,1335,1335,1335,101
20240702,121300,784359789,1335,1335,1335,1335,70
20240702,121200,784266339,1335,1336,1336,1335,2040
20240702,121100,781541900,1336,1337,1337,1336,500
20240702,121000,780873773,1337,1338,1338,1337,577
20240702,120900,780101815,1339,1339,1339,1339,0
20240702,120800,780101815,1339,1339,1339,1339,0
20240702,120700,780101815,1339,1339,1339,1339,35
20240702,120600,780054950,1339,1339,1339,1339,1
20240702,120500,780053611,1339,1339,1339,1339,0
20240702,120400,780053611,1339,1339,1339,1339,0
20240702,120300,780053611,1339,1339,1339,1339,1
20240702,120200,780052272,1340,1340,1340,1340,135
20240702,120100,779871372,1340,1340,1340,1340,0
20240702,120000,779871372,1340,1338,1340,1338,2
20240702,115900,779868694,1340,1340,1340,1340,1
20240702,115800,779867354,1337,1337,1337,1337,0
20240702,115700,779867354,1337,1337,1337,1337,0
20240702,115600,779867354,1337,1337,1337,1337,0
20240702,115500,779867354,1337,1337,1337,1337,0
20240702,115400,779867354,1337,1337,1337,1337,0
20240702,115300,779867354,1337,1337,1337,1337,0
20240702,115200,779867354,1337,1337,1337,1337,0
20240702,115100,779867354,1337,1337,1337,1337,238
20240702,115000,779549148,1337,1337,1337,1337,5
20240702,114900,779542463,1337,1337,1337,1337,0
20240702,114800,779542463,1337,1337,1337,1337,0
20240702,114700,779542463,1337,1337,1337,1337,0
20240702,114600,779542463,1337,1337,1337,1337,1
20240702,114500,779541126,1337,1339,1339,1337,941
20240702,114400,778282410,1339,1340,1340,1339,12
20240702,114300,778266332,1340,1340,1340,1340,0
20240702,114200,778266332,1340,1340,1340,1340,985
20240702,114100,776946432,1341,1343,1343,1341,1715
20240702,114000,774646609,1342,1341,1342,1341,2296
20240702,113900,771567665,1342,1342,1342,1342,142
20240702,113800,771377101,1342,1342,1342,1342,23
20240702,113700,771346235,1342,1342,1343,1342,45
20240702,113600,771285835,1341,1342,1342,1341,30
20240702,113500,771245595,1342,1342,1342,1341,3200
20240702,113400,766954185,1342,1342,1342,1342,0
20240702,113300,766954185,1342,1342,1342,1342,0
20240702,113200,766954185,1342,1343,1343,1342,1969
20240702,113100,764311722,1345,1345,1345,1345,0
20240702,113000,764311722,1345,1345,1346,1345,142
20240702,112900,764120730,1345,1345,1345,1345,22
20240702,112800,764091140,1343,1342,1343,1342,170
20240702,112700,763862995,1345,1345,1345,1341,2542
20240702,112600,760444025,1340,1340,1340,1340,0
20240702,112500,760444025,1340,1344,1345,1340,745
20240702,112400,759442475,1344,1344,1344,1344,100
20240702,112300,759308075,1340,1340,1340,1340,4000
20240702,112200,753948075,1339,1339,1339,1339,75
20240702,112100,753847650,1344,1344,1344,1344,100
20240702,112000,753713250,1338,1339,1339,1338,50
20240702,111900,753646340,1338,1338,1338,1338,0
20240702,111800,753646340,1338,1345,1345,1338,1608
20240702,111700,751485918,1345,1345,1345,1345,1804
20240702,111600,749059538,1345,1339,1345,1339,8565
20240702,111500,737553594,1340,1339,1340,1339,102
20240702,111400,737416918,1340,1340,1340,1340,1
20240702,111300,737415578,1339,1339,1339,1339,20
20240702,111200,737388798,1340,1340,1340,1340,327
20240702,111100,736950618,1340,1340,1340,1340,0
20240702,111000,736950618,1340,1340,1340,1340,3
20240702,110900,736946598,1340,1340,1340,1340,786
20240702,110800,735893358,1340,1340,1340,1340,42
20240702,110700,735837078,1340,1340,1340,1340,50
20240702,110600,735770078,1340,1335,1340,1335,1003
20240702,110500,734431058,1339,1335,1339,1334,205
20240702,110400,734157425,1334,1334,1334,1334,121
20240702,110300,733996011,1340,1334,1340,1334,5777
20240702,110200,726265778,1335,1334,1335,1334,1056
20240702,110100,724856516,1334,1333,1334,1333,202
20240702,110000,724587249,1333,1334,1334,1333,11
20240702,105900,724572585,1335,1335,1335,1335,1
20240702,105800,724571250,1328,1329,1329,1328,17161
20240702,105700,701781086,1328,1328,1328,1328,471
20240702,105600,701155598,1328,1328,1328,1328,339
20240702,105500,700705406,1328,1329,1329,1328,8000
20240702,105400,690076790,1329,1329,1329,1329,0
20240702,105300,690076790,1329,1329,1329,1329,396
20240702,105200,689550506,1328,1328,1328,1328,362
20240702,105100,689069770,1335,1333,1335,1333,3242
20240702,105000,684745492,1332,1332,1332,1332,8937
20240702,104900,672841408,1332,1332,1332,1332,4083
20240702,104800,667402852,1325,1329,1329,1325,2000
20240702,104700,664752632,1329,1328,1329,1328,6010
20240702,104600,656766352,1328,1329,1329,1328,1197
20240702,104500,655176716,1320,1325,1332,1320,122418
20240702,104400,493485555,1324,1332,1332,1324,5767
20240702,104300,485836897,1333,1333,1333,1333,45
20240702,104200,485776912,1333,1333,1333,1333,0
20240702,104100,485776912,1333,1333,1333,1333,0
20240702,104000,485776912,1333,1333,1333,1333,2
20240702,103900,485774246,1333,1327,1333,1327,8448
20240702,103800,474563738,1327,1327,1327,1327,0
20240702,103700,474563738,1327,1330,1330,1327,4783
20240702,103600,468212045,1330,1329,1334,1328,446
20240702,103500,467619056,1329,1329,1329,1329,214
20240702,103400,467334650,1335,1335,1335,1335,2
20240702,103300,467331980,1328,1328,1328,1328,2765
20240702,103200,463660060,1335,1335,1335,1335,0
20240702,103100,463660060,1335,1335,1335,1335,1
20240702,103000,463658725,1335,1335,1335,1335,1
20240702,102900,463657390,1335,1334,1335,1334,1054
20240702,102800,462250355,1335,1327,1335,1327,33
20240702,102700,462206556,1326,1330,1330,1326,4000
20240702,102600,456893585,1336,1336,1336,1336,507
20240702,102500,456216233,1336,1336,1336,1336,0
20240702,102400,456216233,1336,1336,1336,1336,0
20240702,102300,456216233,1336,1336,1336,1336,28
20240702,102200,456178825,1328,1332,1332,1328,850
20240702,102100,455049733,1328,1328,1328,1328,0
20240702,102000,455049733,1328,1328,1328,1328,0
20240702,101900,455049733,1328,1328,1328,1328,2000
20240702,101800,452393733,1326,1328,1328,1326,8000
20240702,101700,441784951,1326,1329,1330,1326,12966
20240702,101600,424547842,1329,1326,1329,1325,3073
20240702,101500,420473322,1329,1329,1329,1329,200
20240702,101400,420207522,1329,1326,1329,1326,1015
20240702,101300,418861587,1324,1325,1325,1324,2600
20240702,101200,415416687,1325,1326,1326,1325,1600
20240702,101100,413295095,1326,1332,1332,1326,3238
20240702,101000,408991204,1337,1337,1337,1337,0
20240702,100900,408991204,1337,1337,1337,1337,0
20240702,100800,408991204,1337,1326,1338,1326,14
20240702,100700,408972495,1325,1324,1338,1322,8408
20240702,100600,397812452,1323,1332,1332,1323,38320
20240702,100500,346971972,1332,1333,1333,1332,3546
20240702,100400,342246236,1333,1339,1339,1333,3004
20240702,100300,338240385,1339,1340,1340,1336,561
20240702,100200,337490855,1340,1340,1340,1340,150
20240702,100100,337289855,1340,1340,1340,1340,87
20240702,100000,337173275,1338,1339,1340,1338,607
20240702,095900,336361007,1338,1338,1338,1335,602
20240702,095800,335555534,1338,1338,1338,1333,142
20240702,095700,335365703,1334,1334,1335,1334,7893
20240702,095600,324835941,1334,1333,1334,1333,705
20240702,095500,323895781,1333,1333,1333,1333,179
20240702,095400,323657174,1333,1333,1333,1333,3
20240702,095300,323653175,1333,1332,1333,1332,1100
20240702,095200,322187245,1330,1330,1330,1330,37
20240702,095100,322138035,1330,1332,1332,1330,1503
20240702,095000,320138429,1333,1330,1333,1330,1170
20240702,094900,318579119,1330,1330,1330,1330,151
20240702,094800,318378289,1332,1332,1332,1332,101
20240702,094700,318243757,1332,1332,1332,1332,513
20240702,094600,317560441,1332,1330,1333,1330,1006
20240702,094500,316222448,1330,1330,1334,1330,1268
20240702,094400,314535953,1330,1330,1330,1330,0
20240702,094300,314535953,1330,1330,1330,1330,2637
20240702,094200,311028743,1330,1332,1332,1330,16099
20240702,094100,289594180,1334,1334,1334,1334,200
20240702,094000,289327380,1334,1334,1334,1334,20
20240702,093900,289300700,1335,1335,1335,1335,7
20240702,093800,289291355,1331,1331,1331,1331,1400
20240702,093700,287427955,1331,1335,1335,1331,5500
20240702,093600,280100878,1332,1332,1332,1332,598
20240702,093500,279304342,1331,1332,1332,1331,10000
20240702,093400,265993726,1332,1332,1332,1332,0
20240702,093300,265993726,1332,1335,1335,1332,1316
20240702,093200,264237799,1332,1336,1336,1330,51596
20240702,093100,195557497,1336,1335,1336,1335,10264
20240702,093000,181854957,1335,1335,1335,1335,0
20240702,092900,181854957,1335,1335,1335,1335,0
20240702,092800,181854957,1335,1337,1337,1335,16587
20240702,092700,159702500,1339,1338,1339,1338,2295
20240702,092600,156629749,1339,1340,1340,1339,348
20240702,092500,156163754,1342,1343,1343,1342,111
20240702,092400,156014787,1343,1343,1343,1343,1
20240702,092300,156013444,1343,1343,1343,1343,0
20240702,092200,156013444,1343,1343,1343,1343,5
20240702,092100,156006729,1340,1340,1340,1340,300
20240702,092000,155604729,1334,1340,1340,1334,20000
20240702,091900,128891926,1340,1340,1340,1340,10
20240702,091800,128878526,1338,1334,1338,1334,19227
20240702,091700,103152830,1333,1340,1340,1333,11446
20240702,091600,87840491,1347,1348,1354,1340,22998
20240702,091500,56942774,1347,1354,1354,1347,127
20240702,091400,56771691,1354,1355,1355,1354,304
20240702,091300,56360074,1345,1346,1346,1345,1611
20240702,091200,54191678,1346,1346,1346,1346,91
20240702,091100,54069192,1345,1358,1358,1345,806
20240702,091000,52984354,1349,1351,1351,1345,8074
20240702,090900,42085959,1350,1358,1358,1350,7015
20240702,090800,32582374,1358,1362,1362,1358,1460
20240702,090700,30596944,1362,1362,1362,1362,33
20240702,090600,30551998,1361,1364,1364,1361,5881
20240702,090500,22540908,1372,1364,1372,1364,162
20240702,090400,22319924,1363,1367,1369,1363,1558
20240702,090300,20190856,1367,1367,1367,1367,1
20240702,090200,20189489,1367,1367,1367,1367,410
20240702,090100,19629019,1367,1379,1379,1367,12205
20240702,090000,2939856,1380,1368,1380,1368,2149