KissMeData/200230/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,204500,65149843,729,729,729,729,5044
20240710,204400,65149843,729,729,729,729,0
20240710,204300,65149843,729,729,729,729,0
20240710,204200,65149843,729,729,729,729,0
20240710,204100,65149843,729,729,729,729,0
20240710,204000,65149843,729,729,729,729,0
20240710,203900,65149843,729,729,729,729,0
20240710,203800,65149843,729,729,729,729,0
20240710,203700,65149843,729,729,729,729,0
20240710,203600,65149843,729,729,729,729,0
20240710,203500,65149843,729,729,729,729,0
20240710,203400,65149843,729,729,729,729,0
20240710,203300,65149843,729,729,729,729,0
20240710,203200,65149843,729,729,729,729,0
20240710,203100,65149843,729,729,729,729,0
20240710,203000,65149843,729,729,729,729,0
20240710,202900,65149843,729,729,729,729,0
20240710,202800,65149843,729,729,729,729,0
20240710,202700,65149843,729,729,729,729,0
20240710,202600,65149843,729,729,729,729,0
20240710,202500,65149843,729,729,729,729,0
20240710,202400,65149843,729,729,729,729,0
20240710,202300,65149843,729,729,729,729,0
20240710,202200,65149843,729,729,729,729,0
20240710,202100,65149843,729,729,729,729,0
20240710,202000,65149843,729,729,729,729,0
20240710,201900,65149843,729,729,729,729,0
20240710,201800,65149843,729,729,729,729,0
20240710,201700,65149843,729,729,729,729,0
20240710,201600,65149843,729,729,729,729,0
20240710,201500,65149843,729,729,729,729,5044
20240710,201400,65149843,729,729,729,729,0
20240710,201300,65149843,729,729,729,729,0
20240710,201200,65149843,729,729,729,729,0
20240710,201100,65149843,729,729,729,729,0
20240710,201000,65149843,729,729,729,729,0
20240710,200900,65149843,729,729,729,729,0
20240710,200800,65149843,729,729,729,729,0
20240710,200700,65149843,729,729,729,729,0
20240710,200600,65149843,729,729,729,729,0
20240710,200500,65149843,729,729,729,729,0
20240710,200400,65149843,729,729,729,729,0
20240710,200300,65149843,729,729,729,729,0
20240710,200200,65149843,729,729,729,729,0
20240710,200100,65149843,729,729,729,729,0
20240710,200000,65149843,729,729,729,729,0
20240710,195900,65149843,729,729,729,729,0
20240710,195800,65149843,729,729,729,729,0
20240710,195700,65149843,729,729,729,729,0
20240710,195600,65149843,729,729,729,729,0
20240710,195500,65149843,729,729,729,729,0
20240710,195400,65149843,729,729,729,729,0
20240710,195300,65149843,729,729,729,729,0
20240710,195200,65149843,729,729,729,729,0
20240710,195100,65149843,729,729,729,729,0
20240710,195000,65149843,729,729,729,729,0
20240710,194900,65149843,729,729,729,729,0
20240710,194800,65149843,729,729,729,729,0
20240710,194700,65149843,729,729,729,729,0
20240710,194600,65149843,729,729,729,729,0
20240710,194500,65149843,729,729,729,729,5044
20240710,194400,65149843,729,729,729,729,0
20240710,194300,65149843,729,729,729,729,0
20240710,194200,65149843,729,729,729,729,0
20240710,194100,65149843,729,729,729,729,0
20240710,194000,65149843,729,729,729,729,0
20240710,193900,65149843,729,729,729,729,0
20240710,193800,65149843,729,729,729,729,0
20240710,193700,65149843,729,729,729,729,0
20240710,193600,65149843,729,729,729,729,0
20240710,193500,65149843,729,729,729,729,0
20240710,193400,65149843,729,729,729,729,0
20240710,193300,65149843,729,729,729,729,0
20240710,193200,65149843,729,729,729,729,0
20240710,193100,65149843,729,729,729,729,0
20240710,193000,65149843,729,729,729,729,0
20240710,192900,65149843,729,729,729,729,0
20240710,192800,65149843,729,729,729,729,0
20240710,192700,65149843,729,729,729,729,0
20240710,192600,65149843,729,729,729,729,0
20240710,192500,65149843,729,729,729,729,0
20240710,192400,65149843,729,729,729,729,0
20240710,192300,65149843,729,729,729,729,0
20240710,192200,65149843,729,729,729,729,0
20240710,192100,65149843,729,729,729,729,0
20240710,192000,65149843,729,729,729,729,0
20240710,191900,65149843,729,729,729,729,0
20240710,191800,65149843,729,729,729,729,0
20240710,191700,65149843,729,729,729,729,0
20240710,191600,65149843,729,729,729,729,0
20240710,191500,65149843,729,729,729,729,5044
20240710,191400,65149843,729,729,729,729,0
20240710,191300,65149843,729,729,729,729,0
20240710,191200,65149843,729,729,729,729,0
20240710,191100,65149843,729,729,729,729,0
20240710,191000,65149843,729,729,729,729,0
20240710,190900,65149843,729,729,729,729,0
20240710,190800,65149843,729,729,729,729,0
20240710,190700,65149843,729,729,729,729,0
20240710,190600,65149843,729,729,729,729,0
20240710,190500,65149843,729,729,729,729,0
20240710,190400,65149843,729,729,729,729,0
20240710,190300,65149843,729,729,729,729,0
20240710,190200,65149843,729,729,729,729,0
20240710,190100,65149843,729,729,729,729,0
20240710,190000,65149843,729,729,729,729,0
20240710,185900,65149843,729,729,729,729,0
20240710,185800,65149843,729,729,729,729,0
20240710,185700,65149843,729,729,729,729,0
20240710,185600,65149843,729,729,729,729,0
20240710,185500,65149843,729,729,729,729,0
20240710,185400,65149843,729,729,729,729,0
20240710,185300,65149843,729,729,729,729,0
20240710,185200,65149843,729,729,729,729,0
20240710,185100,65149843,729,729,729,729,0
20240710,185000,65149843,729,729,729,729,0
20240710,184900,65149843,729,729,729,729,0
20240710,184800,65149843,729,729,729,729,0
20240710,184700,65149843,729,729,729,729,0
20240710,184600,65149843,729,729,729,729,0
20240710,184500,65149843,729,729,729,729,5044
20240710,184400,65149843,729,729,729,729,0
20240710,184300,65149843,729,729,729,729,0
20240710,184200,65149843,729,729,729,729,0
20240710,184100,65149843,729,729,729,729,0
20240710,184000,65149843,729,729,729,729,0
20240710,183900,65149843,729,729,729,729,0
20240710,183800,65149843,729,729,729,729,0
20240710,183700,65149843,729,729,729,729,0
20240710,183600,65149843,729,729,729,729,0
20240710,183500,65149843,729,729,729,729,0
20240710,183400,65149843,729,729,729,729,0
20240710,183300,65149843,729,729,729,729,0
20240710,183200,65149843,729,729,729,729,0
20240710,183100,65149843,729,729,729,729,0
20240710,183000,65149843,729,729,729,729,0
20240710,182900,65149843,729,729,729,729,0
20240710,182800,65149843,729,729,729,729,0
20240710,182700,65149843,729,729,729,729,0
20240710,182600,65149843,729,729,729,729,0
20240710,182500,65149843,729,729,729,729,0
20240710,182400,65149843,729,729,729,729,0
20240710,182300,65149843,729,729,729,729,0
20240710,182200,65149843,729,729,729,729,0
20240710,182100,65149843,729,729,729,729,0
20240710,182000,65149843,729,729,729,729,0
20240710,181900,65149843,729,729,729,729,0
20240710,181800,65149843,729,729,729,729,0
20240710,181700,65149843,729,729,729,729,0
20240710,181600,65149843,729,729,729,729,0
20240710,181500,65149843,729,729,729,729,5044
20240710,181400,65149843,729,729,729,729,0
20240710,181300,65149843,729,729,729,729,0
20240710,181200,65149843,729,729,729,729,0
20240710,181100,65149843,729,729,729,729,0
20240710,181000,65149843,729,729,729,729,0
20240710,180900,65149843,729,729,729,729,0
20240710,180800,65149843,729,729,729,729,0
20240710,180700,65149843,729,729,729,729,0
20240710,180600,65149843,729,729,729,729,0
20240710,180500,65149843,729,729,729,729,0
20240710,180400,65149843,729,729,729,729,0
20240710,180300,65149843,729,729,729,729,0
20240710,180200,65149843,729,729,729,729,0
20240710,180100,65149843,729,729,729,729,0
20240710,180000,65149843,729,729,729,729,0
20240710,175900,65149843,729,729,729,729,0
20240710,175800,65149843,729,729,729,729,0
20240710,175700,65149843,729,729,729,729,0
20240710,175600,65149843,729,729,729,729,0
20240710,175500,65149843,729,729,729,729,0
20240710,175400,65149843,729,729,729,729,0
20240710,175300,65149843,729,729,729,729,0
20240710,175200,65149843,729,729,729,729,0
20240710,175100,65149843,729,729,729,729,0
20240710,175000,65149843,729,729,729,729,0
20240710,174900,65149843,729,729,729,729,0
20240710,174800,65149843,729,729,729,729,0
20240710,174700,65149843,729,729,729,729,0
20240710,174600,65149843,729,729,729,729,0
20240710,174500,65149843,729,729,729,729,5044
20240710,174400,65149843,729,729,729,729,0
20240710,174300,65149843,729,729,729,729,0
20240710,174200,65149843,729,729,729,729,0
20240710,174100,65149843,729,729,729,729,0
20240710,174000,65149843,729,729,729,729,0
20240710,173900,65149843,729,729,729,729,0
20240710,173800,65149843,729,729,729,729,0
20240710,173700,65149843,729,729,729,729,0
20240710,173600,65149843,729,729,729,729,0
20240710,173500,65149843,729,729,729,729,0
20240710,173400,65149843,729,729,729,729,0
20240710,173300,65149843,729,729,729,729,0
20240710,173200,65149843,729,729,729,729,0
20240710,173100,65149843,729,729,729,729,0
20240710,173000,65149843,729,729,729,729,0
20240710,172900,65149843,729,729,729,729,0
20240710,172800,65149843,729,729,729,729,0
20240710,172700,65149843,729,729,729,729,0
20240710,172600,65149843,729,729,729,729,0
20240710,172500,65149843,729,729,729,729,0
20240710,172400,65149843,729,729,729,729,0
20240710,172300,65149843,729,729,729,729,0
20240710,172200,65149843,729,729,729,729,0
20240710,172100,65149843,729,729,729,729,0
20240710,172000,65149843,729,729,729,729,0
20240710,171900,65149843,729,729,729,729,0
20240710,171800,65149843,729,729,729,729,0
20240710,171700,65149843,729,729,729,729,0
20240710,171600,65149843,729,729,729,729,0
20240710,171500,65149843,729,729,729,729,5044
20240710,171400,65149843,729,729,729,729,0
20240710,171300,65149843,729,729,729,729,0
20240710,171200,65149843,729,729,729,729,0
20240710,171100,65149843,729,729,729,729,0
20240710,171000,65149843,729,729,729,729,0
20240710,170900,65149843,729,729,729,729,0
20240710,170800,65149843,729,729,729,729,0
20240710,170700,65149843,729,729,729,729,0
20240710,170600,65149843,729,729,729,729,0
20240710,170500,65149843,729,729,729,729,0
20240710,170400,65149843,729,729,729,729,0
20240710,170300,65149843,729,729,729,729,0
20240710,170200,65149843,729,729,729,729,0
20240710,170100,65149843,729,729,729,729,0
20240710,170000,65149843,729,729,729,729,0
20240710,165900,65149843,729,729,729,729,0
20240710,165800,65149843,729,729,729,729,0
20240710,165700,65149843,729,729,729,729,0
20240710,165600,65149843,729,729,729,729,0
20240710,165500,65149843,729,729,729,729,0
20240710,165400,65149843,729,729,729,729,0
20240710,165300,65149843,729,729,729,729,0
20240710,165200,65149843,729,729,729,729,0
20240710,165100,65149843,729,729,729,729,0
20240710,165000,65149843,729,729,729,729,0
20240710,164900,65149843,729,729,729,729,0
20240710,164800,65149843,729,729,729,729,0
20240710,164700,65149843,729,729,729,729,0
20240710,164600,65149843,729,729,729,729,0
20240710,164500,65149843,729,729,729,729,5044
20240710,164400,65149843,729,729,729,729,0
20240710,164300,65149843,729,729,729,729,0
20240710,164200,65149843,729,729,729,729,0
20240710,164100,65149843,729,729,729,729,0
20240710,164000,65149843,729,729,729,729,0
20240710,163900,65149843,729,729,729,729,0
20240710,163800,65149843,729,729,729,729,0
20240710,163700,65149843,729,729,729,729,0
20240710,163600,65149843,729,729,729,729,0
20240710,163500,65149843,729,729,729,729,0
20240710,163400,65149843,729,729,729,729,0
20240710,163300,65149843,729,729,729,729,0
20240710,163200,65149843,729,729,729,729,0
20240710,163100,65149843,729,729,729,729,0
20240710,163000,65149843,729,729,729,729,0
20240710,162900,65149843,729,729,729,729,0
20240710,162800,65149843,729,729,729,729,0
20240710,162700,65149843,729,729,729,729,0
20240710,162600,65149843,729,729,729,729,0
20240710,162500,65149843,729,729,729,729,0
20240710,162400,65149843,729,729,729,729,0
20240710,162300,65149843,729,729,729,729,0
20240710,162200,65149843,729,729,729,729,0
20240710,162100,65149843,729,729,729,729,0
20240710,162000,65149843,729,729,729,729,0
20240710,161900,65149843,729,729,729,729,0
20240710,161800,65149843,729,729,729,729,0
20240710,161700,65149843,729,729,729,729,0
20240710,161600,65149843,729,729,729,729,0
20240710,161500,65149843,729,729,729,729,5044
20240710,161400,65149843,729,729,729,729,0
20240710,161300,65149843,729,729,729,729,0
20240710,161200,65149843,729,729,729,729,0
20240710,161100,65149843,729,729,729,729,0
20240710,161000,65149843,729,729,729,729,0
20240710,160900,65149843,729,729,729,729,0
20240710,160800,65149843,729,729,729,729,0
20240710,160700,65149843,729,729,729,729,0
20240710,160600,65149843,729,729,729,729,0
20240710,160500,65149843,729,729,729,729,0
20240710,160400,65149843,729,729,729,729,0
20240710,160300,65149843,729,729,729,729,0
20240710,160200,65149843,729,729,729,729,0
20240710,160100,65149843,729,729,729,729,0
20240710,160000,65149843,729,729,729,729,0
20240710,155900,65149843,729,729,729,729,0
20240710,155800,65149843,729,729,729,729,0
20240710,155700,65149843,729,729,729,729,0
20240710,155600,65149843,729,729,729,729,0
20240710,155500,65149843,729,729,729,729,0
20240710,155400,65149843,729,729,729,729,0
20240710,155300,65149843,729,729,729,729,0
20240710,155200,65149843,729,729,729,729,0
20240710,155100,65149843,729,729,729,729,0
20240710,155000,65149843,729,729,729,729,0
20240710,154900,65149843,729,729,729,729,0
20240710,154800,65149843,729,729,729,729,0
20240710,154700,65149843,729,729,729,729,0
20240710,154600,65149843,729,729,729,729,0
20240710,154500,65149843,729,729,729,729,5044
20240710,154400,65149843,729,729,729,729,0
20240710,154300,65149843,729,729,729,729,0
20240710,154200,65149843,729,729,729,729,0
20240710,154100,65149843,729,729,729,729,0
20240710,154000,65149843,729,729,729,729,0
20240710,153900,65149843,729,729,729,729,0
20240710,153800,65149843,729,729,729,729,0
20240710,153700,65149843,729,729,729,729,0
20240710,153600,65149843,729,729,729,729,0
20240710,153500,65149843,729,729,729,729,0
20240710,153400,65149843,729,729,729,729,0
20240710,153300,65149843,729,729,729,729,0
20240710,153200,65149843,729,729,729,729,0
20240710,153100,65149843,729,729,729,729,0
20240710,153000,65149843,729,729,729,729,5044
20240710,152900,61472767,732,732,732,732,0
20240710,152800,61472767,732,732,732,732,0
20240710,152700,61472767,732,732,732,732,0
20240710,152600,61472767,732,732,732,732,0
20240710,152500,61472767,732,732,732,732,0
20240710,152400,61472767,732,732,732,732,0
20240710,152300,61472767,732,732,732,732,0
20240710,152200,61472767,732,732,732,732,0
20240710,152100,61472767,732,732,732,732,0
20240710,152000,61472767,732,732,732,732,0
20240710,151900,61472767,732,732,732,732,183
20240710,151800,61338811,732,732,732,732,0
20240710,151700,61338811,732,732,732,732,0
20240710,151600,61338811,732,732,732,732,0
20240710,151500,61338811,732,732,732,732,1
20240710,151400,61338079,730,730,730,730,529
20240710,151300,60951909,730,730,730,730,0
20240710,151200,60951909,730,730,730,730,0
20240710,151100,60951909,730,730,730,730,0
20240710,151000,60951909,730,730,730,730,0
20240710,150900,60951909,730,732,732,730,397
20240710,150800,60662067,732,732,732,732,6
20240710,150700,60657675,732,732,732,732,6
20240710,150600,60653283,732,732,732,732,1
20240710,150500,60652551,731,731,731,731,100
20240710,150400,60579451,732,732,732,732,0
20240710,150300,60579451,732,732,732,732,0
20240710,150200,60579451,732,732,732,732,0
20240710,150100,60579451,732,732,732,732,0
20240710,150000,60579451,732,732,732,732,0
20240710,145900,60579451,732,732,732,732,0
20240710,145800,60579451,732,732,732,732,1
20240710,145700,60578719,728,728,728,728,0
20240710,145600,60578719,728,728,728,728,0
20240710,145500,60578719,728,730,730,728,1133
20240710,145400,59753810,730,730,730,730,0
20240710,145300,59753810,730,730,730,730,0
20240710,145200,59753810,730,730,730,730,0
20240710,145100,59753810,730,730,730,730,99
20240710,145000,59681540,730,730,730,730,0
20240710,144900,59681540,730,730,730,730,101
20240710,144800,59607810,732,732,732,732,0
20240710,144700,59607810,732,732,732,732,0
20240710,144600,59607810,732,732,732,732,0
20240710,144500,59607810,732,732,732,732,0
20240710,144400,59607810,732,732,732,732,20
20240710,144300,59593170,732,732,732,732,0
20240710,144200,59593170,732,731,732,731,1002
20240710,144100,58860706,731,731,731,731,0
20240710,144000,58860706,731,731,731,731,1200
20240710,143900,57983506,731,731,731,731,0
20240710,143800,57983506,731,731,731,731,0
20240710,143700,57983506,731,731,731,731,0
20240710,143600,57983506,731,731,731,731,0
20240710,143500,57983506,731,731,731,731,1
20240710,143400,57982775,729,729,729,729,616
20240710,143300,57533711,731,729,731,729,1001
20240710,143200,56803980,730,730,730,730,4
20240710,143100,56801060,731,731,731,731,1840
20240710,143000,55456020,730,730,730,730,27
20240710,142900,55436310,732,732,732,732,1
20240710,142800,55435578,734,734,734,734,0
20240710,142700,55435578,734,734,734,734,0
20240710,142600,55435578,734,734,734,734,0
20240710,142500,55435578,734,730,734,730,1085
20240710,142400,54643524,730,730,730,730,0
20240710,142300,54643524,730,730,730,730,0
20240710,142200,54643524,730,730,730,730,0
20240710,142100,54643524,730,730,730,730,1
20240710,142000,54642794,734,734,734,734,0
20240710,141900,54642794,734,734,734,734,0
20240710,141800,54642794,734,734,734,734,0
20240710,141700,54642794,734,734,734,734,1
20240710,141600,54642060,730,734,734,730,9
20240710,141500,54635458,734,732,734,732,24
20240710,141400,54617883,732,730,732,730,2
20240710,141300,54616421,733,733,733,733,0
20240710,141200,54616421,733,733,733,733,0
20240710,141100,54616421,733,733,733,733,1
20240710,141000,54615688,730,730,730,730,0
20240710,140900,54615688,730,730,730,730,126
20240710,140800,54523708,730,730,730,730,0
20240710,140700,54523708,730,730,730,730,0
20240710,140600,54523708,730,730,730,730,14
20240710,140500,54513488,730,730,730,730,0
20240710,140400,54513488,730,730,730,730,0
20240710,140300,54513488,730,731,731,730,6
20240710,140200,54509107,732,732,732,732,0
20240710,140100,54509107,732,732,732,732,42
20240710,140000,54478363,733,733,733,733,0
20240710,135900,54478363,733,733,733,733,0
20240710,135800,54478363,733,733,733,733,0
20240710,135700,54478363,733,733,733,733,0
20240710,135600,54478363,733,733,733,733,0
20240710,135500,54478363,733,733,733,733,0
20240710,135400,54478363,733,733,733,733,0
20240710,135300,54478363,733,733,733,733,200
20240710,135200,54331763,733,733,733,733,1
20240710,135100,54331030,730,730,730,730,0
20240710,135000,54331030,730,730,730,730,0
20240710,134900,54331030,730,732,732,730,5319
20240710,134800,50447629,731,731,731,731,0
20240710,134700,50447629,731,731,731,731,0
20240710,134600,50447629,731,731,731,731,0
20240710,134500,50447629,731,731,731,731,0
20240710,134400,50447629,731,731,731,731,0
20240710,134300,50447629,731,731,731,731,0
20240710,134200,50447629,731,732,733,731,12
20240710,134100,50438854,733,732,733,732,100
20240710,134000,50365559,733,731,733,731,35
20240710,133900,50339938,734,734,734,734,0
20240710,133800,50339938,734,734,734,734,0
20240710,133700,50339938,734,733,734,733,90
20240710,133600,50273967,733,731,733,731,11
20240710,133500,50265924,731,732,732,731,441
20240710,133400,49943457,733,733,733,733,0
20240710,133300,49943457,733,733,733,733,1
20240710,133200,49942724,732,732,732,732,0
20240710,133100,49942724,732,732,732,732,7
20240710,133000,49937600,732,731,732,731,2932
20240710,132900,47793507,730,730,730,730,262
20240710,132800,47602247,730,730,730,730,3
20240710,132700,47600057,729,729,729,729,0
20240710,132600,47600057,729,729,729,729,0
20240710,132500,47600057,729,729,729,729,0
20240710,132400,47600057,729,729,729,729,1022
20240710,132300,46855019,730,730,730,730,0
20240710,132200,46855019,730,730,730,730,10
20240710,132100,46847719,730,729,730,729,600
20240710,132000,46410219,730,730,730,730,10
20240710,131900,46402919,730,730,730,730,20
20240710,131800,46388319,730,730,730,730,66
20240710,131700,46340139,730,730,730,730,0
20240710,131600,46340139,730,730,730,730,0
20240710,131500,46340139,730,730,730,730,5
20240710,131400,46336489,729,729,729,729,490
20240710,131300,45979279,731,731,731,731,2
20240710,131200,45977817,729,731,731,729,28
20240710,131100,45957399,731,731,731,731,0
20240710,131000,45957399,731,731,731,731,145
20240710,130900,45851404,729,729,729,729,0
20240710,130800,45851404,729,729,729,729,0
20240710,130700,45851404,729,729,729,729,0
20240710,130600,45851404,729,729,729,729,21
20240710,130500,45836095,731,731,731,731,285
20240710,130400,45627760,731,731,731,731,1
20240710,130300,45627029,729,729,729,729,1832
20240710,130200,44291501,729,729,729,729,0
20240710,130100,44291501,729,729,729,729,1347
20240710,130000,43309538,731,731,731,731,0
20240710,125900,43309538,731,731,731,731,0
20240710,125800,43309538,731,731,731,731,0
20240710,125700,43309538,731,731,731,731,0
20240710,125600,43309538,731,731,731,731,0
20240710,125500,43309538,731,731,731,731,0
20240710,125400,43309538,731,731,731,731,0
20240710,125300,43309538,731,731,731,731,0
20240710,125200,43309538,731,731,731,731,0
20240710,125100,43309538,731,731,731,731,0
20240710,125000,43309538,731,731,731,731,0
20240710,124900,43309538,731,731,731,731,0
20240710,124800,43309538,731,731,731,731,0
20240710,124700,43309538,731,731,731,731,0
20240710,124600,43309538,731,730,731,730,3
20240710,124500,43307347,731,731,731,731,0
20240710,124400,43307347,731,731,731,731,60
20240710,124300,43263487,731,730,731,730,42
20240710,124200,43232826,731,731,731,731,0
20240710,124100,43232826,731,731,731,731,0
20240710,124000,43232826,731,731,731,731,0
20240710,123900,43232826,731,731,731,731,0
20240710,123800,43232826,731,731,731,731,0
20240710,123700,43232826,731,731,731,731,6
20240710,123600,43228440,732,732,732,732,0
20240710,123500,43228440,732,732,732,732,0
20240710,123400,43228440,732,732,732,732,121
20240710,123300,43139868,732,732,732,732,35
20240710,123200,43114248,732,732,732,732,0
20240710,123100,43114248,732,732,732,732,0
20240710,123000,43114248,732,732,732,732,0
20240710,122900,43114248,732,732,732,732,0
20240710,122800,43114248,732,732,732,732,0
20240710,122700,43114248,732,730,732,730,701
20240710,122600,42602516,730,731,731,730,1012
20240710,122500,41863744,732,732,732,732,0
20240710,122400,41863744,732,731,732,731,13
20240710,122300,41854238,731,731,731,731,1900
20240710,122200,40465338,730,729,730,729,562
20240710,122100,40055323,729,729,729,729,30
20240710,122000,40033453,729,729,729,729,0
20240710,121900,40033453,729,729,729,729,0
20240710,121800,40033453,729,729,729,729,0
20240710,121700,40033453,729,729,729,729,0
20240710,121600,40033453,729,729,729,729,0
20240710,121500,40033453,729,729,729,729,500
20240710,121400,39668953,729,729,729,729,0
20240710,121300,39668953,729,729,729,729,0
20240710,121200,39668953,729,729,729,729,0
20240710,121100,39668953,729,729,729,729,0
20240710,121000,39668953,729,729,729,729,1
20240710,120900,39668224,726,726,726,726,1000
20240710,120800,38942224,729,729,729,729,1
20240710,120700,38941495,729,729,729,729,0
20240710,120600,38941495,729,729,729,729,0
20240710,120500,38941495,729,729,729,729,0
20240710,120400,38941495,729,727,729,727,60
20240710,120300,38897779,727,727,727,727,21
20240710,120200,38882512,727,727,727,727,119
20240710,120100,38795999,729,729,729,729,0
20240710,120000,38795999,729,729,729,729,0
20240710,115900,38795999,729,729,729,729,1
20240710,115800,38795270,726,727,727,726,25
20240710,115700,38777116,729,729,729,729,0
20240710,115600,38777116,729,729,729,729,1
20240710,115500,38776387,727,727,727,727,0
20240710,115400,38776387,727,727,727,727,0
20240710,115300,38776387,727,727,727,727,56
20240710,115200,38735675,728,728,728,728,0
20240710,115100,38735675,728,727,728,727,14
20240710,115000,38725492,727,727,727,727,1
20240710,114900,38724765,728,728,728,728,0
20240710,114800,38724765,728,728,728,728,0
20240710,114700,38724765,728,728,728,728,0
20240710,114600,38724765,728,728,728,728,0
20240710,114500,38724765,728,728,728,728,0
20240710,114400,38724765,728,728,728,728,0
20240710,114300,38724765,728,728,728,728,175
20240710,114200,38597365,728,728,728,728,3
20240710,114100,38595181,728,728,728,728,0
20240710,114000,38595181,728,728,728,728,1
20240710,113900,38594453,727,727,727,727,0
20240710,113800,38594453,727,727,727,727,719
20240710,113700,38071740,727,727,727,727,589
20240710,113600,37643537,725,725,725,725,800
20240710,113500,37063537,725,725,725,725,0
20240710,113400,37063537,725,725,725,725,350
20240710,113300,36809787,725,725,725,725,0
20240710,113200,36809787,725,725,725,725,0
20240710,113100,36809787,725,725,725,725,0
20240710,113000,36809787,725,725,725,725,0
20240710,112900,36809787,725,725,725,725,0
20240710,112800,36809787,725,725,725,725,280
20240710,112700,36606787,727,727,727,727,0
20240710,112600,36606787,727,727,727,727,5
20240710,112500,36603152,725,725,725,725,7
20240710,112400,36598077,727,727,727,727,0
20240710,112300,36598077,727,727,727,727,0
20240710,112200,36598077,727,727,727,727,30
20240710,112100,36576267,727,727,727,727,0
20240710,112000,36576267,727,726,727,725,1601
20240710,111900,35415104,727,727,727,727,0
20240710,111800,35415104,727,727,727,727,0
20240710,111700,35415104,727,727,727,727,2
20240710,111600,35413650,727,727,727,727,0
20240710,111500,35413650,727,725,727,725,1479
20240710,111400,34341313,725,725,725,725,0
20240710,111300,34341313,725,725,725,725,13
20240710,111200,34331888,725,725,725,725,14
20240710,111100,34321738,723,723,723,723,7
20240710,111000,34316677,725,725,725,725,0
20240710,110900,34316677,725,724,725,724,50
20240710,110800,34280447,725,725,725,725,0
20240710,110700,34280447,725,725,725,725,1
20240710,110600,34279722,721,721,721,721,0
20240710,110500,34279722,721,721,721,721,0
20240710,110400,34279722,721,721,721,721,0
20240710,110300,34279722,721,724,724,721,2000
20240710,110200,32835898,725,725,725,725,5
20240710,110100,32832273,725,725,725,725,0
20240710,110000,32832273,725,725,725,725,0
20240710,105900,32832273,725,725,725,725,0
20240710,105800,32832273,725,725,725,725,0
20240710,105700,32832273,725,725,725,725,0
20240710,105600,32832273,725,725,725,725,1
20240710,105500,32831548,724,724,724,724,13
20240710,105400,32822136,725,725,725,725,3
20240710,105300,32819961,725,725,725,725,0
20240710,105200,32819961,725,725,725,725,1
20240710,105100,32819236,725,725,725,725,0
20240710,105000,32819236,725,725,725,725,0
20240710,104900,32819236,725,725,725,725,0
20240710,104800,32819236,725,725,725,725,0
20240710,104700,32819236,725,725,725,725,0
20240710,104600,32819236,725,725,725,725,2
20240710,104500,32817786,725,725,725,725,3
20240710,104400,32815611,725,725,725,725,0
20240710,104300,32815611,725,723,725,723,1379
20240710,104200,31818589,723,723,723,723,0
20240710,104100,31818589,723,723,723,723,0
20240710,104000,31818589,723,723,723,723,0
20240710,103900,31818589,723,723,723,723,3
20240710,103800,31816420,723,723,723,723,0
20240710,103700,31816420,723,723,723,723,0
20240710,103600,31816420,723,723,723,723,0
20240710,103500,31816420,723,723,723,723,0
20240710,103400,31816420,723,723,723,723,0
20240710,103300,31816420,723,723,723,723,1
20240710,103200,31815697,721,721,721,721,564
20240710,103100,31409053,722,722,722,722,0
20240710,103000,31409053,722,722,722,722,156
20240710,102900,31296421,723,723,723,723,0
20240710,102800,31296421,723,723,723,723,0
20240710,102700,31296421,723,723,723,723,0
20240710,102600,31296421,723,723,723,723,0
20240710,102500,31296421,723,723,723,723,0
20240710,102400,31296421,723,723,723,723,0
20240710,102300,31296421,723,723,723,723,5
20240710,102200,31292806,723,723,723,723,2
20240710,102100,31291360,723,723,723,723,13
20240710,102000,31281961,723,723,723,723,5
20240710,101900,31278346,721,721,721,721,1002
20240710,101800,30555904,723,723,723,723,0
20240710,101700,30555904,723,723,723,723,0
20240710,101600,30555904,723,723,723,723,0
20240710,101500,30555904,723,723,723,723,0
20240710,101400,30555904,723,723,723,723,1000
20240710,101300,29832904,724,724,724,724,0
20240710,101200,29832904,724,724,724,724,0
20240710,101100,29832904,724,724,724,724,0
20240710,101000,29832904,724,724,724,724,0
20240710,100900,29832904,724,724,724,724,0
20240710,100800,29832904,724,721,724,719,8
20240710,100700,29827131,719,719,719,719,0
20240710,100600,29827131,719,723,724,719,3060
20240710,100500,27621177,723,723,723,723,24
20240710,100400,27603825,723,723,723,723,7
20240710,100300,27598764,723,723,723,722,18
20240710,100200,27585751,723,723,723,722,51
20240710,100100,27548884,722,723,723,722,10
20240710,100000,27541658,723,723,723,723,8
20240710,095900,27535874,723,723,723,723,1
20240710,095800,27535151,723,723,723,723,11
20240710,095700,27527198,724,720,724,720,2639
20240710,095600,25627102,719,719,719,719,335
20240710,095500,25386237,719,719,719,719,0
20240710,095400,25386237,719,719,719,719,151
20240710,095300,25277668,720,720,720,720,8
20240710,095200,25271908,719,719,719,719,57
20240710,095100,25230925,719,719,719,719,0
20240710,095000,25230925,719,719,719,719,30
20240710,094900,25209355,719,719,719,719,0
20240710,094800,25209355,719,719,719,719,0
20240710,094700,25209355,719,719,719,719,0
20240710,094600,25209355,719,717,719,717,3
20240710,094500,25207201,720,720,720,720,0
20240710,094400,25207201,720,720,720,720,30
20240710,094300,25185601,716,716,716,716,661
20240710,094200,24712325,720,720,720,720,50
20240710,094100,24676325,720,716,720,715,4520
20240710,094000,21443741,717,720,720,717,1417
20240710,093900,20427392,720,720,720,720,0
20240710,093800,20427392,720,720,720,720,43
20240710,093700,20396432,720,720,720,720,0
20240710,093600,20396432,720,720,720,720,0
20240710,093500,20396432,720,720,720,720,0
20240710,093400,20396432,720,720,720,720,53
20240710,093300,20358272,720,720,720,720,2
20240710,093200,20356832,720,720,720,720,31
20240710,093100,20334512,716,716,716,716,0
20240710,093000,20334512,716,717,717,716,3213
20240710,092900,18033583,717,719,719,717,2031
20240710,092800,16576868,720,720,720,720,10
20240710,092700,16569668,720,720,720,720,0
20240710,092600,16569668,720,719,720,719,116
20240710,092500,16486234,719,719,719,719,914
20240710,092400,15829068,719,719,719,719,0
20240710,092300,15829068,719,719,719,719,845
20240710,092200,15221513,717,717,717,717,0
20240710,092100,15221513,717,717,717,717,658
20240710,092000,14749727,718,720,720,718,5444
20240710,091900,10836419,724,721,724,720,4000
20240710,091800,7955913,721,721,721,721,2800
20240710,091700,5937113,722,722,722,722,1150
20240710,091600,5106813,722,722,722,722,50
20240710,091500,5070713,722,722,722,722,0
20240710,091400,5070713,722,722,725,722,51
20240710,091300,5033888,725,722,725,722,229
20240710,091200,4867881,725,725,725,725,308
20240710,091100,4644581,722,723,723,722,339
20240710,091000,4399805,730,730,730,730,0
20240710,090900,4399805,730,726,730,726,500
20240710,090800,4036352,721,721,721,721,0
20240710,090700,4036352,721,721,721,721,121
20240710,090600,3949111,721,721,721,721,0
20240710,090500,3949111,721,721,721,721,0
20240710,090400,3949111,721,721,721,721,0
20240710,090300,3949111,721,721,721,721,2244
20240710,090200,2331187,721,721,721,721,0
20240710,090100,2331187,721,721,721,721,451
20240710,090000,2006016,721,720,721,720,2786