KissMeData/056090/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,194100,488832862,1460,1460,1460,1460,1769
20240704,194000,488832862,1460,1460,1460,1460,0
20240704,193900,488832862,1460,1460,1460,1460,0
20240704,193800,488832862,1460,1460,1460,1460,0
20240704,193700,488832862,1460,1460,1460,1460,0
20240704,193600,488832862,1460,1460,1460,1460,0
20240704,193500,488832862,1460,1460,1460,1460,0
20240704,193400,488832862,1460,1460,1460,1460,0
20240704,193300,488832862,1460,1460,1460,1460,0
20240704,193200,488832862,1460,1460,1460,1460,0
20240704,193100,488832862,1460,1460,1460,1460,0
20240704,193000,488832862,1460,1460,1460,1460,0
20240704,192900,488832862,1460,1460,1460,1460,0
20240704,192800,488832862,1460,1460,1460,1460,0
20240704,192700,488832862,1460,1460,1460,1460,0
20240704,192600,488832862,1460,1460,1460,1460,0
20240704,192500,488832862,1460,1460,1460,1460,0
20240704,192400,488832862,1460,1460,1460,1460,0
20240704,192300,488832862,1460,1460,1460,1460,0
20240704,192200,488832862,1460,1460,1460,1460,0
20240704,192100,488832862,1460,1460,1460,1460,0
20240704,192000,488832862,1460,1460,1460,1460,0
20240704,191900,488832862,1460,1460,1460,1460,0
20240704,191800,488832862,1460,1460,1460,1460,0
20240704,191700,488832862,1460,1460,1460,1460,0
20240704,191600,488832862,1460,1460,1460,1460,0
20240704,191500,488832862,1460,1460,1460,1460,0
20240704,191400,488832862,1460,1460,1460,1460,0
20240704,191300,488832862,1460,1460,1460,1460,0
20240704,191200,488832862,1460,1460,1460,1460,0
20240704,191100,488832862,1460,1460,1460,1460,1769
20240704,191000,488832862,1460,1460,1460,1460,0
20240704,190900,488832862,1460,1460,1460,1460,0
20240704,190800,488832862,1460,1460,1460,1460,0
20240704,190700,488832862,1460,1460,1460,1460,0
20240704,190600,488832862,1460,1460,1460,1460,0
20240704,190500,488832862,1460,1460,1460,1460,0
20240704,190400,488832862,1460,1460,1460,1460,0
20240704,190300,488832862,1460,1460,1460,1460,0
20240704,190200,488832862,1460,1460,1460,1460,0
20240704,190100,488832862,1460,1460,1460,1460,0
20240704,190000,488832862,1460,1460,1460,1460,0
20240704,185900,488832862,1460,1460,1460,1460,0
20240704,185800,488832862,1460,1460,1460,1460,0
20240704,185700,488832862,1460,1460,1460,1460,0
20240704,185600,488832862,1460,1460,1460,1460,0
20240704,185500,488832862,1460,1460,1460,1460,0
20240704,185400,488832862,1460,1460,1460,1460,0
20240704,185300,488832862,1460,1460,1460,1460,0
20240704,185200,488832862,1460,1460,1460,1460,0
20240704,185100,488832862,1460,1460,1460,1460,0
20240704,185000,488832862,1460,1460,1460,1460,0
20240704,184900,488832862,1460,1460,1460,1460,0
20240704,184800,488832862,1460,1460,1460,1460,0
20240704,184700,488832862,1460,1460,1460,1460,0
20240704,184600,488832862,1460,1460,1460,1460,0
20240704,184500,488832862,1460,1460,1460,1460,0
20240704,184400,488832862,1460,1460,1460,1460,0
20240704,184300,488832862,1460,1460,1460,1460,0
20240704,184200,488832862,1460,1460,1460,1460,0
20240704,184100,488832862,1460,1460,1460,1460,1769
20240704,184000,488832862,1460,1460,1460,1460,0
20240704,183900,488832862,1460,1460,1460,1460,0
20240704,183800,488832862,1460,1460,1460,1460,0
20240704,183700,488832862,1460,1460,1460,1460,0
20240704,183600,488832862,1460,1460,1460,1460,0
20240704,183500,488832862,1460,1460,1460,1460,0
20240704,183400,488832862,1460,1460,1460,1460,0
20240704,183300,488832862,1460,1460,1460,1460,0
20240704,183200,488832862,1460,1460,1460,1460,0
20240704,183100,488832862,1460,1460,1460,1460,0
20240704,183000,488832862,1460,1460,1460,1460,0
20240704,182900,488832862,1460,1460,1460,1460,0
20240704,182800,488832862,1460,1460,1460,1460,0
20240704,182700,488832862,1460,1460,1460,1460,0
20240704,182600,488832862,1460,1460,1460,1460,0
20240704,182500,488832862,1460,1460,1460,1460,0
20240704,182400,488832862,1460,1460,1460,1460,0
20240704,182300,488832862,1460,1460,1460,1460,0
20240704,182200,488832862,1460,1460,1460,1460,0
20240704,182100,488832862,1460,1460,1460,1460,0
20240704,182000,488832862,1460,1460,1460,1460,0
20240704,181900,488832862,1460,1460,1460,1460,0
20240704,181800,488832862,1460,1460,1460,1460,0
20240704,181700,488832862,1460,1460,1460,1460,0
20240704,181600,488832862,1460,1460,1460,1460,0
20240704,181500,488832862,1460,1460,1460,1460,0
20240704,181400,488832862,1460,1460,1460,1460,0
20240704,181300,488832862,1460,1460,1460,1460,0
20240704,181200,488832862,1460,1460,1460,1460,0
20240704,181100,488832862,1460,1460,1460,1460,1769
20240704,181000,488832862,1460,1460,1460,1460,0
20240704,180900,488832862,1460,1460,1460,1460,0
20240704,180800,488832862,1460,1460,1460,1460,0
20240704,180700,488832862,1460,1460,1460,1460,0
20240704,180600,488832862,1460,1460,1460,1460,0
20240704,180500,488832862,1460,1460,1460,1460,0
20240704,180400,488832862,1460,1460,1460,1460,0
20240704,180300,488832862,1460,1460,1460,1460,0
20240704,180200,488832862,1460,1460,1460,1460,0
20240704,180100,488832862,1460,1460,1460,1460,0
20240704,180000,488832862,1460,1460,1460,1460,0
20240704,175900,488832862,1460,1460,1460,1460,0
20240704,175800,488832862,1460,1460,1460,1460,0
20240704,175700,488832862,1460,1460,1460,1460,0
20240704,175600,488832862,1460,1460,1460,1460,0
20240704,175500,488832862,1460,1460,1460,1460,0
20240704,175400,488832862,1460,1460,1460,1460,0
20240704,175300,488832862,1460,1460,1460,1460,0
20240704,175200,488832862,1460,1460,1460,1460,0
20240704,175100,488832862,1460,1460,1460,1460,0
20240704,175000,488832862,1460,1460,1460,1460,0
20240704,174900,488832862,1460,1460,1460,1460,0
20240704,174800,488832862,1460,1460,1460,1460,0
20240704,174700,488832862,1460,1460,1460,1460,0
20240704,174600,488832862,1460,1460,1460,1460,0
20240704,174500,488832862,1460,1460,1460,1460,0
20240704,174400,488832862,1460,1460,1460,1460,0
20240704,174300,488832862,1460,1460,1460,1460,0
20240704,174200,488832862,1460,1460,1460,1460,0
20240704,174100,488832862,1460,1460,1460,1460,1769
20240704,174000,488832862,1460,1460,1460,1460,0
20240704,173900,488832862,1460,1460,1460,1460,0
20240704,173800,488832862,1460,1460,1460,1460,0
20240704,173700,488832862,1460,1460,1460,1460,0
20240704,173600,488832862,1460,1460,1460,1460,0
20240704,173500,488832862,1460,1460,1460,1460,0
20240704,173400,488832862,1460,1460,1460,1460,0
20240704,173300,488832862,1460,1460,1460,1460,0
20240704,173200,488832862,1460,1460,1460,1460,0
20240704,173100,488832862,1460,1460,1460,1460,0
20240704,173000,488832862,1460,1460,1460,1460,0
20240704,172900,488832862,1460,1460,1460,1460,0
20240704,172800,488832862,1460,1460,1460,1460,0
20240704,172700,488832862,1460,1460,1460,1460,0
20240704,172600,488832862,1460,1460,1460,1460,0
20240704,172500,488832862,1460,1460,1460,1460,0
20240704,172400,488832862,1460,1460,1460,1460,0
20240704,172300,488832862,1460,1460,1460,1460,0
20240704,172200,488832862,1460,1460,1460,1460,0
20240704,172100,488832862,1460,1460,1460,1460,0
20240704,172000,488832862,1460,1460,1460,1460,0
20240704,171900,488832862,1460,1460,1460,1460,0
20240704,171800,488832862,1460,1460,1460,1460,0
20240704,171700,488832862,1460,1460,1460,1460,0
20240704,171600,488832862,1460,1460,1460,1460,0
20240704,171500,488832862,1460,1460,1460,1460,0
20240704,171400,488832862,1460,1460,1460,1460,0
20240704,171300,488832862,1460,1460,1460,1460,0
20240704,171200,488832862,1460,1460,1460,1460,0
20240704,171100,488832862,1460,1460,1460,1460,1769
20240704,171000,488832862,1460,1460,1460,1460,0
20240704,170900,488832862,1460,1460,1460,1460,0
20240704,170800,488832862,1460,1460,1460,1460,0
20240704,170700,488832862,1460,1460,1460,1460,0
20240704,170600,488832862,1460,1460,1460,1460,0
20240704,170500,488832862,1460,1460,1460,1460,0
20240704,170400,488832862,1460,1460,1460,1460,0
20240704,170300,488832862,1460,1460,1460,1460,0
20240704,170200,488832862,1460,1460,1460,1460,0
20240704,170100,488832862,1460,1460,1460,1460,0
20240704,170000,488832862,1460,1460,1460,1460,0
20240704,165900,488832862,1460,1460,1460,1460,0
20240704,165800,488832862,1460,1460,1460,1460,0
20240704,165700,488832862,1460,1460,1460,1460,0
20240704,165600,488832862,1460,1460,1460,1460,0
20240704,165500,488832862,1460,1460,1460,1460,0
20240704,165400,488832862,1460,1460,1460,1460,0
20240704,165300,488832862,1460,1460,1460,1460,0
20240704,165200,488832862,1460,1460,1460,1460,0
20240704,165100,488832862,1460,1460,1460,1460,0
20240704,165000,488832862,1460,1460,1460,1460,0
20240704,164900,488832862,1460,1460,1460,1460,0
20240704,164800,488832862,1460,1460,1460,1460,0
20240704,164700,488832862,1460,1460,1460,1460,0
20240704,164600,488832862,1460,1460,1460,1460,0
20240704,164500,488832862,1460,1460,1460,1460,0
20240704,164400,488832862,1460,1460,1460,1460,0
20240704,164300,488832862,1460,1460,1460,1460,0
20240704,164200,488832862,1460,1460,1460,1460,0
20240704,164100,488832862,1460,1460,1460,1460,1769
20240704,164000,488832862,1460,1460,1460,1460,0
20240704,163900,488832862,1460,1460,1460,1460,0
20240704,163800,488832862,1460,1460,1460,1460,0
20240704,163700,488832862,1460,1460,1460,1460,0
20240704,163600,488832862,1460,1460,1460,1460,0
20240704,163500,488832862,1460,1460,1460,1460,0
20240704,163400,488832862,1460,1460,1460,1460,0
20240704,163300,488832862,1460,1460,1460,1460,0
20240704,163200,488832862,1460,1460,1460,1460,0
20240704,163100,488832862,1460,1460,1460,1460,0
20240704,163000,488832862,1460,1460,1460,1460,0
20240704,162900,488832862,1460,1460,1460,1460,0
20240704,162800,488832862,1460,1460,1460,1460,0
20240704,162700,488832862,1460,1460,1460,1460,0
20240704,162600,488832862,1460,1460,1460,1460,0
20240704,162500,488832862,1460,1460,1460,1460,0
20240704,162400,488832862,1460,1460,1460,1460,0
20240704,162300,488832862,1460,1460,1460,1460,0
20240704,162200,488832862,1460,1460,1460,1460,0
20240704,162100,488832862,1460,1460,1460,1460,0
20240704,162000,488832862,1460,1460,1460,1460,0
20240704,161900,488832862,1460,1460,1460,1460,0
20240704,161800,488832862,1460,1460,1460,1460,0
20240704,161700,488832862,1460,1460,1460,1460,0
20240704,161600,488832862,1460,1460,1460,1460,0
20240704,161500,488832862,1460,1460,1460,1460,0
20240704,161400,488832862,1460,1460,1460,1460,0
20240704,161300,488832862,1460,1460,1460,1460,0
20240704,161200,488832862,1460,1460,1460,1460,0
20240704,161100,488832862,1460,1460,1460,1460,1769
20240704,161000,488832862,1460,1460,1460,1460,0
20240704,160900,488832862,1460,1460,1460,1460,0
20240704,160800,488832862,1460,1460,1460,1460,0
20240704,160700,488832862,1460,1460,1460,1460,0
20240704,160600,488832862,1460,1460,1460,1460,0
20240704,160500,488832862,1460,1460,1460,1460,0
20240704,160400,488832862,1460,1460,1460,1460,0
20240704,160300,488832862,1460,1460,1460,1460,0
20240704,160200,488832862,1460,1460,1460,1460,0
20240704,160100,488832862,1460,1460,1460,1460,0
20240704,160000,488832862,1460,1460,1460,1460,0
20240704,155900,488832862,1460,1460,1460,1460,0
20240704,155800,488832862,1460,1460,1460,1460,0
20240704,155700,488832862,1460,1460,1460,1460,0
20240704,155600,488832862,1460,1460,1460,1460,0
20240704,155500,488832862,1460,1460,1460,1460,0
20240704,155400,488832862,1460,1460,1460,1460,0
20240704,155300,488832862,1460,1460,1460,1460,0
20240704,155200,488832862,1460,1460,1460,1460,0
20240704,155100,488832862,1460,1460,1460,1460,0
20240704,155000,488832862,1460,1460,1460,1460,0
20240704,154900,488832862,1460,1460,1460,1460,0
20240704,154800,488832862,1460,1460,1460,1460,0
20240704,154700,488832862,1460,1460,1460,1460,0
20240704,154600,488832862,1460,1460,1460,1460,0
20240704,154500,488832862,1460,1460,1460,1460,0
20240704,154400,488832862,1460,1460,1460,1460,0
20240704,154300,488832862,1460,1460,1460,1460,0
20240704,154200,488832862,1460,1460,1460,1460,0
20240704,154100,488832862,1460,1460,1460,1460,1769
20240704,154000,488832862,1460,1460,1460,1460,0
20240704,153900,488832862,1460,1460,1460,1460,0
20240704,153800,488832862,1460,1460,1460,1460,0
20240704,153700,488832862,1460,1460,1460,1460,0
20240704,153600,488832862,1460,1460,1460,1460,0
20240704,153500,488832862,1460,1460,1460,1460,0
20240704,153400,488832862,1460,1460,1460,1460,0
20240704,153300,488832862,1460,1460,1460,1460,0
20240704,153200,488832862,1460,1460,1460,1460,0
20240704,153100,488832862,1460,1460,1460,1460,0
20240704,153000,488832862,1460,1460,1460,1460,1769
20240704,152900,486250122,1457,1457,1457,1457,0
20240704,152800,486250122,1457,1457,1457,1457,0
20240704,152700,486250122,1457,1457,1457,1457,0
20240704,152600,486250122,1457,1457,1457,1457,0
20240704,152500,486250122,1457,1457,1457,1457,0
20240704,152400,486250122,1457,1457,1457,1457,0
20240704,152300,486250122,1457,1457,1457,1457,0
20240704,152200,486250122,1457,1457,1457,1457,0
20240704,152100,486250122,1457,1457,1457,1457,0
20240704,152000,486250122,1457,1457,1457,1457,0
20240704,151900,486250122,1457,1459,1460,1457,7073
20240704,151800,475940826,1460,1459,1460,1459,725
20240704,151700,474882976,1458,1458,1458,1458,502
20240704,151600,474151060,1458,1457,1458,1457,69
20240704,151500,474050526,1457,1458,1458,1457,51
20240704,151400,473976218,1457,1457,1457,1457,72
20240704,151300,473871314,1458,1458,1458,1458,329
20240704,151200,473391632,1458,1459,1459,1458,3
20240704,151100,473387256,1457,1457,1459,1457,3
20240704,151000,473382883,1459,1459,1459,1459,1
20240704,150900,473381424,1459,1457,1459,1456,3208
20240704,150800,468708886,1457,1457,1457,1457,0
20240704,150700,468708886,1457,1457,1459,1457,1729
20240704,150600,466189731,1457,1459,1459,1457,1300
20240704,150500,464295625,1460,1460,1460,1460,0
20240704,150400,464295625,1460,1460,1460,1457,311
20240704,150300,463842465,1460,1460,1460,1460,2
20240704,150200,463839545,1459,1459,1459,1459,2005
20240704,150100,460914250,1459,1459,1459,1459,459
20240704,150000,460244569,1459,1459,1459,1459,1
20240704,145900,460243110,1459,1459,1459,1459,8
20240704,145800,460231438,1459,1458,1459,1456,3574
20240704,145700,455024843,1458,1459,1459,1458,465
20240704,145600,454346818,1459,1458,1459,1458,2874
20240704,145500,450153653,1460,1459,1460,1459,574
20240704,145400,449316186,1460,1460,1460,1460,0
20240704,145300,449316186,1460,1459,1460,1459,201
20240704,145200,449022926,1459,1459,1459,1459,20
20240704,145100,448993746,1459,1460,1460,1459,1554
20240704,145000,446726426,1460,1460,1460,1460,10
20240704,144900,446711826,1460,1460,1460,1460,1
20240704,144800,446710366,1459,1459,1459,1459,1
20240704,144700,446708907,1460,1460,1460,1460,760
20240704,144600,445599307,1460,1459,1460,1459,2989
20240704,144500,441236349,1459,1459,1459,1459,0
20240704,144400,441236349,1459,1459,1459,1459,0
20240704,144300,441236349,1459,1459,1459,1459,10
20240704,144200,441221759,1459,1459,1459,1459,206
20240704,144100,440921205,1459,1459,1459,1459,530
20240704,144000,440147935,1459,1459,1459,1459,81
20240704,143900,440029756,1459,1459,1459,1459,19
20240704,143800,440002035,1458,1458,1458,1458,93
20240704,143700,439866441,1458,1458,1458,1458,1089
20240704,143600,438278679,1458,1458,1458,1458,1
20240704,143500,438277221,1459,1459,1459,1459,18
20240704,143400,438250959,1460,1460,1460,1460,0
20240704,143300,438250959,1460,1460,1461,1460,338
20240704,143200,437757459,1458,1459,1459,1458,518
20240704,143100,437002197,1461,1461,1461,1461,0
20240704,143000,437002197,1461,1461,1461,1461,215
20240704,142900,436688082,1461,1461,1461,1461,109
20240704,142800,436528833,1460,1460,1460,1460,316
20240704,142700,436067473,1462,1462,1462,1458,1330
20240704,142600,434128325,1458,1459,1460,1458,1837
20240704,142500,431446337,1459,1459,1459,1459,33
20240704,142400,431398190,1460,1460,1460,1460,0
20240704,142300,431398190,1460,1460,1460,1460,1720
20240704,142200,428886990,1459,1460,1460,1459,755
20240704,142100,427785440,1462,1462,1462,1462,1
20240704,142000,427783978,1459,1459,1459,1459,27
20240704,141900,427744585,1459,1459,1459,1459,102
20240704,141800,427595767,1459,1459,1459,1459,814
20240704,141700,426408141,1464,1460,1464,1460,8
20240704,141600,426396457,1463,1461,1465,1461,255
20240704,141500,426023893,1461,1462,1462,1461,1698
20240704,141400,423542166,1469,1463,1469,1463,187
20240704,141300,423268571,1464,1467,1467,1464,234
20240704,141200,422925977,1467,1469,1469,1467,56
20240704,141100,422843819,1470,1470,1470,1470,1
20240704,141000,422842349,1470,1464,1471,1464,606
20240704,140900,421952921,1471,1470,1471,1470,4024
20240704,140800,416037633,1466,1466,1466,1466,5
20240704,140700,416030303,1466,1466,1466,1466,684
20240704,140600,415027559,1466,1466,1466,1466,23
20240704,140500,414993841,1464,1470,1470,1464,775
20240704,140400,413858354,1466,1469,1469,1466,2479
20240704,140300,410223934,1471,1471,1471,1471,100
20240704,140200,410076834,1471,1471,1471,1471,11
20240704,140100,410060653,1471,1472,1473,1470,482
20240704,140000,409351480,1473,1473,1473,1467,2210
20240704,135900,406108150,1474,1471,1474,1471,180
20240704,135800,405843060,1470,1467,1470,1467,1097
20240704,135700,404232605,1468,1468,1468,1468,2
20240704,135600,404229669,1462,1466,1467,1462,597
20240704,135500,403354785,1467,1466,1467,1464,875
20240704,135400,402072070,1468,1468,1468,1468,146
20240704,135300,401857742,1469,1470,1470,1462,14
20240704,135200,401837182,1469,1470,1470,1469,588
20240704,135100,400973105,1470,1470,1470,1470,278
20240704,135000,400564445,1470,1469,1471,1469,785
20240704,134900,399410461,1470,1460,1470,1460,602
20240704,134800,398529099,1459,1457,1459,1457,670
20240704,134700,397552770,1457,1450,1457,1450,7107
20240704,134600,387211268,1455,1455,1455,1455,10
20240704,134500,387196718,1455,1455,1455,1455,0
20240704,134400,387196718,1455,1455,1455,1455,0
20240704,134300,387196718,1455,1455,1455,1455,1
20240704,134200,387195263,1455,1455,1455,1455,0
20240704,134100,387195263,1455,1455,1455,1455,0
20240704,134000,387195263,1455,1455,1455,1455,0
20240704,133900,387195263,1455,1456,1456,1455,656
20240704,133800,386240782,1456,1456,1456,1456,440
20240704,133700,385600142,1456,1456,1456,1456,0
20240704,133600,385600142,1456,1457,1457,1456,217
20240704,133500,385284033,1457,1457,1457,1457,75
20240704,133400,385174758,1457,1457,1457,1457,50
20240704,133300,385101908,1457,1457,1457,1456,102
20240704,133200,384953305,1456,1456,1456,1456,0
20240704,133100,384953305,1456,1456,1456,1456,33
20240704,133000,384905257,1456,1455,1456,1455,305
20240704,132900,384461315,1456,1457,1457,1456,99
20240704,132800,384317091,1457,1457,1457,1457,2
20240704,132700,384314177,1456,1456,1456,1456,1
20240704,132600,384312721,1457,1457,1457,1457,0
20240704,132500,384312721,1457,1457,1457,1457,4
20240704,132400,384306893,1457,1458,1458,1457,4
20240704,132300,384301063,1458,1458,1458,1458,0
20240704,132200,384301063,1458,1457,1458,1457,100
20240704,132100,384155348,1455,1454,1455,1454,12438
20240704,132000,366058074,1454,1454,1454,1454,1
20240704,131900,366056620,1451,1450,1451,1450,2295
20240704,131800,362726579,1449,1449,1449,1449,1459
20240704,131700,360612488,1450,1450,1450,1450,0
20240704,131600,360612488,1450,1450,1450,1450,5300
20240704,131500,352927488,1450,1450,1450,1450,197
20240704,131400,352641838,1450,1450,1450,1450,10
20240704,131300,352627338,1450,1450,1450,1450,0
20240704,131200,352627338,1450,1450,1450,1450,2
20240704,131100,352624438,1447,1445,1447,1444,5296
20240704,131000,344961969,1445,1445,1445,1445,0
20240704,130900,344961969,1445,1445,1445,1445,72
20240704,130800,344857929,1445,1446,1446,1445,6866
20240704,130700,334933657,1447,1447,1447,1447,274
20240704,130600,334537179,1450,1450,1450,1450,0
20240704,130500,334537179,1450,1450,1450,1450,0
20240704,130400,334537179,1450,1450,1450,1450,1
20240704,130300,334535729,1447,1447,1447,1447,2
20240704,130200,334532835,1450,1450,1450,1450,1
20240704,130100,334531385,1447,1447,1447,1447,510
20240704,130000,333793415,1447,1447,1447,1447,16
20240704,125900,333770263,1450,1450,1450,1450,1
20240704,125800,333768813,1447,1450,1450,1447,18
20240704,125700,333742764,1447,1447,1447,1447,131
20240704,125600,333553207,1450,1450,1450,1450,0
20240704,125500,333553207,1450,1450,1450,1450,0
20240704,125400,333553207,1450,1450,1450,1450,0
20240704,125300,333553207,1450,1450,1450,1450,0
20240704,125200,333553207,1450,1450,1450,1450,0
20240704,125100,333553207,1450,1450,1450,1450,1
20240704,125000,333551757,1446,1446,1446,1446,2749
20240704,124900,329576703,1445,1446,1446,1445,748
20240704,124800,328495683,1448,1448,1448,1448,92
20240704,124700,328362467,1448,1449,1449,1448,1999
20240704,124600,325465937,1450,1450,1450,1450,61
20240704,124500,325377487,1450,1450,1450,1450,21
20240704,124400,325347037,1449,1450,1450,1449,229
20240704,124300,325015187,1450,1450,1450,1450,0
20240704,124200,325015187,1450,1450,1450,1450,400
20240704,124100,324435187,1450,1450,1450,1450,350
20240704,124000,323927687,1450,1450,1450,1450,545
20240704,123900,323137437,1449,1449,1449,1449,90
20240704,123800,323007027,1449,1450,1450,1449,502
20240704,123700,322279627,1450,1450,1450,1450,0
20240704,123600,322279627,1450,1450,1450,1450,156
20240704,123500,322053427,1451,1451,1451,1451,0
20240704,123400,322053427,1451,1454,1454,1451,21
20240704,123300,322022947,1455,1453,1455,1451,1625
20240704,123200,319660255,1453,1454,1454,1453,210
20240704,123100,319355105,1454,1451,1454,1451,1337
20240704,123000,317412166,1451,1450,1451,1450,500
20240704,122900,316686766,1451,1450,1451,1450,1005
20240704,122800,315228701,1450,1447,1450,1446,51
20240704,122700,315154933,1450,1450,1450,1450,1
20240704,122600,315153483,1447,1447,1447,1447,18
20240704,122500,315127437,1446,1447,1447,1446,150
20240704,122400,314910485,1447,1448,1448,1447,233
20240704,122300,314573316,1448,1448,1448,1448,0
20240704,122200,314573316,1448,1447,1448,1447,1431
20240704,122100,312502641,1447,1444,1447,1444,1164
20240704,122000,310821822,1444,1444,1444,1444,1188
20240704,121900,309106350,1444,1444,1444,1444,2429
20240704,121800,305598874,1445,1445,1445,1445,0
20240704,121700,305598874,1445,1446,1446,1445,466
20240704,121600,304925481,1447,1447,1447,1447,1
20240704,121500,304924034,1446,1445,1446,1445,80
20240704,121400,304808416,1445,1445,1445,1445,900
20240704,121300,303507916,1445,1445,1445,1445,120
20240704,121200,303334516,1446,1446,1446,1446,228
20240704,121100,303004828,1446,1446,1446,1446,0
20240704,121000,303004828,1446,1446,1446,1446,18
20240704,120900,302978800,1445,1444,1445,1444,1448
20240704,120800,300887446,1445,1445,1445,1445,2
20240704,120700,300884556,1444,1444,1444,1444,2993
20240704,120600,296562664,1445,1445,1445,1445,39
20240704,120500,296506309,1445,1444,1445,1444,518
20240704,120400,295758099,1444,1445,1445,1444,447
20240704,120300,295112574,1445,1445,1445,1445,1
20240704,120200,295111129,1445,1445,1445,1445,500
20240704,120100,294388629,1446,1446,1446,1446,0
20240704,120000,294388629,1446,1446,1446,1446,128
20240704,115900,294203541,1446,1446,1446,1446,371
20240704,115800,293667075,1446,1446,1446,1446,4
20240704,115700,293661291,1445,1446,1446,1445,572
20240704,115600,292834682,1446,1446,1446,1446,0
20240704,115500,292834682,1446,1446,1446,1446,50
20240704,115400,292762382,1446,1446,1446,1446,1081
20240704,115300,291199256,1446,1446,1446,1446,0
20240704,115200,291199256,1446,1445,1447,1445,627
20240704,115100,290293088,1445,1445,1445,1445,0
20240704,115000,290293088,1445,1445,1445,1445,381
20240704,114900,289742543,1445,1445,1445,1445,32
20240704,114800,289696303,1445,1445,1445,1445,787
20240704,114700,288559088,1445,1447,1447,1445,6476
20240704,114600,279200702,1445,1446,1446,1445,300
20240704,114500,278767047,1446,1446,1446,1446,1
20240704,114400,278765601,1446,1446,1446,1446,0
20240704,114300,278765601,1446,1446,1446,1446,61
20240704,114200,278677395,1446,1447,1447,1446,77
20240704,114100,278566015,1447,1448,1448,1447,2036
20240704,114000,275619905,1451,1451,1451,1451,0
20240704,113900,275619905,1451,1451,1451,1451,21
20240704,113800,275589434,1448,1448,1448,1448,19
20240704,113700,275561922,1448,1450,1450,1448,88
20240704,113600,275434379,1450,1450,1450,1450,0
20240704,113500,275434379,1450,1450,1450,1450,1000
20240704,113400,273984379,1451,1451,1451,1449,7
20240704,113300,273974232,1444,1444,1444,1444,0
20240704,113200,273974232,1444,1445,1445,1444,50
20240704,113100,273902014,1451,1445,1451,1444,1971
20240704,113000,271055707,1451,1451,1451,1451,0
20240704,112900,271055707,1451,1451,1451,1451,40
20240704,112800,270997667,1451,1450,1451,1450,503
20240704,112700,270268314,1450,1450,1450,1450,2
20240704,112600,270265414,1450,1450,1450,1450,0
20240704,112500,270265414,1450,1450,1450,1450,14
20240704,112400,270245114,1450,1443,1450,1443,1509
20240704,112300,268060865,1443,1444,1444,1443,2248
20240704,112200,264816972,1448,1447,1448,1443,4698
20240704,112100,258028015,1447,1448,1448,1447,909
20240704,112000,256711961,1448,1448,1448,1448,21
20240704,111900,256681553,1448,1448,1448,1448,19
20240704,111800,256654041,1447,1450,1450,1447,6
20240704,111700,256645344,1447,1450,1450,1447,101
20240704,111600,256498948,1450,1447,1450,1446,191
20240704,111500,256222534,1447,1450,1450,1446,305
20240704,111400,255781120,1450,1450,1450,1450,0
20240704,111300,255781120,1450,1450,1450,1450,0
20240704,111200,255781120,1450,1450,1450,1450,1
20240704,111100,255779670,1446,1446,1446,1446,0
20240704,111000,255779670,1446,1447,1447,1446,53
20240704,110900,255703029,1446,1446,1446,1446,289
20240704,110800,255285135,1446,1445,1446,1445,21
20240704,110700,255254772,1450,1450,1450,1450,0
20240704,110600,255254772,1450,1445,1450,1443,2455
20240704,110500,251710289,1444,1447,1450,1444,3775
20240704,110400,246253659,1447,1450,1450,1446,1602
20240704,110300,243936873,1450,1450,1450,1450,184
20240704,110200,243670073,1451,1449,1451,1445,14740
20240704,110100,222359820,1449,1449,1449,1449,50
20240704,110000,222287370,1449,1449,1449,1449,30
20240704,105900,222243900,1449,1450,1450,1449,531
20240704,105800,221474455,1450,1450,1450,1450,0
20240704,105700,221474455,1450,1450,1450,1450,500
20240704,105600,220749455,1451,1451,1451,1451,0
20240704,105500,220749455,1451,1451,1451,1451,0
20240704,105400,220749455,1451,1451,1451,1451,0
20240704,105300,220749455,1451,1451,1451,1451,500
20240704,105200,220023955,1451,1451,1451,1450,4596
20240704,105100,213355324,1452,1452,1452,1452,0
20240704,105000,213355324,1452,1452,1452,1452,1
20240704,104900,213353872,1452,1452,1452,1452,1
20240704,104800,213352420,1449,1452,1452,1448,134
20240704,104700,213158248,1449,1449,1449,1449,36
20240704,104600,213106084,1449,1449,1452,1448,2129
20240704,104500,210021690,1450,1451,1451,1450,254
20240704,104400,209653254,1452,1452,1452,1452,10
20240704,104300,209638734,1452,1450,1452,1450,54
20240704,104200,209560432,1449,1452,1452,1449,336
20240704,104100,209073385,1452,1452,1452,1452,0
20240704,104000,209073385,1452,1452,1452,1448,465
20240704,103900,208399078,1452,1452,1452,1449,1111
20240704,103800,206786955,1451,1451,1452,1451,127
20240704,103700,206602673,1452,1453,1453,1450,98
20240704,103600,206460400,1450,1449,1450,1448,573
20240704,103500,205630304,1449,1449,1449,1449,773
20240704,103400,204510227,1453,1450,1453,1450,19
20240704,103300,204482674,1454,1452,1454,1452,406
20240704,103200,203893148,1452,1452,1452,1452,5
20240704,103100,203885888,1450,1446,1450,1446,6294
20240704,103000,194761362,1448,1448,1448,1446,413
20240704,102900,194164050,1448,1448,1448,1448,0
20240704,102800,194164050,1448,1449,1449,1448,118
20240704,102700,193993080,1449,1449,1449,1449,200
20240704,102600,193703280,1447,1447,1447,1447,0
20240704,102500,193703280,1447,1449,1449,1447,29
20240704,102400,193661315,1447,1447,1447,1446,100
20240704,102300,193516692,1447,1449,1449,1447,78
20240704,102200,193403706,1449,1446,1449,1446,292
20240704,102100,192981471,1446,1447,1449,1446,393
20240704,102000,192413172,1449,1446,1449,1446,3172
20240704,101900,187825434,1446,1450,1450,1446,5001
20240704,101800,180593909,1450,1450,1450,1450,17
20240704,101700,180569259,1450,1450,1450,1450,86
20240704,101600,180444559,1450,1450,1450,1450,1
20240704,101500,180443109,1449,1449,1449,1449,1
20240704,101400,180441660,1449,1449,1449,1449,0
20240704,101300,180441660,1449,1449,1450,1449,3906
20240704,101200,174781465,1449,1449,1449,1449,0
20240704,101100,174781465,1449,1449,1449,1449,0
20240704,101000,174781465,1449,1449,1449,1448,1557
20240704,100900,172525390,1446,1449,1449,1446,816
20240704,100800,171344606,1449,1448,1449,1448,230
20240704,100700,171011432,1448,1448,1448,1447,162
20240704,100600,170776905,1448,1448,1448,1448,30
20240704,100500,170733465,1448,1447,1448,1447,203
20240704,100400,170439721,1448,1446,1448,1446,277
20240704,100300,170038645,1446,1446,1447,1446,941
20240704,100200,168677859,1446,1447,1447,1446,1100
20240704,100100,167087158,1447,1447,1447,1447,93
20240704,100000,166952587,1447,1448,1448,1447,6708
20240704,095900,157244246,1448,1448,1448,1448,411
20240704,095800,156649118,1447,1448,1448,1447,984
20240704,095700,155225106,1448,1448,1449,1447,229
20240704,095600,154893530,1448,1448,1448,1448,1004
20240704,095500,153439738,1448,1448,1448,1448,231
20240704,095400,153105250,1448,1448,1448,1448,250
20240704,095300,152743250,1448,1449,1449,1448,528
20240704,095200,151978696,1448,1447,1449,1446,826
20240704,095100,150784082,1447,1448,1448,1447,1033
20240704,095000,149289258,1447,1447,1447,1447,100
20240704,094900,149144558,1452,1447,1452,1446,724
20240704,094800,148097614,1447,1449,1454,1447,5299
20240704,094700,140428285,1449,1455,1455,1449,601
20240704,094600,139557322,1450,1450,1450,1450,0
20240704,094500,139557322,1450,1451,1451,1448,7460
20240704,094400,128744477,1450,1450,1450,1450,0
20240704,094300,128744477,1450,1455,1455,1450,72
20240704,094200,128640044,1450,1450,1450,1450,1
20240704,094100,128638594,1450,1450,1450,1450,404
20240704,094000,128052794,1450,1451,1455,1450,1825
20240704,093900,125405982,1451,1451,1451,1451,3
20240704,093800,125401629,1451,1449,1451,1449,1207
20240704,093700,123651577,1450,1450,1450,1450,257
20240704,093600,123278927,1450,1450,1450,1450,1149
20240704,093500,121612877,1450,1450,1450,1450,962
20240704,093400,120217977,1450,1451,1451,1450,5319
20240704,093300,112503927,1451,1462,1462,1451,362
20240704,093200,111975703,1462,1462,1462,1462,0
20240704,093100,111975703,1462,1458,1462,1458,1425
20240704,093000,109897837,1462,1462,1462,1462,211
20240704,092900,109589355,1463,1462,1463,1462,500
20240704,092800,108858048,1463,1452,1463,1452,2948
20240704,092700,104576160,1450,1450,1452,1450,2517
20240704,092600,100925804,1450,1451,1451,1450,4182
20240704,092500,94859681,1452,1452,1452,1451,330
20240704,092400,94380561,1453,1453,1453,1451,772
20240704,092300,93259245,1455,1453,1455,1453,740
20240704,092200,92183388,1453,1451,1453,1450,2580
20240704,092100,88436252,1451,1452,1453,1451,8586
20240704,092000,75974973,1453,1454,1454,1453,4115
20240704,091900,69995397,1454,1454,1454,1454,504
20240704,091800,69262581,1460,1454,1461,1454,2067
20240704,091700,66243827,1454,1453,1458,1453,1297
20240704,091600,64358254,1453,1460,1460,1453,1385
20240704,091500,62342815,1458,1455,1458,1455,401
20240704,091400,61758175,1458,1459,1460,1458,377
20240704,091300,61208344,1455,1460,1460,1455,228
20240704,091200,60876419,1460,1457,1460,1457,731
20240704,091100,59810999,1458,1458,1458,1452,166
20240704,091000,59568977,1452,1460,1460,1451,6974
20240704,090900,49445689,1452,1462,1462,1451,12815
20240704,090800,30740591,1462,1462,1469,1461,4018
20240704,090700,24863733,1465,1467,1470,1465,3291
20240704,090600,20037433,1467,1467,1467,1467,2224
20240704,090500,16774825,1467,1467,1467,1462,3353
20240704,090400,11871039,1472,1472,1472,1472,0
20240704,090300,11871039,1472,1461,1472,1461,35
20240704,090200,11819816,1461,1462,1462,1460,4514
20240704,090100,5227516,1460,1471,1471,1460,3031
20240704,090000,779836,1480,1471,1480,1471,495