KissMeData/200230/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,204400,40076310,730,730,730,730,3442
20240711,204300,40076310,730,730,730,730,0
20240711,204200,40076310,730,730,730,730,0
20240711,204100,40076310,730,730,730,730,0
20240711,204000,40076310,730,730,730,730,0
20240711,203900,40076310,730,730,730,730,0
20240711,203800,40076310,730,730,730,730,0
20240711,203700,40076310,730,730,730,730,0
20240711,203600,40076310,730,730,730,730,0
20240711,203500,40076310,730,730,730,730,0
20240711,203400,40076310,730,730,730,730,0
20240711,203300,40076310,730,730,730,730,0
20240711,203200,40076310,730,730,730,730,0
20240711,203100,40076310,730,730,730,730,0
20240711,203000,40076310,730,730,730,730,0
20240711,202900,40076310,730,730,730,730,0
20240711,202800,40076310,730,730,730,730,0
20240711,202700,40076310,730,730,730,730,0
20240711,202600,40076310,730,730,730,730,0
20240711,202500,40076310,730,730,730,730,0
20240711,202400,40076310,730,730,730,730,0
20240711,202300,40076310,730,730,730,730,0
20240711,202200,40076310,730,730,730,730,0
20240711,202100,40076310,730,730,730,730,0
20240711,202000,40076310,730,730,730,730,0
20240711,201900,40076310,730,730,730,730,0
20240711,201800,40076310,730,730,730,730,0
20240711,201700,40076310,730,730,730,730,0
20240711,201600,40076310,730,730,730,730,0
20240711,201500,40076310,730,730,730,730,0
20240711,201400,40076310,730,730,730,730,3442
20240711,201300,40076310,730,730,730,730,0
20240711,201200,40076310,730,730,730,730,0
20240711,201100,40076310,730,730,730,730,0
20240711,201000,40076310,730,730,730,730,0
20240711,200900,40076310,730,730,730,730,0
20240711,200800,40076310,730,730,730,730,0
20240711,200700,40076310,730,730,730,730,0
20240711,200600,40076310,730,730,730,730,0
20240711,200500,40076310,730,730,730,730,0
20240711,200400,40076310,730,730,730,730,0
20240711,200300,40076310,730,730,730,730,0
20240711,200200,40076310,730,730,730,730,0
20240711,200100,40076310,730,730,730,730,0
20240711,200000,40076310,730,730,730,730,0
20240711,195900,40076310,730,730,730,730,0
20240711,195800,40076310,730,730,730,730,0
20240711,195700,40076310,730,730,730,730,0
20240711,195600,40076310,730,730,730,730,0
20240711,195500,40076310,730,730,730,730,0
20240711,195400,40076310,730,730,730,730,0
20240711,195300,40076310,730,730,730,730,0
20240711,195200,40076310,730,730,730,730,0
20240711,195100,40076310,730,730,730,730,0
20240711,195000,40076310,730,730,730,730,0
20240711,194900,40076310,730,730,730,730,0
20240711,194800,40076310,730,730,730,730,0
20240711,194700,40076310,730,730,730,730,0
20240711,194600,40076310,730,730,730,730,0
20240711,194500,40076310,730,730,730,730,0
20240711,194400,40076310,730,730,730,730,3442
20240711,194300,40076310,730,730,730,730,0
20240711,194200,40076310,730,730,730,730,0
20240711,194100,40076310,730,730,730,730,0
20240711,194000,40076310,730,730,730,730,0
20240711,193900,40076310,730,730,730,730,0
20240711,193800,40076310,730,730,730,730,0
20240711,193700,40076310,730,730,730,730,0
20240711,193600,40076310,730,730,730,730,0
20240711,193500,40076310,730,730,730,730,0
20240711,193400,40076310,730,730,730,730,0
20240711,193300,40076310,730,730,730,730,0
20240711,193200,40076310,730,730,730,730,0
20240711,193100,40076310,730,730,730,730,0
20240711,193000,40076310,730,730,730,730,0
20240711,192900,40076310,730,730,730,730,0
20240711,192800,40076310,730,730,730,730,0
20240711,192700,40076310,730,730,730,730,0
20240711,192600,40076310,730,730,730,730,0
20240711,192500,40076310,730,730,730,730,0
20240711,192400,40076310,730,730,730,730,0
20240711,192300,40076310,730,730,730,730,0
20240711,192200,40076310,730,730,730,730,0
20240711,192100,40076310,730,730,730,730,0
20240711,192000,40076310,730,730,730,730,0
20240711,191900,40076310,730,730,730,730,0
20240711,191800,40076310,730,730,730,730,0
20240711,191700,40076310,730,730,730,730,0
20240711,191600,40076310,730,730,730,730,0
20240711,191500,40076310,730,730,730,730,0
20240711,191400,40076310,730,730,730,730,3442
20240711,191300,40076310,730,730,730,730,0
20240711,191200,40076310,730,730,730,730,0
20240711,191100,40076310,730,730,730,730,0
20240711,191000,40076310,730,730,730,730,0
20240711,190900,40076310,730,730,730,730,0
20240711,190800,40076310,730,730,730,730,0
20240711,190700,40076310,730,730,730,730,0
20240711,190600,40076310,730,730,730,730,0
20240711,190500,40076310,730,730,730,730,0
20240711,190400,40076310,730,730,730,730,0
20240711,190300,40076310,730,730,730,730,0
20240711,190200,40076310,730,730,730,730,0
20240711,190100,40076310,730,730,730,730,0
20240711,190000,40076310,730,730,730,730,0
20240711,185900,40076310,730,730,730,730,0
20240711,185800,40076310,730,730,730,730,0
20240711,185700,40076310,730,730,730,730,0
20240711,185600,40076310,730,730,730,730,0
20240711,185500,40076310,730,730,730,730,0
20240711,185400,40076310,730,730,730,730,0
20240711,185300,40076310,730,730,730,730,0
20240711,185200,40076310,730,730,730,730,0
20240711,185100,40076310,730,730,730,730,0
20240711,185000,40076310,730,730,730,730,0
20240711,184900,40076310,730,730,730,730,0
20240711,184800,40076310,730,730,730,730,0
20240711,184700,40076310,730,730,730,730,0
20240711,184600,40076310,730,730,730,730,0
20240711,184500,40076310,730,730,730,730,0
20240711,184400,40076310,730,730,730,730,3442
20240711,184300,40076310,730,730,730,730,0
20240711,184200,40076310,730,730,730,730,0
20240711,184100,40076310,730,730,730,730,0
20240711,184000,40076310,730,730,730,730,0
20240711,183900,40076310,730,730,730,730,0
20240711,183800,40076310,730,730,730,730,0
20240711,183700,40076310,730,730,730,730,0
20240711,183600,40076310,730,730,730,730,0
20240711,183500,40076310,730,730,730,730,0
20240711,183400,40076310,730,730,730,730,0
20240711,183300,40076310,730,730,730,730,0
20240711,183200,40076310,730,730,730,730,0
20240711,183100,40076310,730,730,730,730,0
20240711,183000,40076310,730,730,730,730,0
20240711,182900,40076310,730,730,730,730,0
20240711,182800,40076310,730,730,730,730,0
20240711,182700,40076310,730,730,730,730,0
20240711,182600,40076310,730,730,730,730,0
20240711,182500,40076310,730,730,730,730,0
20240711,182400,40076310,730,730,730,730,0
20240711,182300,40076310,730,730,730,730,0
20240711,182200,40076310,730,730,730,730,0
20240711,182100,40076310,730,730,730,730,0
20240711,182000,40076310,730,730,730,730,0
20240711,181900,40076310,730,730,730,730,0
20240711,181800,40076310,730,730,730,730,0
20240711,181700,40076310,730,730,730,730,0
20240711,181600,40076310,730,730,730,730,0
20240711,181500,40076310,730,730,730,730,0
20240711,181400,40076310,730,730,730,730,3442
20240711,181300,40076310,730,730,730,730,0
20240711,181200,40076310,730,730,730,730,0
20240711,181100,40076310,730,730,730,730,0
20240711,181000,40076310,730,730,730,730,0
20240711,180900,40076310,730,730,730,730,0
20240711,180800,40076310,730,730,730,730,0
20240711,180700,40076310,730,730,730,730,0
20240711,180600,40076310,730,730,730,730,0
20240711,180500,40076310,730,730,730,730,0
20240711,180400,40076310,730,730,730,730,0
20240711,180300,40076310,730,730,730,730,0
20240711,180200,40076310,730,730,730,730,0
20240711,180100,40076310,730,730,730,730,0
20240711,180000,40076310,730,730,730,730,0
20240711,175900,40076310,730,730,730,730,0
20240711,175800,40076310,730,730,730,730,0
20240711,175700,40076310,730,730,730,730,0
20240711,175600,40076310,730,730,730,730,0
20240711,175500,40076310,730,730,730,730,0
20240711,175400,40076310,730,730,730,730,0
20240711,175300,40076310,730,730,730,730,0
20240711,175200,40076310,730,730,730,730,0
20240711,175100,40076310,730,730,730,730,0
20240711,175000,40076310,730,730,730,730,0
20240711,174900,40076310,730,730,730,730,0
20240711,174800,40076310,730,730,730,730,0
20240711,174700,40076310,730,730,730,730,0
20240711,174600,40076310,730,730,730,730,0
20240711,174500,40076310,730,730,730,730,0
20240711,174400,40076310,730,730,730,730,3442
20240711,174300,40076310,730,730,730,730,0
20240711,174200,40076310,730,730,730,730,0
20240711,174100,40076310,730,730,730,730,0
20240711,174000,40076310,730,730,730,730,0
20240711,173900,40076310,730,730,730,730,0
20240711,173800,40076310,730,730,730,730,0
20240711,173700,40076310,730,730,730,730,0
20240711,173600,40076310,730,730,730,730,0
20240711,173500,40076310,730,730,730,730,0
20240711,173400,40076310,730,730,730,730,0
20240711,173300,40076310,730,730,730,730,0
20240711,173200,40076310,730,730,730,730,0
20240711,173100,40076310,730,730,730,730,0
20240711,173000,40076310,730,730,730,730,0
20240711,172900,40076310,730,730,730,730,0
20240711,172800,40076310,730,730,730,730,0
20240711,172700,40076310,730,730,730,730,0
20240711,172600,40076310,730,730,730,730,0
20240711,172500,40076310,730,730,730,730,0
20240711,172400,40076310,730,730,730,730,0
20240711,172300,40076310,730,730,730,730,0
20240711,172200,40076310,730,730,730,730,0
20240711,172100,40076310,730,730,730,730,0
20240711,172000,40076310,730,730,730,730,0
20240711,171900,40076310,730,730,730,730,0
20240711,171800,40076310,730,730,730,730,0
20240711,171700,40076310,730,730,730,730,0
20240711,171600,40076310,730,730,730,730,0
20240711,171500,40076310,730,730,730,730,0
20240711,171400,40076310,730,730,730,730,3442
20240711,171300,40076310,730,730,730,730,0
20240711,171200,40076310,730,730,730,730,0
20240711,171100,40076310,730,730,730,730,0
20240711,171000,40076310,730,730,730,730,0
20240711,170900,40076310,730,730,730,730,0
20240711,170800,40076310,730,730,730,730,0
20240711,170700,40076310,730,730,730,730,0
20240711,170600,40076310,730,730,730,730,0
20240711,170500,40076310,730,730,730,730,0
20240711,170400,40076310,730,730,730,730,0
20240711,170300,40076310,730,730,730,730,0
20240711,170200,40076310,730,730,730,730,0
20240711,170100,40076310,730,730,730,730,0
20240711,170000,40076310,730,730,730,730,0
20240711,165900,40076310,730,730,730,730,0
20240711,165800,40076310,730,730,730,730,0
20240711,165700,40076310,730,730,730,730,0
20240711,165600,40076310,730,730,730,730,0
20240711,165500,40076310,730,730,730,730,0
20240711,165400,40076310,730,730,730,730,0
20240711,165300,40076310,730,730,730,730,0
20240711,165200,40076310,730,730,730,730,0
20240711,165100,40076310,730,730,730,730,0
20240711,165000,40076310,730,730,730,730,0
20240711,164900,40076310,730,730,730,730,0
20240711,164800,40076310,730,730,730,730,0
20240711,164700,40076310,730,730,730,730,0
20240711,164600,40076310,730,730,730,730,0
20240711,164500,40076310,730,730,730,730,0
20240711,164400,40076310,730,730,730,730,3442
20240711,164300,40076310,730,730,730,730,0
20240711,164200,40076310,730,730,730,730,0
20240711,164100,40076310,730,730,730,730,0
20240711,164000,40076310,730,730,730,730,0
20240711,163900,40076310,730,730,730,730,0
20240711,163800,40076310,730,730,730,730,0
20240711,163700,40076310,730,730,730,730,0
20240711,163600,40076310,730,730,730,730,0
20240711,163500,40076310,730,730,730,730,0
20240711,163400,40076310,730,730,730,730,0
20240711,163300,40076310,730,730,730,730,0
20240711,163200,40076310,730,730,730,730,0
20240711,163100,40076310,730,730,730,730,0
20240711,163000,40076310,730,730,730,730,0
20240711,162900,40076310,730,730,730,730,0
20240711,162800,40076310,730,730,730,730,0
20240711,162700,40076310,730,730,730,730,0
20240711,162600,40076310,730,730,730,730,0
20240711,162500,40076310,730,730,730,730,0
20240711,162400,40076310,730,730,730,730,0
20240711,162300,40076310,730,730,730,730,0
20240711,162200,40076310,730,730,730,730,0
20240711,162100,40076310,730,730,730,730,0
20240711,162000,40076310,730,730,730,730,0
20240711,161900,40076310,730,730,730,730,0
20240711,161800,40076310,730,730,730,730,0
20240711,161700,40076310,730,730,730,730,0
20240711,161600,40076310,730,730,730,730,0
20240711,161500,40076310,730,730,730,730,0
20240711,161400,40076310,730,730,730,730,3442
20240711,161300,40076310,730,730,730,730,0
20240711,161200,40076310,730,730,730,730,0
20240711,161100,40076310,730,730,730,730,0
20240711,161000,40076310,730,730,730,730,0
20240711,160900,40076310,730,730,730,730,0
20240711,160800,40076310,730,730,730,730,0
20240711,160700,40076310,730,730,730,730,0
20240711,160600,40076310,730,730,730,730,0
20240711,160500,40076310,730,730,730,730,0
20240711,160400,40076310,730,730,730,730,0
20240711,160300,40076310,730,730,730,730,0
20240711,160200,40076310,730,730,730,730,0
20240711,160100,40076310,730,730,730,730,0
20240711,160000,40076310,730,730,730,730,0
20240711,155900,40076310,730,730,730,730,0
20240711,155800,40076310,730,730,730,730,0
20240711,155700,40076310,730,730,730,730,0
20240711,155600,40076310,730,730,730,730,0
20240711,155500,40076310,730,730,730,730,0
20240711,155400,40076310,730,730,730,730,0
20240711,155300,40076310,730,730,730,730,0
20240711,155200,40076310,730,730,730,730,0
20240711,155100,40076310,730,730,730,730,0
20240711,155000,40076310,730,730,730,730,0
20240711,154900,40076310,730,730,730,730,0
20240711,154800,40076310,730,730,730,730,0
20240711,154700,40076310,730,730,730,730,0
20240711,154600,40076310,730,730,730,730,0
20240711,154500,40076310,730,730,730,730,0
20240711,154400,40076310,730,730,730,730,3442
20240711,154300,40076310,730,730,730,730,0
20240711,154200,40076310,730,730,730,730,0
20240711,154100,40076310,730,730,730,730,0
20240711,154000,40076310,730,730,730,730,0
20240711,153900,40076310,730,730,730,730,0
20240711,153800,40076310,730,730,730,730,0
20240711,153700,40076310,730,730,730,730,0
20240711,153600,40076310,730,730,730,730,0
20240711,153500,40076310,730,730,730,730,0
20240711,153400,40076310,730,730,730,730,0
20240711,153300,40076310,730,730,730,730,0
20240711,153200,40076310,730,730,730,730,0
20240711,153100,40076310,730,730,730,730,0
20240711,153000,40076310,730,730,730,730,3442
20240711,152900,37563650,730,730,730,730,0
20240711,152800,37563650,730,730,730,730,0
20240711,152700,37563650,730,730,730,730,0
20240711,152600,37563650,730,730,730,730,0
20240711,152500,37563650,730,730,730,730,0
20240711,152400,37563650,730,730,730,730,0
20240711,152300,37563650,730,730,730,730,0
20240711,152200,37563650,730,730,730,730,0
20240711,152100,37563650,730,730,730,730,0
20240711,152000,37563650,730,730,730,730,0
20240711,151900,37563650,730,730,730,730,0
20240711,151800,37563650,730,728,730,727,367
20240711,151700,37296512,730,730,730,730,0
20240711,151600,37296512,730,728,730,728,1331
20240711,151500,36327286,728,729,729,728,1209
20240711,151400,35447124,731,731,731,731,0
20240711,151300,35447124,731,731,731,731,0
20240711,151200,35447124,731,731,731,731,0
20240711,151100,35447124,731,731,731,731,3
20240711,151000,35444931,728,728,728,728,100
20240711,150900,35372131,729,729,729,729,0
20240711,150800,35372131,729,729,729,729,0
20240711,150700,35372131,729,729,729,729,1
20240711,150600,35371402,731,731,731,731,0
20240711,150500,35371402,731,731,731,731,0
20240711,150400,35371402,731,731,731,731,0
20240711,150300,35371402,731,731,731,731,0
20240711,150200,35371402,731,731,731,731,0
20240711,150100,35371402,731,731,731,731,0
20240711,150000,35371402,731,731,731,731,1
20240711,145900,35370671,729,729,729,729,6
20240711,145800,35366297,729,729,729,729,123
20240711,145700,35276630,731,731,731,731,1
20240711,145600,35275899,730,730,730,730,0
20240711,145500,35275899,730,730,730,730,0
20240711,145400,35275899,730,730,730,730,0
20240711,145300,35275899,730,730,730,730,13
20240711,145200,35266409,731,731,731,731,0
20240711,145100,35266409,731,731,731,731,0
20240711,145000,35266409,731,731,731,731,109
20240711,144900,35186730,731,731,731,731,6
20240711,144800,35182344,731,731,731,731,0
20240711,144700,35182344,731,730,731,730,1504
20240711,144600,34084421,730,730,730,730,0
20240711,144500,34084421,730,730,730,730,106
20240711,144400,34007041,731,731,731,731,503
20240711,144300,33639348,731,731,731,731,0
20240711,144200,33639348,731,731,731,731,0
20240711,144100,33639348,731,730,731,730,34
20240711,144000,33614525,730,730,730,730,68
20240711,143900,33564885,730,730,732,730,71
20240711,143800,33513052,730,730,730,730,86
20240711,143700,33450272,732,732,732,732,0
20240711,143600,33450272,732,732,732,732,7
20240711,143500,33445148,732,732,732,732,0
20240711,143400,33445148,732,732,732,732,0
20240711,143300,33445148,732,732,732,732,0
20240711,143200,33445148,732,732,732,732,0
20240711,143100,33445148,732,732,732,732,0
20240711,143000,33445148,732,732,732,732,0
20240711,142900,33445148,732,732,732,732,0
20240711,142800,33445148,732,732,732,732,0
20240711,142700,33445148,732,732,732,732,0
20240711,142600,33445148,732,732,732,732,0
20240711,142500,33445148,732,732,732,732,3
20240711,142400,33442952,728,728,728,728,0
20240711,142300,33442952,728,729,729,728,297
20240711,142200,33226735,730,730,730,730,960
20240711,142100,32525935,732,731,732,731,5
20240711,142000,32522276,730,730,730,730,2040
20240711,141900,31033076,729,729,729,729,0
20240711,141800,31033076,729,729,729,729,0
20240711,141700,31033076,729,729,729,729,0
20240711,141600,31033076,729,729,729,729,0
20240711,141500,31033076,729,729,729,729,0
20240711,141400,31033076,729,729,729,729,100
20240711,141300,30960176,730,730,730,730,0
20240711,141200,30960176,730,730,730,730,0
20240711,141100,30960176,730,730,730,730,0
20240711,141000,30960176,730,730,730,730,0
20240711,140900,30960176,730,730,730,730,0
20240711,140800,30960176,730,730,730,730,1
20240711,140700,30959446,730,730,730,730,0
20240711,140600,30959446,730,730,730,730,2
20240711,140500,30957986,730,730,730,730,20
20240711,140400,30943386,730,729,730,729,15
20240711,140300,30932450,729,729,729,729,13
20240711,140200,30922973,729,724,729,724,2319
20240711,140100,29244002,725,725,725,725,0
20240711,140000,29244002,725,725,725,725,104
20240711,135900,29168602,724,725,725,724,7506
20240711,135800,23728858,726,726,726,726,2745
20240711,135700,21735988,728,728,728,728,0
20240711,135600,21735988,728,728,728,728,0
20240711,135500,21735988,728,728,728,728,0
20240711,135400,21735988,728,728,728,728,0
20240711,135300,21735988,728,728,728,728,0
20240711,135200,21735988,728,727,728,727,4
20240711,135100,21733077,729,729,729,729,0
20240711,135000,21733077,729,729,729,729,0
20240711,134900,21733077,729,729,729,729,1
20240711,134800,21732348,730,730,730,730,0
20240711,134700,21732348,730,730,730,730,0
20240711,134600,21732348,730,730,730,730,3
20240711,134500,21730158,729,729,729,729,109
20240711,134400,21650697,729,729,729,729,0
20240711,134300,21650697,729,729,729,729,0
20240711,134200,21650697,729,729,729,729,3
20240711,134100,21648510,727,727,727,727,0
20240711,134000,21648510,727,727,727,727,0
20240711,133900,21648510,727,727,727,727,1
20240711,133800,21647783,727,728,728,727,23
20240711,133700,21631052,729,729,729,729,10
20240711,133600,21623762,730,730,730,730,1
20240711,133500,21623032,730,730,730,730,186
20240711,133400,21487252,730,730,730,730,0
20240711,133300,21487252,730,730,730,730,0
20240711,133200,21487252,730,730,730,730,0
20240711,133100,21487252,730,730,730,730,1
20240711,133000,21486522,726,726,726,726,0
20240711,132900,21486522,726,726,726,726,1
20240711,132800,21485796,730,730,730,730,0
20240711,132700,21485796,730,730,730,730,5
20240711,132600,21482146,730,730,730,730,0
20240711,132500,21482146,730,730,730,730,0
20240711,132400,21482146,730,730,730,730,1
20240711,132300,21481416,726,726,726,726,0
20240711,132200,21481416,726,726,726,726,0
20240711,132100,21481416,726,726,726,726,22
20240711,132000,21465444,725,725,725,725,0
20240711,131900,21465444,725,725,725,725,0
20240711,131800,21465444,725,725,725,725,0
20240711,131700,21465444,725,728,728,725,3969
20240711,131600,18583045,730,730,730,730,0
20240711,131500,18583045,730,730,730,730,3
20240711,131400,18580855,728,728,728,728,340
20240711,131300,18333335,728,728,728,728,1160
20240711,131200,17488855,730,730,730,730,0
20240711,131100,17488855,730,730,730,730,0
20240711,131000,17488855,730,730,730,730,1
20240711,130900,17488125,729,729,729,729,4
20240711,130800,17485209,730,730,730,730,0
20240711,130700,17485209,730,730,730,730,0
20240711,130600,17485209,730,730,730,730,0
20240711,130500,17485209,730,730,730,730,0
20240711,130400,17485209,730,730,730,730,0
20240711,130300,17485209,730,730,730,730,0
20240711,130200,17485209,730,729,730,729,309
20240711,130100,17259928,729,729,729,729,2
20240711,130000,17258470,729,729,729,729,0
20240711,125900,17258470,729,729,729,729,0
20240711,125800,17258470,729,729,729,729,0
20240711,125700,17258470,729,729,729,729,0
20240711,125600,17258470,729,729,729,729,0
20240711,125500,17258470,729,729,729,729,0
20240711,125400,17258470,729,729,729,729,3
20240711,125300,17256283,729,729,729,729,0
20240711,125200,17256283,729,729,729,729,0
20240711,125100,17256283,729,729,729,729,0
20240711,125000,17256283,729,729,729,729,0
20240711,124900,17256283,729,729,729,729,0
20240711,124800,17256283,729,729,729,729,0
20240711,124700,17256283,729,729,729,729,0
20240711,124600,17256283,729,729,729,729,0
20240711,124500,17256283,729,729,729,729,0
20240711,124400,17256283,729,729,729,729,0
20240711,124300,17256283,729,729,729,729,0
20240711,124200,17256283,729,729,729,729,0
20240711,124100,17256283,729,729,729,729,0
20240711,124000,17256283,729,729,729,729,0
20240711,123900,17256283,729,729,729,729,0
20240711,123800,17256283,729,729,729,729,0
20240711,123700,17256283,729,729,729,729,50
20240711,123600,17219833,728,729,729,728,90
20240711,123500,17154273,729,728,729,728,1011
20240711,123400,16418255,729,729,729,729,30
20240711,123300,16396385,729,729,729,729,0
20240711,123200,16396385,729,729,729,729,100
20240711,123100,16323485,729,729,729,729,0
20240711,123000,16323485,729,729,729,729,0
20240711,122900,16323485,729,729,729,729,0
20240711,122800,16323485,729,729,729,729,1
20240711,122700,16322756,730,730,730,730,0
20240711,122600,16322756,730,730,730,730,3
20240711,122500,16320566,729,729,729,729,0
20240711,122400,16320566,729,729,729,729,1
20240711,122300,16319837,730,730,730,730,32
20240711,122200,16296477,728,728,728,728,0
20240711,122100,16296477,728,729,729,728,60
20240711,122000,16252738,730,730,730,730,0
20240711,121900,16252738,730,730,730,730,0
20240711,121800,16252738,730,730,730,730,0
20240711,121700,16252738,730,730,730,730,0
20240711,121600,16252738,730,730,730,730,0
20240711,121500,16252738,730,730,730,730,0
20240711,121400,16252738,730,730,730,730,0
20240711,121300,16252738,730,730,730,730,0
20240711,121200,16252738,730,730,730,730,0
20240711,121100,16252738,730,730,730,730,0
20240711,121000,16252738,730,730,730,730,3
20240711,120900,16250548,730,730,730,730,0
20240711,120800,16250548,730,730,730,730,0
20240711,120700,16250548,730,730,730,730,0
20240711,120600,16250548,730,730,730,730,0
20240711,120500,16250548,730,730,730,730,0
20240711,120400,16250548,730,730,730,730,2
20240711,120300,16249088,728,728,728,728,110
20240711,120200,16169008,730,730,730,730,0
20240711,120100,16169008,730,730,730,730,0
20240711,120000,16169008,730,730,730,730,0
20240711,115900,16169008,730,730,730,730,1
20240711,115800,16168278,728,728,728,728,1000
20240711,115700,15440278,730,730,730,730,0
20240711,115600,15440278,730,730,730,730,0
20240711,115500,15440278,730,730,730,730,5
20240711,115400,15436628,730,729,730,729,544
20240711,115300,15040049,729,729,729,729,0
20240711,115200,15040049,729,729,729,729,200
20240711,115100,14894249,730,729,730,729,645
20240711,115000,14424041,729,729,729,729,2617
20240711,114900,12516248,729,729,729,729,0
20240711,114800,12516248,729,729,729,729,0
20240711,114700,12516248,729,729,729,729,3
20240711,114600,12514061,729,729,729,729,500
20240711,114500,12149561,729,729,729,729,500
20240711,114400,11785061,729,730,730,729,203
20240711,114300,11637071,728,728,728,728,0
20240711,114200,11637071,728,728,728,728,0
20240711,114100,11637071,728,728,728,728,0
20240711,114000,11637071,728,728,728,728,308
20240711,113900,11412847,730,730,730,730,0
20240711,113800,11412847,730,730,730,730,0
20240711,113700,11412847,730,730,730,730,0
20240711,113600,11412847,730,730,730,730,0
20240711,113500,11412847,730,730,730,730,0
20240711,113400,11412847,730,730,730,730,0
20240711,113300,11412847,730,730,730,730,0
20240711,113200,11412847,730,730,730,730,143
20240711,113100,11308457,728,728,728,728,0
20240711,113000,11308457,728,728,728,728,0
20240711,112900,11308457,728,728,728,728,0
20240711,112800,11308457,728,728,728,728,110
20240711,112700,11228377,730,730,730,730,0
20240711,112600,11228377,730,730,730,730,0
20240711,112500,11228377,730,730,730,730,1
20240711,112400,11227647,728,729,729,728,25
20240711,112300,11209437,730,730,730,730,0
20240711,112200,11209437,730,730,730,730,0
20240711,112100,11209437,730,730,730,730,0
20240711,112000,11209437,730,730,730,730,0
20240711,111900,11209437,730,730,730,730,300
20240711,111800,10990437,730,730,730,730,0
20240711,111700,10990437,730,730,730,730,0
20240711,111600,10990437,730,730,730,730,0
20240711,111500,10990437,730,730,730,730,1
20240711,111400,10989707,730,730,730,730,0
20240711,111300,10989707,730,730,730,730,0
20240711,111200,10989707,730,730,730,730,0
20240711,111100,10989707,730,730,730,730,0
20240711,111000,10989707,730,730,730,730,0
20240711,110900,10989707,730,730,730,730,0
20240711,110800,10989707,730,730,730,730,0
20240711,110700,10989707,730,730,730,730,0
20240711,110600,10989707,730,730,730,730,0
20240711,110500,10989707,730,730,730,730,0
20240711,110400,10989707,730,730,730,730,0
20240711,110300,10989707,730,728,730,728,26
20240711,110200,10970777,728,728,728,728,2
20240711,110100,10969321,728,728,728,728,0
20240711,110000,10969321,728,728,728,728,3
20240711,105900,10967137,728,728,728,728,5
20240711,105800,10963497,728,728,728,728,6
20240711,105700,10959129,728,728,728,728,0
20240711,105600,10959129,728,728,728,728,9
20240711,105500,10952577,728,728,728,728,0
20240711,105400,10952577,728,728,728,728,10
20240711,105300,10945297,728,728,728,728,0
20240711,105200,10945297,728,728,728,728,0
20240711,105100,10945297,728,728,728,728,0
20240711,105000,10945297,728,728,728,728,0
20240711,104900,10945297,728,728,728,728,6
20240711,104800,10940929,728,727,728,727,9
20240711,104700,10934378,726,727,727,726,120
20240711,104600,10847247,728,728,728,728,0
20240711,104500,10847247,728,728,728,728,0
20240711,104400,10847247,728,728,728,728,18
20240711,104300,10834143,726,726,726,726,308
20240711,104200,10610535,727,727,727,727,617
20240711,104100,10161976,728,728,728,728,0
20240711,104000,10161976,728,728,728,728,612
20240711,103900,9716440,728,728,728,728,0
20240711,103800,9716440,728,728,728,728,0
20240711,103700,9716440,728,728,728,728,51
20240711,103600,9679312,728,728,728,728,0
20240711,103500,9679312,728,728,728,728,0
20240711,103400,9679312,728,728,728,728,0
20240711,103300,9679312,728,728,728,728,0
20240711,103200,9679312,728,728,728,728,0
20240711,103100,9679312,728,728,728,728,0
20240711,103000,9679312,728,728,728,728,0
20240711,102900,9679312,728,728,728,728,0
20240711,102800,9679312,728,728,728,728,0
20240711,102700,9679312,728,726,728,726,178
20240711,102600,9549976,730,730,730,730,0
20240711,102500,9549976,730,730,730,730,0
20240711,102400,9549976,730,730,730,730,0
20240711,102300,9549976,730,730,730,730,0
20240711,102200,9549976,730,730,730,730,0
20240711,102100,9549976,730,730,730,730,0
20240711,102000,9549976,730,730,730,730,0
20240711,101900,9549976,730,730,730,730,0
20240711,101800,9549976,730,730,730,730,0
20240711,101700,9549976,730,730,730,730,0
20240711,101600,9549976,730,730,730,730,0
20240711,101500,9549976,730,732,732,724,3294
20240711,101400,7152401,732,732,732,732,0
20240711,101300,7152401,732,732,732,732,0
20240711,101200,7152401,732,732,732,732,0
20240711,101100,7152401,732,730,732,730,1430
20240711,101000,6108498,729,729,729,729,0
20240711,100900,6108498,729,729,729,729,32
20240711,100800,6085170,730,730,730,730,15
20240711,100700,6074220,730,730,730,730,0
20240711,100600,6074220,730,730,730,730,0
20240711,100500,6074220,730,730,730,730,0
20240711,100400,6074220,730,730,730,730,10
20240711,100300,6066920,730,730,730,730,7
20240711,100200,6061810,729,730,730,729,15
20240711,100100,6050870,730,730,730,730,102
20240711,100000,5976410,730,730,730,730,82
20240711,095900,5916550,730,731,732,730,46
20240711,095800,5882921,731,731,731,731,41
20240711,095700,5852950,731,731,731,729,60
20240711,095600,5809186,731,731,731,731,7
20240711,095500,5804069,731,731,731,731,1
20240711,095400,5803338,731,731,731,731,11
20240711,095300,5795297,731,731,731,731,100
20240711,095200,5722197,732,732,732,732,0
20240711,095100,5722197,732,732,732,732,0
20240711,095000,5722197,732,732,732,732,0
20240711,094900,5722197,732,732,732,732,15
20240711,094800,5711217,731,731,731,731,500
20240711,094700,5345717,732,732,732,732,0
20240711,094600,5345717,732,732,732,732,0
20240711,094500,5345717,732,732,732,732,0
20240711,094400,5345717,732,732,732,732,1
20240711,094300,5344985,728,728,728,728,0
20240711,094200,5344985,728,730,730,728,2600
20240711,094100,3449669,732,732,732,732,0
20240711,094000,3449669,732,732,732,732,0
20240711,093900,3449669,732,732,732,732,0
20240711,093800,3449669,732,732,732,732,0
20240711,093700,3449669,732,732,732,732,0
20240711,093600,3449669,732,732,732,732,1
20240711,093500,3448937,732,732,732,732,1
20240711,093400,3448205,729,730,730,729,500
20240711,093300,3083436,731,731,731,731,137
20240711,093200,2983289,730,730,730,730,1089
20240711,093100,2188319,730,730,730,730,16
20240711,093000,2176639,732,732,732,732,1
20240711,092900,2175907,733,733,733,733,0
20240711,092800,2175907,733,733,733,733,0
20240711,092700,2175907,733,733,733,733,0
20240711,092600,2175907,733,733,733,733,0
20240711,092500,2175907,733,733,733,733,20
20240711,092400,2161247,733,733,733,733,1
20240711,092300,2160514,730,730,730,730,0
20240711,092200,2160514,730,730,730,730,0
20240711,092100,2160514,730,730,730,730,6
20240711,092000,2156134,730,730,730,730,201
20240711,091900,2009404,733,733,733,733,0
20240711,091800,2009404,733,733,733,733,0
20240711,091700,2009404,733,733,733,733,0
20240711,091600,2009404,733,733,733,733,100
20240711,091500,1936104,733,733,733,733,4
20240711,091400,1933172,733,733,733,733,0
20240711,091300,1933172,733,729,733,729,110
20240711,091200,1852942,729,729,729,729,285
20240711,091100,1645177,733,734,734,733,10
20240711,091000,1637842,736,736,736,736,0
20240711,090900,1637842,736,736,736,736,0
20240711,090800,1637842,736,736,736,736,141
20240711,090700,1534066,736,736,736,736,0
20240711,090600,1534066,736,729,736,729,1518
20240711,090500,427423,729,728,729,728,515
20240711,090400,52487,728,729,729,728,54
20240711,090300,13122,729,729,729,729,0
20240711,090200,13122,729,729,729,729,3
20240711,090100,10935,729,729,729,729,0
20240711,090000,10935,729,729,729,729,15