KissMeData/200230/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,204500,84333855,725,725,725,725,5982
20240705,204400,84333855,725,725,725,725,0
20240705,204300,84333855,725,725,725,725,0
20240705,204200,84333855,725,725,725,725,0
20240705,204100,84333855,725,725,725,725,0
20240705,204000,84333855,725,725,725,725,0
20240705,203900,84333855,725,725,725,725,0
20240705,203800,84333855,725,725,725,725,0
20240705,203700,84333855,725,725,725,725,0
20240705,203600,84333855,725,725,725,725,0
20240705,203500,84333855,725,725,725,725,0
20240705,203400,84333855,725,725,725,725,0
20240705,203300,84333855,725,725,725,725,0
20240705,203200,84333855,725,725,725,725,0
20240705,203100,84333855,725,725,725,725,0
20240705,203000,84333855,725,725,725,725,0
20240705,202900,84333855,725,725,725,725,0
20240705,202800,84333855,725,725,725,725,0
20240705,202700,84333855,725,725,725,725,0
20240705,202600,84333855,725,725,725,725,0
20240705,202500,84333855,725,725,725,725,0
20240705,202400,84333855,725,725,725,725,0
20240705,202300,84333855,725,725,725,725,0
20240705,202200,84333855,725,725,725,725,0
20240705,202100,84333855,725,725,725,725,0
20240705,202000,84333855,725,725,725,725,0
20240705,201900,84333855,725,725,725,725,0
20240705,201800,84333855,725,725,725,725,0
20240705,201700,84333855,725,725,725,725,0
20240705,201600,84333855,725,725,725,725,0
20240705,201500,84333855,725,725,725,725,5982
20240705,201400,84333855,725,725,725,725,0
20240705,201300,84333855,725,725,725,725,0
20240705,201200,84333855,725,725,725,725,0
20240705,201100,84333855,725,725,725,725,0
20240705,201000,84333855,725,725,725,725,0
20240705,200900,84333855,725,725,725,725,0
20240705,200800,84333855,725,725,725,725,0
20240705,200700,84333855,725,725,725,725,0
20240705,200600,84333855,725,725,725,725,0
20240705,200500,84333855,725,725,725,725,0
20240705,200400,84333855,725,725,725,725,0
20240705,200300,84333855,725,725,725,725,0
20240705,200200,84333855,725,725,725,725,0
20240705,200100,84333855,725,725,725,725,0
20240705,200000,84333855,725,725,725,725,0
20240705,195900,84333855,725,725,725,725,0
20240705,195800,84333855,725,725,725,725,0
20240705,195700,84333855,725,725,725,725,0
20240705,195600,84333855,725,725,725,725,0
20240705,195500,84333855,725,725,725,725,0
20240705,195400,84333855,725,725,725,725,0
20240705,195300,84333855,725,725,725,725,0
20240705,195200,84333855,725,725,725,725,0
20240705,195100,84333855,725,725,725,725,0
20240705,195000,84333855,725,725,725,725,0
20240705,194900,84333855,725,725,725,725,0
20240705,194800,84333855,725,725,725,725,0
20240705,194700,84333855,725,725,725,725,0
20240705,194600,84333855,725,725,725,725,0
20240705,194500,84333855,725,725,725,725,5982
20240705,194400,84333855,725,725,725,725,0
20240705,194300,84333855,725,725,725,725,0
20240705,194200,84333855,725,725,725,725,0
20240705,194100,84333855,725,725,725,725,0
20240705,194000,84333855,725,725,725,725,0
20240705,193900,84333855,725,725,725,725,0
20240705,193800,84333855,725,725,725,725,0
20240705,193700,84333855,725,725,725,725,0
20240705,193600,84333855,725,725,725,725,0
20240705,193500,84333855,725,725,725,725,0
20240705,193400,84333855,725,725,725,725,0
20240705,193300,84333855,725,725,725,725,0
20240705,193200,84333855,725,725,725,725,0
20240705,193100,84333855,725,725,725,725,0
20240705,193000,84333855,725,725,725,725,0
20240705,192900,84333855,725,725,725,725,0
20240705,192800,84333855,725,725,725,725,0
20240705,192700,84333855,725,725,725,725,0
20240705,192600,84333855,725,725,725,725,0
20240705,192500,84333855,725,725,725,725,0
20240705,192400,84333855,725,725,725,725,0
20240705,192300,84333855,725,725,725,725,0
20240705,192200,84333855,725,725,725,725,0
20240705,192100,84333855,725,725,725,725,0
20240705,192000,84333855,725,725,725,725,0
20240705,191900,84333855,725,725,725,725,0
20240705,191800,84333855,725,725,725,725,0
20240705,191700,84333855,725,725,725,725,0
20240705,191600,84333855,725,725,725,725,0
20240705,191500,84333855,725,725,725,725,5982
20240705,191400,84333855,725,725,725,725,0
20240705,191300,84333855,725,725,725,725,0
20240705,191200,84333855,725,725,725,725,0
20240705,191100,84333855,725,725,725,725,0
20240705,191000,84333855,725,725,725,725,0
20240705,190900,84333855,725,725,725,725,0
20240705,190800,84333855,725,725,725,725,0
20240705,190700,84333855,725,725,725,725,0
20240705,190600,84333855,725,725,725,725,0
20240705,190500,84333855,725,725,725,725,0
20240705,190400,84333855,725,725,725,725,0
20240705,190300,84333855,725,725,725,725,0
20240705,190200,84333855,725,725,725,725,0
20240705,190100,84333855,725,725,725,725,0
20240705,190000,84333855,725,725,725,725,0
20240705,185900,84333855,725,725,725,725,0
20240705,185800,84333855,725,725,725,725,0
20240705,185700,84333855,725,725,725,725,0
20240705,185600,84333855,725,725,725,725,0
20240705,185500,84333855,725,725,725,725,0
20240705,185400,84333855,725,725,725,725,0
20240705,185300,84333855,725,725,725,725,0
20240705,185200,84333855,725,725,725,725,0
20240705,185100,84333855,725,725,725,725,0
20240705,185000,84333855,725,725,725,725,0
20240705,184900,84333855,725,725,725,725,0
20240705,184800,84333855,725,725,725,725,0
20240705,184700,84333855,725,725,725,725,0
20240705,184600,84333855,725,725,725,725,0
20240705,184500,84333855,725,725,725,725,5982
20240705,184400,84333855,725,725,725,725,0
20240705,184300,84333855,725,725,725,725,0
20240705,184200,84333855,725,725,725,725,0
20240705,184100,84333855,725,725,725,725,0
20240705,184000,84333855,725,725,725,725,0
20240705,183900,84333855,725,725,725,725,0
20240705,183800,84333855,725,725,725,725,0
20240705,183700,84333855,725,725,725,725,0
20240705,183600,84333855,725,725,725,725,0
20240705,183500,84333855,725,725,725,725,0
20240705,183400,84333855,725,725,725,725,0
20240705,183300,84333855,725,725,725,725,0
20240705,183200,84333855,725,725,725,725,0
20240705,183100,84333855,725,725,725,725,0
20240705,183000,84333855,725,725,725,725,0
20240705,182900,84333855,725,725,725,725,0
20240705,182800,84333855,725,725,725,725,0
20240705,182700,84333855,725,725,725,725,0
20240705,182600,84333855,725,725,725,725,0
20240705,182500,84333855,725,725,725,725,0
20240705,182400,84333855,725,725,725,725,0
20240705,182300,84333855,725,725,725,725,0
20240705,182200,84333855,725,725,725,725,0
20240705,182100,84333855,725,725,725,725,0
20240705,182000,84333855,725,725,725,725,0
20240705,181900,84333855,725,725,725,725,0
20240705,181800,84333855,725,725,725,725,0
20240705,181700,84333855,725,725,725,725,0
20240705,181600,84333855,725,725,725,725,0
20240705,181500,84333855,725,725,725,725,5982
20240705,181400,84333855,725,725,725,725,0
20240705,181300,84333855,725,725,725,725,0
20240705,181200,84333855,725,725,725,725,0
20240705,181100,84333855,725,725,725,725,0
20240705,181000,84333855,725,725,725,725,0
20240705,180900,84333855,725,725,725,725,0
20240705,180800,84333855,725,725,725,725,0
20240705,180700,84333855,725,725,725,725,0
20240705,180600,84333855,725,725,725,725,0
20240705,180500,84333855,725,725,725,725,0
20240705,180400,84333855,725,725,725,725,0
20240705,180300,84333855,725,725,725,725,0
20240705,180200,84333855,725,725,725,725,0
20240705,180100,84333855,725,725,725,725,0
20240705,180000,84333855,725,725,725,725,0
20240705,175900,84333855,725,725,725,725,0
20240705,175800,84333855,725,725,725,725,0
20240705,175700,84333855,725,725,725,725,0
20240705,175600,84333855,725,725,725,725,0
20240705,175500,84333855,725,725,725,725,0
20240705,175400,84333855,725,725,725,725,0
20240705,175300,84333855,725,725,725,725,0
20240705,175200,84333855,725,725,725,725,0
20240705,175100,84333855,725,725,725,725,0
20240705,175000,84333855,725,725,725,725,0
20240705,174900,84333855,725,725,725,725,0
20240705,174800,84333855,725,725,725,725,0
20240705,174700,84333855,725,725,725,725,0
20240705,174600,84333855,725,725,725,725,0
20240705,174500,84333855,725,725,725,725,5982
20240705,174400,84333855,725,725,725,725,0
20240705,174300,84333855,725,725,725,725,0
20240705,174200,84333855,725,725,725,725,0
20240705,174100,84333855,725,725,725,725,0
20240705,174000,84333855,725,725,725,725,0
20240705,173900,84333855,725,725,725,725,0
20240705,173800,84333855,725,725,725,725,0
20240705,173700,84333855,725,725,725,725,0
20240705,173600,84333855,725,725,725,725,0
20240705,173500,84333855,725,725,725,725,0
20240705,173400,84333855,725,725,725,725,0
20240705,173300,84333855,725,725,725,725,0
20240705,173200,84333855,725,725,725,725,0
20240705,173100,84333855,725,725,725,725,0
20240705,173000,84333855,725,725,725,725,0
20240705,172900,84333855,725,725,725,725,0
20240705,172800,84333855,725,725,725,725,0
20240705,172700,84333855,725,725,725,725,0
20240705,172600,84333855,725,725,725,725,0
20240705,172500,84333855,725,725,725,725,0
20240705,172400,84333855,725,725,725,725,0
20240705,172300,84333855,725,725,725,725,0
20240705,172200,84333855,725,725,725,725,0
20240705,172100,84333855,725,725,725,725,0
20240705,172000,84333855,725,725,725,725,0
20240705,171900,84333855,725,725,725,725,0
20240705,171800,84333855,725,725,725,725,0
20240705,171700,84333855,725,725,725,725,0
20240705,171600,84333855,725,725,725,725,0
20240705,171500,84333855,725,725,725,725,5982
20240705,171400,84333855,725,725,725,725,0
20240705,171300,84333855,725,725,725,725,0
20240705,171200,84333855,725,725,725,725,0
20240705,171100,84333855,725,725,725,725,0
20240705,171000,84333855,725,725,725,725,0
20240705,170900,84333855,725,725,725,725,0
20240705,170800,84333855,725,725,725,725,0
20240705,170700,84333855,725,725,725,725,0
20240705,170600,84333855,725,725,725,725,0
20240705,170500,84333855,725,725,725,725,0
20240705,170400,84333855,725,725,725,725,0
20240705,170300,84333855,725,725,725,725,0
20240705,170200,84333855,725,725,725,725,0
20240705,170100,84333855,725,725,725,725,0
20240705,170000,84333855,725,725,725,725,0
20240705,165900,84333855,725,725,725,725,0
20240705,165800,84333855,725,725,725,725,0
20240705,165700,84333855,725,725,725,725,0
20240705,165600,84333855,725,725,725,725,0
20240705,165500,84333855,725,725,725,725,0
20240705,165400,84333855,725,725,725,725,0
20240705,165300,84333855,725,725,725,725,0
20240705,165200,84333855,725,725,725,725,0
20240705,165100,84333855,725,725,725,725,0
20240705,165000,84333855,725,725,725,725,0
20240705,164900,84333855,725,725,725,725,0
20240705,164800,84333855,725,725,725,725,0
20240705,164700,84333855,725,725,725,725,0
20240705,164600,84333855,725,725,725,725,0
20240705,164500,84333855,725,725,725,725,5982
20240705,164400,84333855,725,725,725,725,0
20240705,164300,84333855,725,725,725,725,0
20240705,164200,84333855,725,725,725,725,0
20240705,164100,84333855,725,725,725,725,0
20240705,164000,84333855,725,725,725,725,0
20240705,163900,84333855,725,725,725,725,0
20240705,163800,84333855,725,725,725,725,0
20240705,163700,84333855,725,725,725,725,0
20240705,163600,84333855,725,725,725,725,0
20240705,163500,84333855,725,725,725,725,0
20240705,163400,84333855,725,725,725,725,0
20240705,163300,84333855,725,725,725,725,0
20240705,163200,84333855,725,725,725,725,0
20240705,163100,84333855,725,725,725,725,0
20240705,163000,84333855,725,725,725,725,0
20240705,162900,84333855,725,725,725,725,0
20240705,162800,84333855,725,725,725,725,0
20240705,162700,84333855,725,725,725,725,0
20240705,162600,84333855,725,725,725,725,0
20240705,162500,84333855,725,725,725,725,0
20240705,162400,84333855,725,725,725,725,0
20240705,162300,84333855,725,725,725,725,0
20240705,162200,84333855,725,725,725,725,0
20240705,162100,84333855,725,725,725,725,0
20240705,162000,84333855,725,725,725,725,0
20240705,161900,84333855,725,725,725,725,0
20240705,161800,84333855,725,725,725,725,0
20240705,161700,84333855,725,725,725,725,0
20240705,161600,84333855,725,725,725,725,0
20240705,161500,84333855,725,725,725,725,5982
20240705,161400,84333855,725,725,725,725,0
20240705,161300,84333855,725,725,725,725,0
20240705,161200,84333855,725,725,725,725,0
20240705,161100,84333855,725,725,725,725,0
20240705,161000,84333855,725,725,725,725,0
20240705,160900,84333855,725,725,725,725,0
20240705,160800,84333855,725,725,725,725,0
20240705,160700,84333855,725,725,725,725,0
20240705,160600,84333855,725,725,725,725,0
20240705,160500,84333855,725,725,725,725,0
20240705,160400,84333855,725,725,725,725,0
20240705,160300,84333855,725,725,725,725,0
20240705,160200,84333855,725,725,725,725,0
20240705,160100,84333855,725,725,725,725,0
20240705,160000,84333855,725,725,725,725,0
20240705,155900,84333855,725,725,725,725,0
20240705,155800,84333855,725,725,725,725,0
20240705,155700,84333855,725,725,725,725,0
20240705,155600,84333855,725,725,725,725,0
20240705,155500,84333855,725,725,725,725,0
20240705,155400,84333855,725,725,725,725,0
20240705,155300,84333855,725,725,725,725,0
20240705,155200,84333855,725,725,725,725,0
20240705,155100,84333855,725,725,725,725,0
20240705,155000,84333855,725,725,725,725,0
20240705,154900,84333855,725,725,725,725,0
20240705,154800,84333855,725,725,725,725,0
20240705,154700,84333855,725,725,725,725,0
20240705,154600,84333855,725,725,725,725,0
20240705,154500,84333855,725,725,725,725,5982
20240705,154400,84333855,725,725,725,725,0
20240705,154300,84333855,725,725,725,725,0
20240705,154200,84333855,725,725,725,725,0
20240705,154100,84333855,725,725,725,725,0
20240705,154000,84333855,725,725,725,725,0
20240705,153900,84333855,725,725,725,725,0
20240705,153800,84333855,725,725,725,725,0
20240705,153700,84333855,725,725,725,725,0
20240705,153600,84333855,725,725,725,725,0
20240705,153500,84333855,725,725,725,725,0
20240705,153400,84333855,725,725,725,725,0
20240705,153300,84333855,725,725,725,725,0
20240705,153200,84333855,725,725,725,725,0
20240705,153100,84333855,725,725,725,725,0
20240705,153000,84333855,725,725,725,725,5982
20240705,152900,79996905,730,730,730,730,0
20240705,152800,79996905,730,730,730,730,0
20240705,152700,79996905,730,730,730,730,0
20240705,152600,79996905,730,730,730,730,0
20240705,152500,79996905,730,730,730,730,0
20240705,152400,79996905,730,730,730,730,0
20240705,152300,79996905,730,730,730,730,0
20240705,152200,79996905,730,730,730,730,0
20240705,152100,79996905,730,730,730,730,0
20240705,152000,79996905,730,730,730,730,0
20240705,151900,79996905,730,728,730,728,177
20240705,151800,79867999,725,727,727,725,1879
20240705,151700,78505709,725,728,728,725,4157
20240705,151600,75487725,726,728,728,726,57
20240705,151500,75446335,728,727,728,727,24
20240705,151400,75428883,727,727,728,727,91
20240705,151300,75362725,728,727,728,726,131
20240705,151200,75267562,727,727,727,727,1202
20240705,151100,74393708,728,728,728,728,50
20240705,151000,74357308,728,728,728,727,250
20240705,150900,74175358,728,729,729,728,4
20240705,150800,74172443,728,729,729,728,2
20240705,150700,74170986,727,727,727,727,1
20240705,150600,74170259,729,729,729,729,0
20240705,150500,74170259,729,727,729,727,360
20240705,150400,73907839,727,729,729,727,506
20240705,150300,73539975,728,727,728,727,925
20240705,150200,72866987,728,727,728,727,189
20240705,150100,72729583,727,727,727,727,1
20240705,150000,72728856,728,728,728,728,0
20240705,145900,72728856,728,728,728,728,0
20240705,145800,72728856,728,728,728,728,0
20240705,145700,72728856,728,727,728,727,310
20240705,145600,72503181,727,727,727,727,730
20240705,145500,71972471,727,727,727,727,490
20240705,145400,71616241,727,727,727,727,549
20240705,145300,71217118,728,728,728,728,240
20240705,145200,71042398,727,727,728,727,406
20240705,145100,70747235,727,727,727,727,800
20240705,145000,70165635,726,727,727,726,75
20240705,144900,70111184,726,727,727,726,1034
20240705,144800,69360488,726,727,727,726,325
20240705,144700,69124387,727,727,727,727,3
20240705,144600,69122206,727,727,727,727,0
20240705,144500,69122206,727,727,727,727,0
20240705,144400,69122206,727,727,727,727,0
20240705,144300,69122206,727,727,727,727,98
20240705,144200,69050960,726,727,727,726,642
20240705,144100,68584860,726,726,726,726,5
20240705,144000,68581230,727,727,727,727,1
20240705,143900,68580503,727,727,727,727,0
20240705,143800,68580503,727,727,727,727,0
20240705,143700,68580503,727,727,727,727,0
20240705,143600,68580503,727,727,727,727,100
20240705,143500,68507803,726,726,726,726,152
20240705,143400,68397451,727,727,727,727,1
20240705,143300,68396724,727,727,727,727,0
20240705,143200,68396724,727,727,727,727,821
20240705,143100,67799857,727,727,727,727,101
20240705,143000,67726430,727,727,727,727,0
20240705,142900,67726430,727,727,727,727,200
20240705,142800,67581030,727,727,727,727,0
20240705,142700,67581030,727,727,727,727,0
20240705,142600,67581030,727,727,727,727,5
20240705,142500,67577395,728,728,728,728,0
20240705,142400,67577395,728,728,728,728,0
20240705,142300,67577395,728,728,728,728,0
20240705,142200,67577395,728,727,728,727,1001
20240705,142100,66849667,728,728,728,728,0
20240705,142000,66849667,728,727,728,726,590
20240705,141900,66420920,728,728,728,728,0
20240705,141800,66420920,728,728,728,728,1
20240705,141700,66420192,727,727,727,727,0
20240705,141600,66420192,727,727,727,727,0
20240705,141500,66420192,727,727,727,727,1
20240705,141400,66419465,728,728,728,728,0
20240705,141300,66419465,728,728,728,728,0
20240705,141200,66419465,728,728,728,728,0
20240705,141100,66419465,728,728,728,728,1
20240705,141000,66418737,728,728,728,728,1
20240705,140900,66418009,725,725,725,725,0
20240705,140800,66418009,725,725,725,725,0
20240705,140700,66418009,725,725,725,725,0
20240705,140600,66418009,725,725,725,725,165
20240705,140500,66298384,728,728,728,728,1
20240705,140400,66297656,728,728,728,728,0
20240705,140300,66297656,728,728,728,728,1
20240705,140200,66296928,726,726,726,726,0
20240705,140100,66296928,726,726,726,726,6
20240705,140000,66292572,727,727,727,727,1000
20240705,135900,65565572,727,728,728,727,990
20240705,135800,64845837,728,728,728,728,39
20240705,135700,64817445,727,727,727,727,0
20240705,135600,64817445,727,727,727,727,440
20240705,135500,64497565,726,726,726,726,4
20240705,135400,64494661,726,726,726,726,0
20240705,135300,64494661,726,726,726,726,0
20240705,135200,64494661,726,726,727,726,1339
20240705,135100,63522409,727,727,727,727,0
20240705,135000,63522409,727,727,727,727,0
20240705,134900,63522409,727,727,727,727,10
20240705,134800,63515139,727,727,727,727,21
20240705,134700,63499872,727,727,727,727,0
20240705,134600,63499872,727,727,727,727,0
20240705,134500,63499872,727,727,727,727,5
20240705,134400,63496237,727,727,727,727,0
20240705,134300,63496237,727,727,727,727,3
20240705,134200,63494056,727,727,727,727,170
20240705,134100,63370466,727,727,727,727,0
20240705,134000,63370466,727,727,727,727,0
20240705,133900,63370466,727,727,727,727,0
20240705,133800,63370466,727,727,727,727,156
20240705,133700,63257054,727,727,727,727,0
20240705,133600,63257054,727,727,727,727,3
20240705,133500,63254873,729,729,729,729,0
20240705,133400,63254873,729,729,729,729,0
20240705,133300,63254873,729,729,729,729,0
20240705,133200,63254873,729,729,729,729,0
20240705,133100,63254873,729,729,729,729,5
20240705,133000,63251228,729,729,729,729,0
20240705,132900,63251228,729,729,729,729,0
20240705,132800,63251228,729,729,729,729,0
20240705,132700,63251228,729,729,729,729,0
20240705,132600,63251228,729,729,729,729,100
20240705,132500,63178328,729,729,729,729,0
20240705,132400,63178328,729,729,729,729,0
20240705,132300,63178328,729,728,729,728,105
20240705,132200,63101788,726,726,726,726,0
20240705,132100,63101788,726,727,727,726,100
20240705,132000,63029118,726,726,726,726,0
20240705,131900,63029118,726,726,726,726,0
20240705,131800,63029118,726,726,726,726,0
20240705,131700,63029118,726,726,726,726,0
20240705,131600,63029118,726,726,726,726,0
20240705,131500,63029118,726,726,726,726,0
20240705,131400,63029118,726,726,726,726,0
20240705,131300,63029118,726,726,726,726,0
20240705,131200,63029118,726,726,726,726,0
20240705,131100,63029118,726,726,726,726,0
20240705,131000,63029118,726,726,726,726,0
20240705,130900,63029118,726,726,726,726,1173
20240705,130800,62177520,727,727,727,727,5
20240705,130700,62173885,727,727,727,727,1405
20240705,130600,61152450,728,728,728,728,1240
20240705,130500,60249730,729,729,729,729,5
20240705,130400,60246085,729,730,730,729,24
20240705,130300,60228579,728,729,729,728,6053
20240705,130200,55821985,729,729,729,729,24
20240705,130100,55804489,729,730,730,729,32
20240705,130000,55781155,729,729,729,729,0
20240705,125900,55781155,729,729,729,729,0
20240705,125800,55781155,729,729,729,729,75
20240705,125700,55726480,729,729,729,729,97
20240705,125600,55655767,728,730,730,728,2005
20240705,125500,54196044,730,730,730,730,2
20240705,125400,54194584,730,730,730,730,47
20240705,125300,54160274,730,730,730,730,20
20240705,125200,54145674,730,730,730,730,1
20240705,125100,54144944,729,729,729,729,7
20240705,125000,54139841,729,729,729,729,3
20240705,124900,54137654,729,730,730,729,208
20240705,124800,53986017,730,730,730,730,0
20240705,124700,53986017,730,730,730,730,20
20240705,124600,53971417,731,731,731,731,0
20240705,124500,53971417,731,731,731,731,0
20240705,124400,53971417,731,731,731,731,0
20240705,124300,53971417,731,731,731,731,10
20240705,124200,53964107,730,730,732,730,61
20240705,124100,53919555,729,729,729,729,1000
20240705,124000,53190555,729,729,729,729,0
20240705,123900,53190555,729,730,730,729,2840
20240705,123800,51117686,730,732,732,730,3
20240705,123700,51115492,732,732,732,732,0
20240705,123600,51115492,732,732,732,732,16
20240705,123500,51103780,732,732,732,732,110
20240705,123400,51023260,732,732,732,732,38
20240705,123300,50995444,732,732,732,732,113
20240705,123200,50912728,732,732,732,732,0
20240705,123100,50912728,732,732,732,732,1
20240705,123000,50911996,730,730,730,730,0
20240705,122900,50911996,730,730,730,730,0
20240705,122800,50911996,730,730,730,730,0
20240705,122700,50911996,730,730,730,730,100
20240705,122600,50838996,731,731,731,731,0
20240705,122500,50838996,731,733,733,731,2411
20240705,122400,49074596,735,735,735,735,0
20240705,122300,49074596,735,735,735,735,56
20240705,122200,49033436,735,734,735,733,802
20240705,122100,48445517,735,735,735,735,300
20240705,122000,48225017,735,735,735,735,0
20240705,121900,48225017,735,735,735,735,10
20240705,121800,48217667,735,735,735,735,10
20240705,121700,48210317,735,735,735,735,0
20240705,121600,48210317,735,734,735,734,801
20240705,121500,47622382,734,734,734,734,1000
20240705,121400,46888382,734,734,734,734,1200
20240705,121300,46007582,735,735,735,735,5
20240705,121200,46003907,734,734,734,734,0
20240705,121100,46003907,734,734,734,734,100
20240705,121000,45930507,734,734,734,734,59
20240705,120900,45887201,733,733,733,733,0
20240705,120800,45887201,733,733,733,733,0
20240705,120700,45887201,733,733,733,733,5
20240705,120600,45883536,734,734,734,734,0
20240705,120500,45883536,734,734,734,734,0
20240705,120400,45883536,734,734,734,734,1
20240705,120300,45882802,734,734,734,734,0
20240705,120200,45882802,734,734,734,734,100
20240705,120100,45809402,734,734,734,734,0
20240705,120000,45809402,734,734,734,734,0
20240705,115900,45809402,734,734,734,734,10
20240705,115800,45802062,734,734,734,734,0
20240705,115700,45802062,734,734,734,734,50
20240705,115600,45765362,735,735,735,735,100
20240705,115500,45691862,735,735,735,735,0
20240705,115400,45691862,735,735,735,735,0
20240705,115300,45691862,735,735,735,735,0
20240705,115200,45691862,735,735,735,735,0
20240705,115100,45691862,735,735,735,735,0
20240705,115000,45691862,735,735,735,735,0
20240705,114900,45691862,735,735,735,735,0
20240705,114800,45691862,735,735,735,735,501
20240705,114700,45323627,734,734,734,734,200
20240705,114600,45176827,735,730,735,730,608
20240705,114500,44732982,730,730,730,730,0
20240705,114400,44732982,730,730,730,730,2000
20240705,114300,43272982,729,729,729,729,0
20240705,114200,43272982,729,729,729,729,0
20240705,114100,43272982,729,729,729,729,0
20240705,114000,43272982,729,729,734,729,533
20240705,113900,42881925,729,729,729,729,0
20240705,113800,42881925,729,729,729,729,0
20240705,113700,42881925,729,729,729,729,0
20240705,113600,42881925,729,729,729,729,898
20240705,113500,42227283,729,729,729,729,0
20240705,113400,42227283,729,730,730,729,1302
20240705,113300,41278040,730,730,730,730,0
20240705,113200,41278040,730,730,730,730,0
20240705,113100,41278040,730,731,731,730,4534
20240705,113000,37964906,732,732,732,732,5
20240705,112900,37961246,732,733,733,732,638
20240705,112800,37494030,733,734,734,733,20
20240705,112700,37479365,734,734,734,734,2
20240705,112600,37477897,734,734,734,734,0
20240705,112500,37477897,734,732,734,732,4
20240705,112400,37474963,734,732,734,732,2
20240705,112300,37473497,735,735,735,735,1
20240705,112200,37472762,731,731,731,731,0
20240705,112100,37472762,731,731,731,731,0
20240705,112000,37472762,731,731,731,731,0
20240705,111900,37472762,731,731,731,731,401
20240705,111800,37179631,731,731,731,731,0
20240705,111700,37179631,731,731,731,731,0
20240705,111600,37179631,731,732,732,731,1412
20240705,111500,36146231,735,735,735,735,7
20240705,111400,36141086,735,735,735,735,0
20240705,111300,36141086,735,735,735,735,0
20240705,111200,36141086,735,735,735,735,0
20240705,111100,36141086,735,735,735,735,0
20240705,111000,36141086,735,735,735,735,200
20240705,110900,35994086,735,735,735,735,0
20240705,110800,35994086,735,735,735,735,0
20240705,110700,35994086,735,735,735,735,0
20240705,110600,35994086,735,735,735,735,0
20240705,110500,35994086,735,735,735,735,0
20240705,110400,35994086,735,735,735,735,0
20240705,110300,35994086,735,735,735,735,0
20240705,110200,35994086,735,735,735,735,17
20240705,110100,35981591,731,731,731,731,0
20240705,110000,35981591,731,731,731,731,0
20240705,105900,35981591,731,731,731,731,0
20240705,105800,35981591,731,732,732,731,139
20240705,105700,35879964,735,735,735,735,0
20240705,105600,35879964,735,735,735,735,0
20240705,105500,35879964,735,735,735,735,10
20240705,105400,35872614,735,735,735,735,0
20240705,105300,35872614,735,735,735,735,9
20240705,105200,35865999,735,735,735,735,0
20240705,105100,35865999,735,735,735,735,0
20240705,105000,35865999,735,735,735,735,1
20240705,104900,35865264,730,730,730,730,0
20240705,104800,35865264,730,730,730,730,0
20240705,104700,35865264,730,730,730,730,0
20240705,104600,35865264,730,735,735,730,350
20240705,104500,35609264,735,735,735,735,2100
20240705,104400,34065764,735,735,735,735,1000
20240705,104300,33330764,735,735,735,735,0
20240705,104200,33330764,735,735,735,735,6
20240705,104100,33326354,732,732,732,732,0
20240705,104000,33326354,732,732,732,732,16
20240705,103900,33314642,730,730,730,730,1432
20240705,103800,32269282,735,735,735,735,17
20240705,103700,32256787,730,730,730,730,0
20240705,103600,32256787,730,730,730,730,4
20240705,103500,32253867,735,735,735,735,0
20240705,103400,32253867,735,735,735,735,1
20240705,103300,32253132,730,731,731,730,100
20240705,103200,32180101,735,735,735,735,0
20240705,103100,32180101,735,732,735,732,31
20240705,103000,32157406,735,735,735,735,2
20240705,102900,32155936,730,730,730,730,0
20240705,102800,32155936,730,735,735,730,1094
20240705,102700,31357311,730,730,730,730,0
20240705,102600,31357311,730,730,730,730,1060
20240705,102500,30583511,735,735,735,735,17
20240705,102400,30571016,730,730,730,730,435
20240705,102300,30253466,730,730,730,730,0
20240705,102200,30253466,730,735,735,730,826
20240705,102100,29650390,736,736,736,736,0
20240705,102000,29650390,736,736,736,736,181
20240705,101900,29517174,736,733,736,733,45
20240705,101800,29484110,733,731,733,731,370
20240705,101700,29213560,731,731,731,731,0
20240705,101600,29213560,731,731,731,731,0
20240705,101500,29213560,731,731,731,731,100
20240705,101400,29140460,728,728,728,728,0
20240705,101300,29140460,728,728,728,728,0
20240705,101200,29140460,728,728,728,728,0
20240705,101100,29140460,728,728,728,728,0
20240705,101000,29140460,728,731,731,728,1340
20240705,100900,28163042,735,735,735,735,0
20240705,100800,28163042,735,735,735,735,12
20240705,100700,28154222,731,731,731,731,0
20240705,100600,28154222,731,731,731,731,42
20240705,100500,28123520,736,736,736,736,0
20240705,100400,28123520,736,736,736,736,1
20240705,100300,28122784,736,736,736,736,14
20240705,100200,28112480,736,736,736,736,3
20240705,100100,28110272,737,737,738,737,235
20240705,100000,27936971,737,737,737,725,1493
20240705,095900,26850273,737,735,737,735,521
20240705,095800,26467331,735,735,735,734,1864
20240705,095700,25099149,735,734,735,734,511
20240705,095600,24724011,734,734,734,734,0
20240705,095500,24724011,734,734,734,734,100
20240705,095400,24650611,734,734,734,734,51
20240705,095300,24613177,730,730,730,730,90
20240705,095200,24547477,734,734,734,734,0
20240705,095100,24547477,734,734,734,734,0
20240705,095000,24547477,734,734,734,734,1
20240705,094900,24546743,732,732,732,732,0
20240705,094800,24546743,732,732,732,732,106
20240705,094700,24469151,734,734,734,734,0
20240705,094600,24469151,734,731,734,731,94
20240705,094500,24400431,731,731,731,731,11
20240705,094400,24392390,731,731,731,731,350
20240705,094300,24136540,731,731,731,731,0
20240705,094200,24136540,731,730,731,730,8
20240705,094100,24130696,730,729,731,729,133
20240705,094000,24033601,729,729,729,729,160
20240705,093900,23916961,729,729,729,729,20
20240705,093800,23902381,729,729,729,729,0
20240705,093700,23902381,729,729,729,729,3
20240705,093600,23900194,729,729,729,729,0
20240705,093500,23900194,729,729,729,729,0
20240705,093400,23900194,729,729,729,729,1
20240705,093300,23899465,730,730,730,730,70
20240705,093200,23848365,730,730,730,730,47
20240705,093100,23814055,730,730,730,730,50
20240705,093000,23777555,730,729,730,729,2450
20240705,092900,21990396,728,728,728,728,300
20240705,092800,21771996,728,728,728,728,553
20240705,092700,21369412,729,728,729,728,3344
20240705,092600,18932036,728,723,728,723,967
20240705,092500,18232880,723,723,723,723,1
20240705,092400,18232157,729,729,729,729,0
20240705,092300,18232157,729,729,729,729,82
20240705,092200,18172379,729,729,729,729,1
20240705,092100,18171650,720,732,736,712,9718
20240705,092000,11154110,732,732,732,732,518
20240705,091900,10774934,729,729,729,729,6
20240705,091800,10770560,729,732,732,729,353
20240705,091700,10512855,733,733,733,733,200
20240705,091600,10366255,732,738,739,732,203
20240705,091500,10216451,738,737,738,737,201
20240705,091400,10068297,738,738,738,738,0
20240705,091300,10068297,738,738,738,738,0
20240705,091200,10068297,738,738,738,738,0
20240705,091100,10068297,738,738,738,738,1
20240705,091000,10067559,730,730,730,730,0
20240705,090900,10067559,730,733,733,730,31
20240705,090800,10044925,742,732,742,731,985
20240705,090700,9318174,731,742,742,710,11520
20240705,090600,964624,743,743,743,743,0
20240705,090500,964624,743,743,743,743,0
20240705,090400,964624,743,738,743,734,1002
20240705,090300,227789,743,739,743,736,24
20240705,090200,210114,748,748,748,748,1
20240705,090100,209366,741,741,741,741,0
20240705,090000,209366,741,749,749,739,282