KissMeData/067390/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,195100,718971257,589,589,589,589,23897
20240705,195000,718971257,589,589,589,589,0
20240705,194900,718971257,589,589,589,589,0
20240705,194800,718971257,589,589,589,589,0
20240705,194700,718971257,589,589,589,589,0
20240705,194600,718971257,589,589,589,589,0
20240705,194500,718971257,589,589,589,589,0
20240705,194400,718971257,589,589,589,589,0
20240705,194300,718971257,589,589,589,589,0
20240705,194200,718971257,589,589,589,589,0
20240705,194100,718971257,589,589,589,589,0
20240705,194000,718971257,589,589,589,589,0
20240705,193900,718971257,589,589,589,589,0
20240705,193800,718971257,589,589,589,589,0
20240705,193700,718971257,589,589,589,589,0
20240705,193600,718971257,589,589,589,589,0
20240705,193500,718971257,589,589,589,589,0
20240705,193400,718971257,589,589,589,589,0
20240705,193300,718971257,589,589,589,589,0
20240705,193200,718971257,589,589,589,589,0
20240705,193100,718971257,589,589,589,589,0
20240705,193000,718971257,589,589,589,589,0
20240705,192900,718971257,589,589,589,589,0
20240705,192800,718971257,589,589,589,589,0
20240705,192700,718971257,589,589,589,589,0
20240705,192600,718971257,589,589,589,589,0
20240705,192500,718971257,589,589,589,589,0
20240705,192400,718971257,589,589,589,589,0
20240705,192300,718971257,589,589,589,589,0
20240705,192200,718971257,589,589,589,589,0
20240705,192100,718971257,589,589,589,589,23897
20240705,192000,718971257,589,589,589,589,0
20240705,191900,718971257,589,589,589,589,0
20240705,191800,718971257,589,589,589,589,0
20240705,191700,718971257,589,589,589,589,0
20240705,191600,718971257,589,589,589,589,0
20240705,191500,718971257,589,589,589,589,0
20240705,191400,718971257,589,589,589,589,0
20240705,191300,718971257,589,589,589,589,0
20240705,191200,718971257,589,589,589,589,0
20240705,191100,718971257,589,589,589,589,0
20240705,191000,718971257,589,589,589,589,0
20240705,190900,718971257,589,589,589,589,0
20240705,190800,718971257,589,589,589,589,0
20240705,190700,718971257,589,589,589,589,0
20240705,190600,718971257,589,589,589,589,0
20240705,190500,718971257,589,589,589,589,0
20240705,190400,718971257,589,589,589,589,0
20240705,190300,718971257,589,589,589,589,0
20240705,190200,718971257,589,589,589,589,0
20240705,190100,718971257,589,589,589,589,0
20240705,190000,718971257,589,589,589,589,0
20240705,185900,718971257,589,589,589,589,0
20240705,185800,718971257,589,589,589,589,0
20240705,185700,718971257,589,589,589,589,0
20240705,185600,718971257,589,589,589,589,0
20240705,185500,718971257,589,589,589,589,0
20240705,185400,718971257,589,589,589,589,0
20240705,185300,718971257,589,589,589,589,0
20240705,185200,718971257,589,589,589,589,0
20240705,185100,718971257,589,589,589,589,23897
20240705,185000,718971257,589,589,589,589,0
20240705,184900,718971257,589,589,589,589,0
20240705,184800,718971257,589,589,589,589,0
20240705,184700,718971257,589,589,589,589,0
20240705,184600,718971257,589,589,589,589,0
20240705,184500,718971257,589,589,589,589,0
20240705,184400,718971257,589,589,589,589,0
20240705,184300,718971257,589,589,589,589,0
20240705,184200,718971257,589,589,589,589,0
20240705,184100,718971257,589,589,589,589,0
20240705,184000,718971257,589,589,589,589,0
20240705,183900,718971257,589,589,589,589,0
20240705,183800,718971257,589,589,589,589,0
20240705,183700,718971257,589,589,589,589,0
20240705,183600,718971257,589,589,589,589,0
20240705,183500,718971257,589,589,589,589,0
20240705,183400,718971257,589,589,589,589,0
20240705,183300,718971257,589,589,589,589,0
20240705,183200,718971257,589,589,589,589,0
20240705,183100,718971257,589,589,589,589,0
20240705,183000,718971257,589,589,589,589,0
20240705,182900,718971257,589,589,589,589,0
20240705,182800,718971257,589,589,589,589,0
20240705,182700,718971257,589,589,589,589,0
20240705,182600,718971257,589,589,589,589,0
20240705,182500,718971257,589,589,589,589,0
20240705,182400,718971257,589,589,589,589,0
20240705,182300,718971257,589,589,589,589,0
20240705,182200,718971257,589,589,589,589,0
20240705,182100,718971257,589,589,589,589,23897
20240705,182000,718971257,589,589,589,589,0
20240705,181900,718971257,589,589,589,589,0
20240705,181800,718971257,589,589,589,589,0
20240705,181700,718971257,589,589,589,589,0
20240705,181600,718971257,589,589,589,589,0
20240705,181500,718971257,589,589,589,589,0
20240705,181400,718971257,589,589,589,589,0
20240705,181300,718971257,589,589,589,589,0
20240705,181200,718971257,589,589,589,589,0
20240705,181100,718971257,589,589,589,589,0
20240705,181000,718971257,589,589,589,589,0
20240705,180900,718971257,589,589,589,589,0
20240705,180800,718971257,589,589,589,589,0
20240705,180700,718971257,589,589,589,589,0
20240705,180600,718971257,589,589,589,589,0
20240705,180500,718971257,589,589,589,589,0
20240705,180400,718971257,589,589,589,589,0
20240705,180300,718971257,589,589,589,589,0
20240705,180200,718971257,589,589,589,589,0
20240705,180100,718971257,589,589,589,589,0
20240705,180000,718971257,589,589,589,589,0
20240705,175900,718971257,589,589,589,589,0
20240705,175800,718971257,589,589,589,589,0
20240705,175700,718971257,589,589,589,589,0
20240705,175600,718971257,589,589,589,589,0
20240705,175500,718971257,589,589,589,589,0
20240705,175400,718971257,589,589,589,589,0
20240705,175300,718971257,589,589,589,589,0
20240705,175200,718971257,589,589,589,589,0
20240705,175100,718971257,589,589,589,589,23897
20240705,175000,718971257,589,589,589,589,0
20240705,174900,718971257,589,589,589,589,0
20240705,174800,718971257,589,589,589,589,0
20240705,174700,718971257,589,589,589,589,0
20240705,174600,718971257,589,589,589,589,0
20240705,174500,718971257,589,589,589,589,0
20240705,174400,718971257,589,589,589,589,0
20240705,174300,718971257,589,589,589,589,0
20240705,174200,718971257,589,589,589,589,0
20240705,174100,718971257,589,589,589,589,0
20240705,174000,718971257,589,589,589,589,0
20240705,173900,718971257,589,589,589,589,0
20240705,173800,718971257,589,589,589,589,0
20240705,173700,718971257,589,589,589,589,0
20240705,173600,718971257,589,589,589,589,0
20240705,173500,718971257,589,589,589,589,0
20240705,173400,718971257,589,589,589,589,0
20240705,173300,718971257,589,589,589,589,0
20240705,173200,718971257,589,589,589,589,0
20240705,173100,718971257,589,589,589,589,0
20240705,173000,718971257,589,589,589,589,0
20240705,172900,718971257,589,589,589,589,0
20240705,172800,718971257,589,589,589,589,0
20240705,172700,718971257,589,589,589,589,0
20240705,172600,718971257,589,589,589,589,0
20240705,172500,718971257,589,589,589,589,0
20240705,172400,718971257,589,589,589,589,0
20240705,172300,718971257,589,589,589,589,0
20240705,172200,718971257,589,589,589,589,0
20240705,172100,718971257,589,589,589,589,23897
20240705,172000,718971257,589,589,589,589,0
20240705,171900,718971257,589,589,589,589,0
20240705,171800,718971257,589,589,589,589,0
20240705,171700,718971257,589,589,589,589,0
20240705,171600,718971257,589,589,589,589,0
20240705,171500,718971257,589,589,589,589,0
20240705,171400,718971257,589,589,589,589,0
20240705,171300,718971257,589,589,589,589,0
20240705,171200,718971257,589,589,589,589,0
20240705,171100,718971257,589,589,589,589,0
20240705,171000,718971257,589,589,589,589,0
20240705,170900,718971257,589,589,589,589,0
20240705,170800,718971257,589,589,589,589,0
20240705,170700,718971257,589,589,589,589,0
20240705,170600,718971257,589,589,589,589,0
20240705,170500,718971257,589,589,589,589,0
20240705,170400,718971257,589,589,589,589,0
20240705,170300,718971257,589,589,589,589,0
20240705,170200,718971257,589,589,589,589,0
20240705,170100,718971257,589,589,589,589,0
20240705,170000,718971257,589,589,589,589,0
20240705,165900,718971257,589,589,589,589,0
20240705,165800,718971257,589,589,589,589,0
20240705,165700,718971257,589,589,589,589,0
20240705,165600,718971257,589,589,589,589,0
20240705,165500,718971257,589,589,589,589,0
20240705,165400,718971257,589,589,589,589,0
20240705,165300,718971257,589,589,589,589,0
20240705,165200,718971257,589,589,589,589,0
20240705,165100,718971257,589,589,589,589,23897
20240705,165000,718971257,589,589,589,589,0
20240705,164900,718971257,589,589,589,589,0
20240705,164800,718971257,589,589,589,589,0
20240705,164700,718971257,589,589,589,589,0
20240705,164600,718971257,589,589,589,589,0
20240705,164500,718971257,589,589,589,589,0
20240705,164400,718971257,589,589,589,589,0
20240705,164300,718971257,589,589,589,589,0
20240705,164200,718971257,589,589,589,589,0
20240705,164100,718971257,589,589,589,589,0
20240705,164000,718971257,589,589,589,589,0
20240705,163900,718971257,589,589,589,589,0
20240705,163800,718971257,589,589,589,589,0
20240705,163700,718971257,589,589,589,589,0
20240705,163600,718971257,589,589,589,589,0
20240705,163500,718971257,589,589,589,589,0
20240705,163400,718971257,589,589,589,589,0
20240705,163300,718971257,589,589,589,589,0
20240705,163200,718971257,589,589,589,589,0
20240705,163100,718971257,589,589,589,589,0
20240705,163000,718971257,589,589,589,589,0
20240705,162900,718971257,589,589,589,589,0
20240705,162800,718971257,589,589,589,589,0
20240705,162700,718971257,589,589,589,589,0
20240705,162600,718971257,589,589,589,589,0
20240705,162500,718971257,589,589,589,589,0
20240705,162400,718971257,589,589,589,589,0
20240705,162300,718971257,589,589,589,589,0
20240705,162200,718971257,589,589,589,589,0
20240705,162100,718971257,589,589,589,589,23897
20240705,162000,718971257,589,589,589,589,0
20240705,161900,718971257,589,589,589,589,0
20240705,161800,718971257,589,589,589,589,0
20240705,161700,718971257,589,589,589,589,0
20240705,161600,718971257,589,589,589,589,0
20240705,161500,718971257,589,589,589,589,0
20240705,161400,718971257,589,589,589,589,0
20240705,161300,718971257,589,589,589,589,0
20240705,161200,718971257,589,589,589,589,0
20240705,161100,718971257,589,589,589,589,0
20240705,161000,718971257,589,589,589,589,0
20240705,160900,718971257,589,589,589,589,0
20240705,160800,718971257,589,589,589,589,0
20240705,160700,718971257,589,589,589,589,0
20240705,160600,718971257,589,589,589,589,0
20240705,160500,718971257,589,589,589,589,0
20240705,160400,718971257,589,589,589,589,0
20240705,160300,718971257,589,589,589,589,0
20240705,160200,718971257,589,589,589,589,0
20240705,160100,718971257,589,589,589,589,0
20240705,160000,718971257,589,589,589,589,0
20240705,155900,718971257,589,589,589,589,0
20240705,155800,718971257,589,589,589,589,0
20240705,155700,718971257,589,589,589,589,0
20240705,155600,718971257,589,589,589,589,0
20240705,155500,718971257,589,589,589,589,0
20240705,155400,718971257,589,589,589,589,0
20240705,155300,718971257,589,589,589,589,0
20240705,155200,718971257,589,589,589,589,0
20240705,155100,718971257,589,589,589,589,23897
20240705,155000,718971257,589,589,589,589,0
20240705,154900,718971257,589,589,589,589,0
20240705,154800,718971257,589,589,589,589,0
20240705,154700,718971257,589,589,589,589,0
20240705,154600,718971257,589,589,589,589,0
20240705,154500,718971257,589,589,589,589,0
20240705,154400,718971257,589,589,589,589,0
20240705,154300,718971257,589,589,589,589,0
20240705,154200,718971257,589,589,589,589,0
20240705,154100,718971257,589,589,589,589,0
20240705,154000,718971257,589,589,589,589,0
20240705,153900,718971257,589,589,589,589,0
20240705,153800,718971257,589,589,589,589,0
20240705,153700,718971257,589,589,589,589,0
20240705,153600,718971257,589,589,589,589,0
20240705,153500,718971257,589,589,589,589,0
20240705,153400,718971257,589,589,589,589,0
20240705,153300,718971257,589,589,589,589,0
20240705,153200,718971257,589,589,589,589,0
20240705,153100,718971257,589,589,589,589,0
20240705,153000,718971257,589,589,589,589,23897
20240705,152900,704895924,596,596,596,596,0
20240705,152800,704895924,596,596,596,596,0
20240705,152700,704895924,596,596,596,596,0
20240705,152600,704895924,596,596,596,596,0
20240705,152500,704895924,596,596,596,596,0
20240705,152400,704895924,596,596,596,596,0
20240705,152300,704895924,596,596,596,596,0
20240705,152200,704895924,596,596,596,596,0
20240705,152100,704895924,596,596,596,596,0
20240705,152000,704895924,596,596,596,596,0
20240705,151900,704895924,596,592,597,590,3583
20240705,151800,702780926,597,596,598,596,4362
20240705,151700,700180262,596,596,596,596,246
20240705,151600,700033646,596,590,596,589,17223
20240705,151500,689872589,593,590,593,590,496
20240705,151400,689579946,596,590,596,590,2600
20240705,151300,688039946,597,593,598,590,17423
20240705,151200,677737342,599,593,600,592,6588
20240705,151100,673834679,594,597,600,594,13190
20240705,151000,665972827,598,598,599,598,3202
20240705,150900,664055700,598,598,598,598,1036
20240705,150800,663436172,600,597,600,597,4622
20240705,150700,660676745,597,598,598,597,5350
20240705,150600,657482445,598,598,598,598,1031
20240705,150500,656865907,601,601,601,601,0
20240705,150400,656865907,601,599,601,598,4846
20240705,150300,653967989,601,601,601,599,2316
20240705,150200,652580513,600,600,601,600,5389
20240705,150100,649347112,602,602,602,602,253
20240705,150000,649194806,600,602,602,600,5187
20240705,145900,646082584,602,602,602,600,2702
20240705,145800,644461378,600,602,602,600,141
20240705,145700,644376566,602,602,602,602,303
20240705,145600,644194160,602,602,602,602,0
20240705,145500,644194160,602,602,602,602,3
20240705,145400,644192354,602,602,602,602,20
20240705,145300,644180314,600,600,600,600,125
20240705,145200,644105314,600,600,600,600,1
20240705,145100,644104714,599,599,599,599,100
20240705,145000,644044814,599,599,599,599,14
20240705,144900,644036428,599,599,599,599,100
20240705,144800,643976528,599,600,600,599,776
20240705,144700,643511083,600,600,600,600,29
20240705,144600,643493683,600,602,602,600,103
20240705,144500,643431881,599,602,602,599,432
20240705,144400,643172760,601,602,602,601,201
20240705,144300,643051759,602,602,602,602,0
20240705,144200,643051759,602,601,602,601,1000
20240705,144100,642450246,600,599,600,598,2620
20240705,144000,640880246,599,600,600,599,2000
20240705,143900,639681246,602,601,602,601,192
20240705,143800,639565852,601,601,601,601,10
20240705,143700,639559842,602,602,602,602,0
20240705,143600,639559842,602,602,602,602,0
20240705,143500,639559842,602,598,602,598,179
20240705,143400,639452796,602,602,602,602,1100
20240705,143300,638790596,602,602,602,597,202
20240705,143200,638668998,604,601,605,591,30002
20240705,143100,620802506,605,605,605,601,1132
20240705,143000,620122090,605,603,605,603,1909
20240705,142900,618970589,604,604,604,604,120
20240705,142800,618898109,603,602,603,602,1352
20240705,142700,618083927,603,603,603,603,0
20240705,142600,618083927,603,603,603,603,2
20240705,142500,618082721,602,602,602,602,0
20240705,142400,618082721,602,603,603,602,3105
20240705,142300,616212258,604,603,604,603,99
20240705,142200,616152487,602,602,602,602,0
20240705,142100,616152487,602,602,602,602,10
20240705,142000,616146467,602,601,602,601,177
20240705,141900,616040080,604,604,604,604,1
20240705,141800,616039476,603,604,604,603,1010
20240705,141700,615429446,605,605,605,605,1000
20240705,141600,614824446,605,605,605,605,11
20240705,141500,614817791,605,605,605,605,1
20240705,141400,614817186,601,605,605,601,126
20240705,141300,614741416,605,605,605,605,11
20240705,141200,614734761,605,600,605,600,16
20240705,141100,614725156,600,604,604,600,5404
20240705,141000,611478756,605,605,605,605,1
20240705,140900,611478151,605,603,605,599,19869
20240705,140800,599520579,607,607,607,607,0
20240705,140700,599520579,607,607,607,607,600
20240705,140600,599156379,608,606,608,606,1008
20240705,140500,598544615,608,608,608,608,0
20240705,140400,598544615,608,608,608,608,0
20240705,140300,598544615,608,608,608,605,751
20240705,140200,598088307,605,601,608,601,4316
20240705,140100,595474620,606,603,606,600,10001
20240705,140000,589452567,606,605,606,605,4445
20240705,135900,586759474,607,606,607,606,1500
20240705,135800,585848977,607,607,607,606,219
20240705,135700,585716255,607,607,607,607,2
20240705,135600,585715041,606,606,607,606,925
20240705,135500,585154482,606,606,606,606,0
20240705,135400,585154482,606,606,606,606,495
20240705,135300,584854512,606,606,606,606,100
20240705,135200,584793912,606,606,606,606,1386
20240705,135100,583953996,607,607,607,607,0
20240705,135000,583953996,607,607,607,607,0
20240705,134900,583953996,607,607,607,607,500
20240705,134800,583650496,608,608,608,608,0
20240705,134700,583650496,608,609,609,608,1355
20240705,134600,582825381,609,605,609,605,12761
20240705,134500,575086719,605,605,605,605,2371
20240705,134400,573652264,605,605,605,605,112
20240705,134300,573584504,606,606,606,606,0
20240705,134200,573584504,606,607,607,606,62
20240705,134100,573546921,607,607,607,607,1
20240705,134000,573546314,606,606,606,606,400
20240705,133900,573303914,606,606,606,606,100
20240705,133800,573243314,606,606,606,606,100
20240705,133700,573182714,605,605,605,605,100
20240705,133600,573122214,605,605,605,605,0
20240705,133500,573122214,605,607,607,605,133
20240705,133400,573041683,607,607,607,607,3000
20240705,133300,571220683,605,605,605,605,100
20240705,133200,571160183,604,604,604,604,500
20240705,133100,570858183,604,604,604,604,0
20240705,133000,570858183,604,604,604,604,1000
20240705,132900,570254183,604,604,604,604,100
20240705,132800,570193783,604,604,604,604,0
20240705,132700,570193783,604,604,604,604,1
20240705,132600,570193179,604,604,604,604,2
20240705,132500,570191971,605,605,605,605,0
20240705,132400,570191971,605,606,606,605,1272
20240705,132300,569421339,607,603,607,603,1836
20240705,132200,568312151,602,602,602,602,1028
20240705,132100,567693295,602,602,602,602,1072
20240705,132000,567047951,602,603,603,602,435
20240705,131900,566786075,603,605,605,603,4377
20240705,131800,564141433,608,609,609,608,23
20240705,131700,564127448,607,609,609,607,91
20240705,131600,564072209,609,608,609,607,6002
20240705,131500,560426199,609,609,609,609,1
20240705,131400,560425590,609,609,609,609,26
20240705,131300,560409756,609,609,609,609,380
20240705,131200,560178336,609,609,609,609,18
20240705,131100,560167374,609,609,609,609,126
20240705,131000,560090640,609,605,609,605,321
20240705,130900,559896431,609,607,609,607,732
20240705,130800,559451375,608,608,608,608,0
20240705,130700,559451375,608,608,608,608,30
20240705,130600,559433135,608,607,608,604,804
20240705,130500,558947491,604,604,604,604,500
20240705,130400,558645491,604,604,604,604,238
20240705,130300,558501739,604,605,605,604,2520
20240705,130200,556977735,609,609,609,609,1
20240705,130100,556977126,605,605,605,605,200
20240705,130000,556856126,609,609,609,609,0
20240705,125900,556856126,609,609,609,609,1028
20240705,125800,556230074,604,607,609,604,787
20240705,125700,555751263,607,607,607,607,1
20240705,125600,555750656,607,609,609,607,1651
20240705,125500,554745199,609,608,609,608,3908
20240705,125400,552365881,608,608,608,608,0
20240705,125300,552365881,608,608,608,608,615
20240705,125200,551991961,608,608,608,608,38
20240705,125100,551968857,608,604,608,604,382
20240705,125000,551737541,604,608,608,604,699
20240705,124900,551312561,608,607,608,607,3320
20240705,124800,549294432,604,604,604,604,196
20240705,124700,549176048,608,608,608,608,0
20240705,124600,549176048,608,608,608,608,62
20240705,124500,549138352,608,608,608,608,0
20240705,124400,549138352,608,608,608,608,2
20240705,124300,549137136,608,608,608,608,10
20240705,124200,549131056,603,606,608,603,2923
20240705,124100,547356476,602,605,606,602,751
20240705,124000,546903971,606,606,606,606,0
20240705,123900,546903971,606,606,606,606,818
20240705,123800,546408263,606,606,606,606,910
20240705,123700,545856803,606,599,606,599,13988
20240705,123600,537441981,599,602,602,599,4246
20240705,123500,534893487,602,602,602,602,565
20240705,123400,534553357,602,602,602,602,199
20240705,123300,534433559,602,602,602,602,1959
20240705,123200,533254241,602,603,603,602,105
20240705,123100,533191025,603,603,603,603,16
20240705,123000,533181377,602,602,602,602,760
20240705,122900,532723857,600,600,602,600,2099
20240705,122800,531464420,603,603,604,603,4398
20240705,122700,528812407,604,601,604,599,5461
20240705,122600,525535602,605,605,605,605,0
20240705,122500,525535602,605,605,605,605,1
20240705,122400,525534997,602,602,602,602,1624
20240705,122300,524557349,602,603,606,602,303
20240705,122200,524374931,603,603,603,603,4378
20240705,122100,521734997,607,607,607,607,645
20240705,122000,521343482,607,603,607,603,1967
20240705,121900,520157377,606,606,607,606,19367
20240705,121800,508420955,606,608,608,606,1339
20240705,121700,507606883,607,603,607,603,3175
20240705,121600,505681991,606,606,606,606,401
20240705,121500,505438985,603,606,606,602,1064
20240705,121400,504797452,607,607,607,607,0
20240705,121300,504797452,607,606,607,605,357
20240705,121200,504581148,607,607,607,602,2068
20240705,121100,503326897,607,607,607,603,93
20240705,121000,503270806,607,604,607,604,130
20240705,120900,503192277,607,607,607,603,404
20240705,120800,502948653,603,604,604,600,13815
20240705,120700,494646634,603,608,608,603,4904
20240705,120600,491687677,608,608,608,608,17
20240705,120500,491677341,608,608,608,608,151
20240705,120400,491585533,606,603,606,603,6278
20240705,120300,487792573,603,600,604,600,5031
20240705,120200,484771389,600,601,604,600,17084
20240705,120100,474516545,604,607,607,600,2929
20240705,120000,472755892,607,604,607,601,5564
20240705,115900,469404649,607,607,607,607,20
20240705,115800,469392509,603,608,608,601,2339
20240705,115700,467980953,608,608,608,608,2052
20240705,115600,466733337,608,608,608,608,15
20240705,115500,466724217,608,607,608,604,32373
20240705,115400,447138722,608,611,611,608,3099
20240705,115300,445251942,608,611,611,606,1514
20240705,115200,444331906,611,611,611,606,3522
20240705,115100,442193039,611,612,613,606,6190
20240705,115000,438427536,613,607,613,607,13326
20240705,114900,430259965,613,611,613,606,18999
20240705,114800,418665099,611,614,614,605,20404
20240705,114700,406235099,612,615,616,610,12725
20240705,114600,398422340,615,608,615,608,5923
20240705,114500,394809498,608,609,619,608,13010
20240705,114400,386838673,609,615,615,609,23417
20240705,114300,372523834,615,618,623,615,41216
20240705,114200,347019833,618,613,618,613,24567
20240705,114100,331893539,613,615,615,608,8136
20240705,114000,326916928,616,612,618,612,15698
20240705,113900,317257174,612,609,615,609,34224
20240705,113800,296327994,609,601,609,601,26089
20240705,113700,280562166,601,601,601,599,387
20240705,113600,280330002,599,597,600,597,30324
20240705,113500,262166564,597,595,597,593,8879
20240705,113400,256867938,595,595,595,595,0
20240705,113300,256867938,595,595,595,595,0
20240705,113200,256867938,595,592,595,592,21757
20240705,113100,243955630,592,592,592,590,5666
20240705,113000,240607704,592,592,592,592,376
20240705,112900,240385112,592,592,592,592,11
20240705,112800,240378600,591,591,591,591,0
20240705,112700,240378600,591,591,591,591,0
20240705,112600,240378600,591,591,591,591,0
20240705,112500,240378600,591,591,591,591,0
20240705,112400,240378600,591,591,591,591,564
20240705,112300,240045276,591,591,591,591,2010
20240705,112200,238857366,591,591,591,591,0
20240705,112100,238857366,591,591,591,591,31
20240705,112000,238839045,588,587,588,587,1100
20240705,111900,238192745,587,587,587,587,4059
20240705,111800,235810112,590,590,590,590,2020
20240705,111700,234618312,590,590,590,590,10
20240705,111600,234612412,587,588,588,587,2706
20240705,111500,233022888,590,591,591,590,21
20240705,111400,233010497,588,589,589,588,122
20240705,111300,232938640,588,588,588,588,100
20240705,111200,232879840,590,590,590,590,0
20240705,111100,232879840,590,590,590,590,1
20240705,111000,232879250,590,590,590,590,0
20240705,110900,232879250,590,590,590,590,178
20240705,110800,232774230,590,590,590,590,430
20240705,110700,232520530,590,590,590,590,0
20240705,110600,232520530,590,590,590,590,0
20240705,110500,232520530,590,590,590,585,5320
20240705,110400,229407925,585,585,590,585,655
20240705,110300,229024700,585,585,585,585,0
20240705,110200,229024700,585,586,586,585,34630
20240705,110100,208765792,591,591,591,591,0
20240705,110000,208765792,591,587,591,587,76
20240705,105900,208720980,588,587,588,587,4913
20240705,105800,205833102,587,587,587,587,18
20240705,105700,205822536,587,588,588,587,1025
20240705,105600,205220836,588,588,588,588,18
20240705,105500,205210252,588,587,588,584,10096
20240705,105400,199301372,587,587,587,587,2025
20240705,105300,198112697,588,588,588,588,180
20240705,105200,198006857,588,588,588,588,200
20240705,105100,197889257,588,588,588,587,1122
20240705,105000,197229542,587,588,588,587,77
20240705,104900,197184277,588,588,588,588,217
20240705,104800,197056681,588,588,588,588,11
20240705,104700,197050213,588,591,591,588,6216
20240705,104600,193395157,591,591,591,591,16
20240705,104500,193385701,591,587,591,586,2104
20240705,104400,192150677,590,590,590,590,406
20240705,104300,191911137,590,592,592,590,2
20240705,104200,191909955,590,590,590,588,1542
20240705,104100,191003059,590,589,590,588,1803
20240705,104000,189941948,590,592,592,590,231
20240705,103900,189805656,590,592,592,590,5075
20240705,103800,186809793,592,592,592,592,0
20240705,103700,186809793,592,592,592,592,266
20240705,103600,186652321,593,593,593,593,0
20240705,103500,186652321,593,593,593,593,0
20240705,103400,186652321,593,593,593,593,0
20240705,103300,186652321,593,592,593,592,940
20240705,103200,186095840,594,594,594,594,10
20240705,103100,186089900,594,594,594,594,0
20240705,103000,186089900,594,594,594,594,0
20240705,102900,186089900,594,592,594,590,5376
20240705,102800,182911212,594,594,594,594,1
20240705,102700,182910618,593,593,593,593,1878
20240705,102600,181796964,594,594,594,594,0
20240705,102500,181796964,594,594,594,594,0
20240705,102400,181796964,594,594,594,594,0
20240705,102300,181796964,594,594,594,594,200
20240705,102200,181678164,594,591,595,591,1017
20240705,102100,181077065,595,595,595,595,2
20240705,102000,181075875,595,595,595,593,6050
20240705,101900,177486125,593,596,596,593,1012
20240705,101800,176883144,596,595,596,595,303
20240705,101700,176702858,593,596,596,593,989
20240705,101600,176113564,596,594,596,593,5088
20240705,101500,173086285,594,593,594,593,215
20240705,101400,172958789,593,593,594,589,617
20240705,101300,172594167,592,592,592,592,3104
20240705,101200,170756599,592,592,592,592,0
20240705,101100,170756599,592,592,592,592,3446
20240705,101000,168716567,590,590,590,590,4537
20240705,100900,166039737,592,592,592,592,0
20240705,100800,166039737,592,590,592,590,726
20240705,100700,165611395,590,591,591,590,2409
20240705,100600,164190036,591,590,591,590,1590
20240705,100500,163251905,590,591,592,590,1257
20240705,100400,162509519,592,592,592,592,2
20240705,100300,162508335,592,592,592,592,53
20240705,100200,162476959,592,592,592,592,2
20240705,100100,162475775,594,594,594,594,191
20240705,100000,162362321,594,594,594,594,13
20240705,095900,162354599,594,594,594,591,883
20240705,095800,161832341,594,594,594,594,101
20240705,095700,161772347,594,594,595,594,2776
20240705,095600,160123387,594,594,594,594,273
20240705,095500,159961225,594,594,595,594,52
20240705,095400,159930336,594,593,594,593,8644
20240705,095300,154795997,594,594,594,594,0
20240705,095200,154795997,594,592,594,592,2266
20240705,095100,153451391,592,592,592,592,0
20240705,095000,153451391,592,592,592,592,2889
20240705,094900,151741103,590,592,592,590,2694
20240705,094800,150147455,593,594,594,593,785
20240705,094700,149681182,594,592,594,592,14753
20240705,094600,140927601,592,592,592,592,50
20240705,094500,140898001,592,590,592,590,220
20240705,094400,140768001,592,590,592,590,7000
20240705,094300,136624923,591,591,591,591,14
20240705,094200,136616649,592,592,592,592,0
20240705,094100,136616649,592,593,593,592,36
20240705,094000,136595336,590,593,593,590,3023
20240705,093900,134804200,594,591,594,590,13306
20240705,093800,126942171,591,590,591,586,3065
20240705,093700,125133915,589,585,589,585,15604
20240705,093600,115975258,585,585,585,585,5
20240705,093500,115972333,586,582,586,582,3001
20240705,093400,114225747,586,583,587,582,8245
20240705,093300,109413964,583,583,583,579,1858
20240705,093200,108335787,583,583,584,578,14280
20240705,093100,100051050,584,582,585,581,7969
20240705,093000,95419462,586,583,586,582,15030
20240705,092900,86671492,587,587,587,587,11
20240705,092800,86665035,582,587,587,582,502
20240705,092700,86372590,583,587,587,583,6107
20240705,092600,82808903,584,587,587,584,1372
20240705,092500,82005839,587,587,587,587,35
20240705,092400,81985294,587,588,588,584,392
20240705,092300,81756159,588,584,588,584,2433
20240705,092200,80335283,588,588,588,588,300
20240705,092100,80158883,588,583,588,583,10001
20240705,092000,74328295,589,589,589,589,651
20240705,091900,73944856,589,580,589,580,1559
20240705,091800,73037046,583,581,583,580,7282
20240705,091700,68812706,581,584,584,581,2349
20240705,091600,67445461,584,583,584,581,949
20240705,091500,66892902,583,583,583,583,26
20240705,091400,66877744,583,583,583,581,1383
20240705,091300,66072285,583,583,583,583,66
20240705,091200,66033807,583,579,583,579,501
20240705,091100,65743672,584,580,584,578,15411
20240705,091000,56769016,584,584,584,580,3269
20240705,090900,54869251,584,584,584,581,2245
20240705,090800,53561749,584,585,585,581,14009
20240705,090700,45395803,584,585,585,581,12943
20240705,090600,37874812,585,590,590,581,14316
20240705,090500,29517535,590,590,590,585,1981
20240705,090400,28357330,591,591,591,591,17
20240705,090300,28347283,584,597,597,584,26270
20240705,090200,12963237,597,597,597,588,18798
20240705,090100,1760258,595,595,598,589,1236
20240705,090000,1031342,595,590,595,590,1747