KissMeData/065650/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,194800,392106081,1473,1473,1473,1473,5077
20240711,194700,392106081,1473,1473,1473,1473,0
20240711,194600,392106081,1473,1473,1473,1473,0
20240711,194500,392106081,1473,1473,1473,1473,0
20240711,194400,392106081,1473,1473,1473,1473,0
20240711,194300,392106081,1473,1473,1473,1473,0
20240711,194200,392106081,1473,1473,1473,1473,0
20240711,194100,392106081,1473,1473,1473,1473,0
20240711,194000,392106081,1473,1473,1473,1473,0
20240711,193900,392106081,1473,1473,1473,1473,0
20240711,193800,392106081,1473,1473,1473,1473,0
20240711,193700,392106081,1473,1473,1473,1473,0
20240711,193600,392106081,1473,1473,1473,1473,0
20240711,193500,392106081,1473,1473,1473,1473,0
20240711,193400,392106081,1473,1473,1473,1473,0
20240711,193300,392106081,1473,1473,1473,1473,0
20240711,193200,392106081,1473,1473,1473,1473,0
20240711,193100,392106081,1473,1473,1473,1473,0
20240711,193000,392106081,1473,1473,1473,1473,0
20240711,192900,392106081,1473,1473,1473,1473,0
20240711,192800,392106081,1473,1473,1473,1473,0
20240711,192700,392106081,1473,1473,1473,1473,0
20240711,192600,392106081,1473,1473,1473,1473,0
20240711,192500,392106081,1473,1473,1473,1473,0
20240711,192400,392106081,1473,1473,1473,1473,0
20240711,192300,392106081,1473,1473,1473,1473,0
20240711,192200,392106081,1473,1473,1473,1473,0
20240711,192100,392106081,1473,1473,1473,1473,0
20240711,192000,392106081,1473,1473,1473,1473,0
20240711,191900,392106081,1473,1473,1473,1473,0
20240711,191800,392106081,1473,1473,1473,1473,5077
20240711,191700,392106081,1473,1473,1473,1473,0
20240711,191600,392106081,1473,1473,1473,1473,0
20240711,191500,392106081,1473,1473,1473,1473,0
20240711,191400,392106081,1473,1473,1473,1473,0
20240711,191300,392106081,1473,1473,1473,1473,0
20240711,191200,392106081,1473,1473,1473,1473,0
20240711,191100,392106081,1473,1473,1473,1473,0
20240711,191000,392106081,1473,1473,1473,1473,0
20240711,190900,392106081,1473,1473,1473,1473,0
20240711,190800,392106081,1473,1473,1473,1473,0
20240711,190700,392106081,1473,1473,1473,1473,0
20240711,190600,392106081,1473,1473,1473,1473,0
20240711,190500,392106081,1473,1473,1473,1473,0
20240711,190400,392106081,1473,1473,1473,1473,0
20240711,190300,392106081,1473,1473,1473,1473,0
20240711,190200,392106081,1473,1473,1473,1473,0
20240711,190100,392106081,1473,1473,1473,1473,0
20240711,190000,392106081,1473,1473,1473,1473,0
20240711,185900,392106081,1473,1473,1473,1473,0
20240711,185800,392106081,1473,1473,1473,1473,0
20240711,185700,392106081,1473,1473,1473,1473,0
20240711,185600,392106081,1473,1473,1473,1473,0
20240711,185500,392106081,1473,1473,1473,1473,0
20240711,185400,392106081,1473,1473,1473,1473,0
20240711,185300,392106081,1473,1473,1473,1473,0
20240711,185200,392106081,1473,1473,1473,1473,0
20240711,185100,392106081,1473,1473,1473,1473,0
20240711,185000,392106081,1473,1473,1473,1473,0
20240711,184900,392106081,1473,1473,1473,1473,0
20240711,184800,392106081,1473,1473,1473,1473,5077
20240711,184700,392106081,1473,1473,1473,1473,0
20240711,184600,392106081,1473,1473,1473,1473,0
20240711,184500,392106081,1473,1473,1473,1473,0
20240711,184400,392106081,1473,1473,1473,1473,0
20240711,184300,392106081,1473,1473,1473,1473,0
20240711,184200,392106081,1473,1473,1473,1473,0
20240711,184100,392106081,1473,1473,1473,1473,0
20240711,184000,392106081,1473,1473,1473,1473,0
20240711,183900,392106081,1473,1473,1473,1473,0
20240711,183800,392106081,1473,1473,1473,1473,0
20240711,183700,392106081,1473,1473,1473,1473,0
20240711,183600,392106081,1473,1473,1473,1473,0
20240711,183500,392106081,1473,1473,1473,1473,0
20240711,183400,392106081,1473,1473,1473,1473,0
20240711,183300,392106081,1473,1473,1473,1473,0
20240711,183200,392106081,1473,1473,1473,1473,0
20240711,183100,392106081,1473,1473,1473,1473,0
20240711,183000,392106081,1473,1473,1473,1473,0
20240711,182900,392106081,1473,1473,1473,1473,0
20240711,182800,392106081,1473,1473,1473,1473,0
20240711,182700,392106081,1473,1473,1473,1473,0
20240711,182600,392106081,1473,1473,1473,1473,0
20240711,182500,392106081,1473,1473,1473,1473,0
20240711,182400,392106081,1473,1473,1473,1473,0
20240711,182300,392106081,1473,1473,1473,1473,0
20240711,182200,392106081,1473,1473,1473,1473,0
20240711,182100,392106081,1473,1473,1473,1473,0
20240711,182000,392106081,1473,1473,1473,1473,0
20240711,181900,392106081,1473,1473,1473,1473,0
20240711,181800,392106081,1473,1473,1473,1473,5077
20240711,181700,392106081,1473,1473,1473,1473,0
20240711,181600,392106081,1473,1473,1473,1473,0
20240711,181500,392106081,1473,1473,1473,1473,0
20240711,181400,392106081,1473,1473,1473,1473,0
20240711,181300,392106081,1473,1473,1473,1473,0
20240711,181200,392106081,1473,1473,1473,1473,0
20240711,181100,392106081,1473,1473,1473,1473,0
20240711,181000,392106081,1473,1473,1473,1473,0
20240711,180900,392106081,1473,1473,1473,1473,0
20240711,180800,392106081,1473,1473,1473,1473,0
20240711,180700,392106081,1473,1473,1473,1473,0
20240711,180600,392106081,1473,1473,1473,1473,0
20240711,180500,392106081,1473,1473,1473,1473,0
20240711,180400,392106081,1473,1473,1473,1473,0
20240711,180300,392106081,1473,1473,1473,1473,0
20240711,180200,392106081,1473,1473,1473,1473,0
20240711,180100,392106081,1473,1473,1473,1473,0
20240711,180000,392106081,1473,1473,1473,1473,0
20240711,175900,392106081,1473,1473,1473,1473,0
20240711,175800,392106081,1473,1473,1473,1473,0
20240711,175700,392106081,1473,1473,1473,1473,0
20240711,175600,392106081,1473,1473,1473,1473,0
20240711,175500,392106081,1473,1473,1473,1473,0
20240711,175400,392106081,1473,1473,1473,1473,0
20240711,175300,392106081,1473,1473,1473,1473,0
20240711,175200,392106081,1473,1473,1473,1473,0
20240711,175100,392106081,1473,1473,1473,1473,0
20240711,175000,392106081,1473,1473,1473,1473,0
20240711,174900,392106081,1473,1473,1473,1473,0
20240711,174800,392106081,1473,1473,1473,1473,5077
20240711,174700,392106081,1473,1473,1473,1473,0
20240711,174600,392106081,1473,1473,1473,1473,0
20240711,174500,392106081,1473,1473,1473,1473,0
20240711,174400,392106081,1473,1473,1473,1473,0
20240711,174300,392106081,1473,1473,1473,1473,0
20240711,174200,392106081,1473,1473,1473,1473,0
20240711,174100,392106081,1473,1473,1473,1473,0
20240711,174000,392106081,1473,1473,1473,1473,0
20240711,173900,392106081,1473,1473,1473,1473,0
20240711,173800,392106081,1473,1473,1473,1473,0
20240711,173700,392106081,1473,1473,1473,1473,0
20240711,173600,392106081,1473,1473,1473,1473,0
20240711,173500,392106081,1473,1473,1473,1473,0
20240711,173400,392106081,1473,1473,1473,1473,0
20240711,173300,392106081,1473,1473,1473,1473,0
20240711,173200,392106081,1473,1473,1473,1473,0
20240711,173100,392106081,1473,1473,1473,1473,0
20240711,173000,392106081,1473,1473,1473,1473,0
20240711,172900,392106081,1473,1473,1473,1473,0
20240711,172800,392106081,1473,1473,1473,1473,0
20240711,172700,392106081,1473,1473,1473,1473,0
20240711,172600,392106081,1473,1473,1473,1473,0
20240711,172500,392106081,1473,1473,1473,1473,0
20240711,172400,392106081,1473,1473,1473,1473,0
20240711,172300,392106081,1473,1473,1473,1473,0
20240711,172200,392106081,1473,1473,1473,1473,0
20240711,172100,392106081,1473,1473,1473,1473,0
20240711,172000,392106081,1473,1473,1473,1473,0
20240711,171900,392106081,1473,1473,1473,1473,0
20240711,171800,392106081,1473,1473,1473,1473,5077
20240711,171700,392106081,1473,1473,1473,1473,0
20240711,171600,392106081,1473,1473,1473,1473,0
20240711,171500,392106081,1473,1473,1473,1473,0
20240711,171400,392106081,1473,1473,1473,1473,0
20240711,171300,392106081,1473,1473,1473,1473,0
20240711,171200,392106081,1473,1473,1473,1473,0
20240711,171100,392106081,1473,1473,1473,1473,0
20240711,171000,392106081,1473,1473,1473,1473,0
20240711,170900,392106081,1473,1473,1473,1473,0
20240711,170800,392106081,1473,1473,1473,1473,0
20240711,170700,392106081,1473,1473,1473,1473,0
20240711,170600,392106081,1473,1473,1473,1473,0
20240711,170500,392106081,1473,1473,1473,1473,0
20240711,170400,392106081,1473,1473,1473,1473,0
20240711,170300,392106081,1473,1473,1473,1473,0
20240711,170200,392106081,1473,1473,1473,1473,0
20240711,170100,392106081,1473,1473,1473,1473,0
20240711,170000,392106081,1473,1473,1473,1473,0
20240711,165900,392106081,1473,1473,1473,1473,0
20240711,165800,392106081,1473,1473,1473,1473,0
20240711,165700,392106081,1473,1473,1473,1473,0
20240711,165600,392106081,1473,1473,1473,1473,0
20240711,165500,392106081,1473,1473,1473,1473,0
20240711,165400,392106081,1473,1473,1473,1473,0
20240711,165300,392106081,1473,1473,1473,1473,0
20240711,165200,392106081,1473,1473,1473,1473,0
20240711,165100,392106081,1473,1473,1473,1473,0
20240711,165000,392106081,1473,1473,1473,1473,0
20240711,164900,392106081,1473,1473,1473,1473,0
20240711,164800,392106081,1473,1473,1473,1473,5077
20240711,164700,392106081,1473,1473,1473,1473,0
20240711,164600,392106081,1473,1473,1473,1473,0
20240711,164500,392106081,1473,1473,1473,1473,0
20240711,164400,392106081,1473,1473,1473,1473,0
20240711,164300,392106081,1473,1473,1473,1473,0
20240711,164200,392106081,1473,1473,1473,1473,0
20240711,164100,392106081,1473,1473,1473,1473,0
20240711,164000,392106081,1473,1473,1473,1473,0
20240711,163900,392106081,1473,1473,1473,1473,0
20240711,163800,392106081,1473,1473,1473,1473,0
20240711,163700,392106081,1473,1473,1473,1473,0
20240711,163600,392106081,1473,1473,1473,1473,0
20240711,163500,392106081,1473,1473,1473,1473,0
20240711,163400,392106081,1473,1473,1473,1473,0
20240711,163300,392106081,1473,1473,1473,1473,0
20240711,163200,392106081,1473,1473,1473,1473,0
20240711,163100,392106081,1473,1473,1473,1473,0
20240711,163000,392106081,1473,1473,1473,1473,0
20240711,162900,392106081,1473,1473,1473,1473,0
20240711,162800,392106081,1473,1473,1473,1473,0
20240711,162700,392106081,1473,1473,1473,1473,0
20240711,162600,392106081,1473,1473,1473,1473,0
20240711,162500,392106081,1473,1473,1473,1473,0
20240711,162400,392106081,1473,1473,1473,1473,0
20240711,162300,392106081,1473,1473,1473,1473,0
20240711,162200,392106081,1473,1473,1473,1473,0
20240711,162100,392106081,1473,1473,1473,1473,0
20240711,162000,392106081,1473,1473,1473,1473,0
20240711,161900,392106081,1473,1473,1473,1473,0
20240711,161800,392106081,1473,1473,1473,1473,5077
20240711,161700,392106081,1473,1473,1473,1473,0
20240711,161600,392106081,1473,1473,1473,1473,0
20240711,161500,392106081,1473,1473,1473,1473,0
20240711,161400,392106081,1473,1473,1473,1473,0
20240711,161300,392106081,1473,1473,1473,1473,0
20240711,161200,392106081,1473,1473,1473,1473,0
20240711,161100,392106081,1473,1473,1473,1473,0
20240711,161000,392106081,1473,1473,1473,1473,0
20240711,160900,392106081,1473,1473,1473,1473,0
20240711,160800,392106081,1473,1473,1473,1473,0
20240711,160700,392106081,1473,1473,1473,1473,0
20240711,160600,392106081,1473,1473,1473,1473,0
20240711,160500,392106081,1473,1473,1473,1473,0
20240711,160400,392106081,1473,1473,1473,1473,0
20240711,160300,392106081,1473,1473,1473,1473,0
20240711,160200,392106081,1473,1473,1473,1473,0
20240711,160100,392106081,1473,1473,1473,1473,0
20240711,160000,392106081,1473,1473,1473,1473,0
20240711,155900,392106081,1473,1473,1473,1473,0
20240711,155800,392106081,1473,1473,1473,1473,0
20240711,155700,392106081,1473,1473,1473,1473,0
20240711,155600,392106081,1473,1473,1473,1473,0
20240711,155500,392106081,1473,1473,1473,1473,0
20240711,155400,392106081,1473,1473,1473,1473,0
20240711,155300,392106081,1473,1473,1473,1473,0
20240711,155200,392106081,1473,1473,1473,1473,0
20240711,155100,392106081,1473,1473,1473,1473,0
20240711,155000,392106081,1473,1473,1473,1473,0
20240711,154900,392106081,1473,1473,1473,1473,0
20240711,154800,392106081,1473,1473,1473,1473,5077
20240711,154700,392106081,1473,1473,1473,1473,0
20240711,154600,392106081,1473,1473,1473,1473,0
20240711,154500,392106081,1473,1473,1473,1473,0
20240711,154400,392106081,1473,1473,1473,1473,0
20240711,154300,392106081,1473,1473,1473,1473,0
20240711,154200,392106081,1473,1473,1473,1473,0
20240711,154100,392106081,1473,1473,1473,1473,0
20240711,154000,392106081,1473,1473,1473,1473,0
20240711,153900,392106081,1473,1473,1473,1473,0
20240711,153800,392106081,1473,1473,1473,1473,0
20240711,153700,392106081,1473,1473,1473,1473,0
20240711,153600,392106081,1473,1473,1473,1473,0
20240711,153500,392106081,1473,1473,1473,1473,0
20240711,153400,392106081,1473,1473,1473,1473,0
20240711,153300,392106081,1473,1473,1473,1473,0
20240711,153200,392106081,1473,1473,1473,1473,0
20240711,153100,392106081,1473,1473,1473,1473,0
20240711,153000,392106081,1473,1473,1473,1473,5077
20240711,152900,384627660,1474,1474,1474,1474,0
20240711,152800,384627660,1474,1474,1474,1474,0
20240711,152700,384627660,1474,1474,1474,1474,0
20240711,152600,384627660,1474,1474,1474,1474,0
20240711,152500,384627660,1474,1474,1474,1474,0
20240711,152400,384627660,1474,1474,1474,1474,0
20240711,152300,384627660,1474,1474,1474,1474,0
20240711,152200,384627660,1474,1474,1474,1474,0
20240711,152100,384627660,1474,1474,1474,1474,0
20240711,152000,384627660,1474,1474,1474,1474,0
20240711,151900,384627660,1474,1466,1475,1466,15002
20240711,151800,362568513,1464,1464,1464,1464,3780
20240711,151700,357034593,1465,1464,1465,1463,2405
20240711,151600,353512435,1464,1464,1464,1464,298
20240711,151500,353076163,1460,1460,1460,1460,0
20240711,151400,353076163,1460,1460,1464,1460,1305
20240711,151300,351169663,1460,1460,1460,1460,0
20240711,151200,351169663,1460,1461,1464,1460,1404
20240711,151100,349119230,1461,1463,1464,1461,1551
20240711,151000,346852148,1463,1465,1465,1463,545
20240711,150900,346054082,1466,1466,1466,1466,857
20240711,150800,344797720,1467,1467,1467,1467,397
20240711,150700,344215321,1467,1467,1467,1467,15
20240711,150600,344193316,1467,1466,1468,1466,395
20240711,150500,343613911,1466,1466,1466,1466,1584
20240711,150400,341291767,1465,1462,1465,1462,4014
20240711,150300,335415382,1462,1462,1462,1462,0
20240711,150200,335415382,1462,1462,1462,1462,0
20240711,150100,335415382,1462,1462,1462,1462,427
20240711,150000,334791108,1462,1462,1462,1462,1
20240711,145900,334789646,1465,1462,1465,1462,2988
20240711,145800,330416405,1465,1466,1466,1463,1095
20240711,145700,328813181,1466,1466,1466,1466,272
20240711,145600,328414429,1460,1467,1467,1460,3274
20240711,145500,323632179,1468,1468,1468,1468,274
20240711,145400,323229947,1468,1466,1468,1466,3015
20240711,145300,318807513,1457,1457,1457,1457,0
20240711,145200,318807513,1457,1457,1457,1457,0
20240711,145100,318807513,1457,1458,1466,1457,1823
20240711,145000,316149375,1459,1466,1467,1459,10642
20240711,144900,300605315,1467,1467,1467,1467,140
20240711,144800,300399935,1467,1467,1467,1467,280
20240711,144700,299989175,1461,1464,1467,1461,9382
20240711,144600,286255858,1463,1462,1463,1461,2598
20240711,144500,282457232,1463,1461,1463,1461,4158
20240711,144400,276376664,1460,1460,1460,1460,22
20240711,144300,276344544,1460,1458,1460,1458,914
20240711,144200,275011019,1458,1459,1459,1458,1503
20240711,144100,272818645,1464,1464,1464,1464,0
20240711,144000,272818645,1464,1452,1464,1452,12
20240711,143900,272801089,1470,1470,1470,1470,0
20240711,143800,272801089,1470,1470,1470,1470,0
20240711,143700,272801089,1470,1455,1470,1448,11544
20240711,143600,255938212,1447,1450,1457,1447,11621
20240711,143500,239052410,1449,1449,1449,1449,822
20240711,143400,237861332,1447,1447,1447,1447,0
20240711,143300,237861332,1447,1447,1447,1447,0
20240711,143200,237861332,1447,1447,1447,1447,0
20240711,143100,237861332,1447,1448,1448,1447,880
20240711,143000,236587958,1448,1448,1448,1448,0
20240711,142900,236587958,1448,1446,1448,1446,580
20240711,142800,235748733,1447,1447,1447,1447,0
20240711,142700,235748733,1447,1447,1447,1447,1575
20240711,142600,233469708,1447,1447,1447,1447,2
20240711,142500,233466814,1447,1447,1447,1447,752
20240711,142400,232378670,1447,1447,1447,1447,1000
20240711,142300,230931670,1447,1447,1447,1447,0
20240711,142200,230931670,1447,1447,1447,1447,0
20240711,142100,230931670,1447,1447,1447,1447,167
20240711,142000,230690021,1447,1447,1447,1447,0
20240711,141900,230690021,1447,1447,1447,1447,793
20240711,141800,229542550,1447,1450,1450,1447,445
20240711,141700,228897735,1447,1447,1447,1447,30
20240711,141600,228854325,1447,1447,1447,1447,600
20240711,141500,227986125,1447,1447,1447,1447,500
20240711,141400,227262625,1447,1447,1447,1447,0
20240711,141300,227262625,1447,1447,1447,1447,959
20240711,141200,225874952,1447,1447,1451,1447,501
20240711,141100,225150001,1452,1451,1452,1451,1002
20240711,141000,223696097,1447,1442,1450,1442,18398
20240711,140900,197059366,1442,1439,1442,1439,784
20240711,140800,195930541,1435,1435,1435,1435,1000
20240711,140700,194495541,1439,1439,1439,1439,0
20240711,140600,194495541,1439,1439,1439,1439,0
20240711,140500,194495541,1439,1439,1439,1439,0
20240711,140400,194495541,1439,1439,1439,1439,0
20240711,140300,194495541,1439,1439,1439,1439,0
20240711,140200,194495541,1439,1439,1439,1439,0
20240711,140100,194495541,1439,1439,1439,1439,0
20240711,140000,194495541,1439,1439,1439,1439,0
20240711,135900,194495541,1439,1439,1439,1439,0
20240711,135800,194495541,1439,1439,1439,1439,0
20240711,135700,194495541,1439,1439,1439,1439,0
20240711,135600,194495541,1439,1439,1439,1439,0
20240711,135500,194495541,1439,1439,1439,1439,0
20240711,135400,194495541,1439,1439,1439,1439,9
20240711,135300,194482590,1437,1437,1437,1437,201
20240711,135200,194193753,1439,1439,1439,1439,0
20240711,135100,194193753,1439,1439,1439,1439,0
20240711,135000,194193753,1439,1439,1439,1439,0
20240711,134900,194193753,1439,1439,1439,1439,0
20240711,134800,194193753,1439,1439,1439,1439,1
20240711,134700,194192314,1439,1439,1439,1439,0
20240711,134600,194192314,1439,1439,1439,1439,31
20240711,134500,194147705,1435,1435,1435,1435,0
20240711,134400,194147705,1435,1435,1435,1435,0
20240711,134300,194147705,1435,1435,1435,1435,0
20240711,134200,194147705,1435,1435,1435,1435,0
20240711,134100,194147705,1435,1435,1435,1435,10
20240711,134000,194133355,1435,1436,1436,1435,740
20240711,133900,193071215,1436,1436,1436,1436,0
20240711,133800,193071215,1436,1436,1436,1436,0
20240711,133700,193071215,1436,1436,1436,1436,0
20240711,133600,193071215,1436,1436,1436,1436,0
20240711,133500,193071215,1436,1436,1436,1436,10
20240711,133400,193056855,1436,1436,1436,1436,743
20240711,133300,191989907,1435,1435,1435,1435,0
20240711,133200,191989907,1435,1435,1435,1435,0
20240711,133100,191989907,1435,1435,1435,1435,0
20240711,133000,191989907,1435,1435,1435,1435,0
20240711,132900,191989907,1435,1435,1435,1435,0
20240711,132800,191989907,1435,1435,1435,1435,0
20240711,132700,191989907,1435,1435,1435,1435,0
20240711,132600,191989907,1435,1435,1435,1435,0
20240711,132500,191989907,1435,1435,1435,1435,0
20240711,132400,191989907,1435,1436,1436,1434,8690
20240711,132300,179526656,1435,1435,1435,1435,0
20240711,132200,179526656,1435,1435,1435,1435,0
20240711,132100,179526656,1435,1435,1435,1435,0
20240711,132000,179526656,1435,1435,1435,1435,99
20240711,131900,179384591,1435,1435,1435,1435,0
20240711,131800,179384591,1435,1435,1435,1435,0
20240711,131700,179384591,1435,1435,1435,1435,0
20240711,131600,179384591,1435,1435,1435,1435,0
20240711,131500,179384591,1435,1435,1435,1435,0
20240711,131400,179384591,1435,1435,1435,1435,8
20240711,131300,179373111,1435,1435,1435,1435,0
20240711,131200,179373111,1435,1435,1435,1435,127
20240711,131100,179190866,1434,1434,1434,1434,0
20240711,131000,179190866,1434,1435,1435,1434,500
20240711,130900,178473804,1435,1435,1435,1435,0
20240711,130800,178473804,1435,1435,1435,1435,0
20240711,130700,178473804,1435,1435,1435,1435,0
20240711,130600,178473804,1435,1435,1435,1435,0
20240711,130500,178473804,1435,1435,1435,1435,180
20240711,130400,178215504,1441,1441,1441,1441,0
20240711,130300,178215504,1441,1441,1441,1441,0
20240711,130200,178215504,1441,1441,1441,1441,0
20240711,130100,178215504,1441,1441,1441,1441,0
20240711,130000,178215504,1441,1441,1441,1441,0
20240711,125900,178215504,1441,1441,1441,1441,0
20240711,125800,178215504,1441,1441,1441,1441,100
20240711,125700,178071404,1441,1441,1441,1441,0
20240711,125600,178071404,1441,1441,1441,1441,0
20240711,125500,178071404,1441,1441,1441,1441,0
20240711,125400,178071404,1441,1441,1441,1441,0
20240711,125300,178071404,1441,1441,1441,1441,0
20240711,125200,178071404,1441,1441,1441,1441,0
20240711,125100,178071404,1441,1441,1441,1441,0
20240711,125000,178071404,1441,1441,1441,1441,0
20240711,124900,178071404,1441,1441,1441,1441,0
20240711,124800,178071404,1441,1438,1441,1438,5305
20240711,124700,170431839,1432,1432,1432,1432,700
20240711,124600,169429439,1435,1436,1436,1435,304
20240711,124500,168993021,1436,1436,1436,1436,0
20240711,124400,168993021,1436,1436,1436,1436,20
20240711,124300,168964301,1436,1437,1437,1436,130
20240711,124200,168777521,1437,1437,1437,1437,605
20240711,124100,167908136,1436,1436,1436,1436,0
20240711,124000,167908136,1436,1436,1436,1436,0
20240711,123900,167908136,1436,1436,1436,1436,0
20240711,123800,167908136,1436,1436,1436,1436,0
20240711,123700,167908136,1436,1436,1436,1436,1
20240711,123600,167906700,1436,1436,1436,1436,0
20240711,123500,167906700,1436,1436,1436,1436,2
20240711,123400,167903828,1437,1437,1437,1437,0
20240711,123300,167903828,1437,1437,1437,1437,1
20240711,123200,167902391,1437,1437,1437,1437,1
20240711,123100,167900954,1431,1431,1431,1431,0
20240711,123000,167900954,1431,1431,1431,1431,0
20240711,122900,167900954,1431,1431,1431,1431,0
20240711,122800,167900954,1431,1431,1431,1431,0
20240711,122700,167900954,1431,1431,1431,1431,0
20240711,122600,167900954,1431,1431,1431,1431,0
20240711,122500,167900954,1431,1432,1432,1431,549
20240711,122400,167115295,1431,1431,1431,1431,0
20240711,122300,167115295,1431,1431,1431,1431,0
20240711,122200,167115295,1431,1431,1431,1431,555
20240711,122100,166321090,1431,1431,1431,1431,0
20240711,122000,166321090,1431,1431,1431,1431,0
20240711,121900,166321090,1431,1431,1431,1431,1964
20240711,121800,163510606,1429,1431,1431,1429,11769
20240711,121700,146681482,1437,1437,1437,1437,4
20240711,121600,146675734,1437,1437,1437,1437,0
20240711,121500,146675734,1437,1437,1437,1437,0
20240711,121400,146675734,1437,1437,1437,1437,0
20240711,121300,146675734,1437,1437,1437,1437,0
20240711,121200,146675734,1437,1437,1437,1437,0
20240711,121100,146675734,1437,1437,1437,1437,0
20240711,121000,146675734,1437,1437,1437,1437,0
20240711,120900,146675734,1437,1437,1437,1437,0
20240711,120800,146675734,1437,1437,1437,1437,0
20240711,120700,146675734,1437,1437,1437,1437,0
20240711,120600,146675734,1437,1437,1437,1437,0
20240711,120500,146675734,1437,1437,1437,1437,0
20240711,120400,146675734,1437,1437,1437,1437,0
20240711,120300,146675734,1437,1437,1437,1437,0
20240711,120200,146675734,1437,1437,1437,1437,0
20240711,120100,146675734,1437,1437,1437,1437,0
20240711,120000,146675734,1437,1437,1437,1437,0
20240711,115900,146675734,1437,1437,1437,1437,1
20240711,115800,146674297,1431,1431,1431,1431,0
20240711,115700,146674297,1431,1430,1431,1430,7748
20240711,115600,135587621,1431,1431,1431,1431,1743
20240711,115500,133093388,1431,1431,1431,1431,0
20240711,115400,133093388,1431,1431,1431,1431,0
20240711,115300,133093388,1431,1431,1431,1431,1
20240711,115200,133091957,1438,1438,1438,1438,0
20240711,115100,133091957,1438,1438,1438,1438,0
20240711,115000,133091957,1438,1438,1438,1438,0
20240711,114900,133091957,1438,1438,1438,1438,0
20240711,114800,133091957,1438,1438,1438,1438,0
20240711,114700,133091957,1438,1438,1438,1438,0
20240711,114600,133091957,1438,1438,1438,1438,0
20240711,114500,133091957,1438,1438,1438,1438,0
20240711,114400,133091957,1438,1438,1438,1438,0
20240711,114300,133091957,1438,1438,1438,1438,0
20240711,114200,133091957,1438,1438,1438,1438,0
20240711,114100,133091957,1438,1438,1438,1438,0
20240711,114000,133091957,1438,1438,1438,1438,0
20240711,113900,133091957,1438,1438,1438,1438,0
20240711,113800,133091957,1438,1438,1438,1438,0
20240711,113700,133091957,1438,1438,1438,1438,0
20240711,113600,133091957,1438,1438,1438,1438,0
20240711,113500,133091957,1438,1438,1438,1438,0
20240711,113400,133091957,1438,1438,1438,1438,0
20240711,113300,133091957,1438,1438,1438,1438,1
20240711,113200,133090519,1429,1431,1431,1429,8900
20240711,113100,120365987,1431,1431,1431,1431,1
20240711,113000,120364556,1431,1431,1431,1431,200
20240711,112900,120078356,1431,1431,1431,1431,0
20240711,112800,120078356,1431,1431,1431,1431,0
20240711,112700,120078356,1431,1431,1431,1431,0
20240711,112600,120078356,1431,1431,1431,1431,500
20240711,112500,119362856,1431,1432,1432,1431,12696
20240711,112400,101188687,1439,1439,1439,1439,0
20240711,112300,101188687,1439,1439,1439,1439,0
20240711,112200,101188687,1439,1439,1439,1439,0
20240711,112100,101188687,1439,1439,1439,1439,0
20240711,112000,101188687,1439,1439,1439,1439,0
20240711,111900,101188687,1439,1439,1439,1439,0
20240711,111800,101188687,1439,1439,1439,1439,0
20240711,111700,101188687,1439,1439,1439,1439,0
20240711,111600,101188687,1439,1439,1439,1439,0
20240711,111500,101188687,1439,1439,1439,1439,0
20240711,111400,101188687,1439,1439,1439,1439,0
20240711,111300,101188687,1439,1439,1439,1439,0
20240711,111200,101188687,1439,1439,1439,1439,0
20240711,111100,101188687,1439,1439,1439,1439,0
20240711,111000,101188687,1439,1439,1439,1439,2288
20240711,110900,97896255,1439,1432,1439,1432,5008
20240711,110800,90689799,1432,1432,1432,1432,0
20240711,110700,90689799,1432,1432,1432,1432,4
20240711,110600,90684071,1432,1432,1432,1432,1
20240711,110500,90682639,1432,1432,1432,1432,0
20240711,110400,90682639,1432,1432,1432,1432,0
20240711,110300,90682639,1432,1432,1432,1432,0
20240711,110200,90682639,1432,1432,1432,1432,0
20240711,110100,90682639,1432,1432,1432,1432,0
20240711,110000,90682639,1432,1432,1432,1432,50
20240711,105900,90611039,1432,1432,1432,1432,100
20240711,105800,90467839,1431,1431,1431,1431,0
20240711,105700,90467839,1431,1431,1431,1431,0
20240711,105600,90467839,1431,1431,1431,1431,0
20240711,105500,90467839,1431,1431,1431,1431,0
20240711,105400,90467839,1431,1431,1431,1431,0
20240711,105300,90467839,1431,1431,1431,1431,0
20240711,105200,90467839,1431,1431,1431,1431,0
20240711,105100,90467839,1431,1431,1431,1431,0
20240711,105000,90467839,1431,1431,1431,1431,0
20240711,104900,90467839,1431,1431,1431,1431,0
20240711,104800,90467839,1431,1431,1431,1431,0
20240711,104700,90467839,1431,1431,1431,1431,0
20240711,104600,90467839,1431,1432,1432,1431,5010
20240711,104500,83296469,1432,1432,1432,1432,1000
20240711,104400,81864469,1431,1435,1435,1431,5500
20240711,104300,73984318,1435,1435,1435,1435,0
20240711,104200,73984318,1435,1435,1435,1435,0
20240711,104100,73984318,1435,1435,1435,1435,0
20240711,104000,73984318,1435,1435,1435,1435,1845
20240711,103900,71336743,1441,1441,1441,1441,0
20240711,103800,71336743,1441,1441,1441,1441,0
20240711,103700,71336743,1441,1438,1441,1438,2001
20240711,103600,68455352,1440,1440,1440,1440,0
20240711,103500,68455352,1440,1440,1440,1440,0
20240711,103400,68455352,1440,1440,1440,1440,0
20240711,103300,68455352,1440,1440,1440,1440,0
20240711,103200,68455352,1440,1440,1440,1440,1
20240711,103100,68453912,1430,1430,1430,1430,30
20240711,103000,68411012,1440,1440,1440,1440,10
20240711,102900,68396612,1441,1441,1441,1441,0
20240711,102800,68396612,1441,1441,1441,1441,0
20240711,102700,68396612,1441,1441,1441,1441,0
20240711,102600,68396612,1441,1441,1441,1441,0
20240711,102500,68396612,1441,1441,1441,1441,0
20240711,102400,68396612,1441,1441,1441,1441,0
20240711,102300,68396612,1441,1441,1441,1441,0
20240711,102200,68396612,1441,1441,1441,1441,0
20240711,102100,68396612,1441,1441,1441,1441,0
20240711,102000,68396612,1441,1441,1441,1441,0
20240711,101900,68396612,1441,1441,1441,1441,0
20240711,101800,68396612,1441,1441,1441,1441,0
20240711,101700,68396612,1441,1441,1441,1441,1
20240711,101600,68395171,1436,1435,1436,1435,3000
20240711,101500,64087220,1436,1436,1436,1436,0
20240711,101400,64087220,1436,1436,1436,1436,0
20240711,101300,64087220,1436,1436,1436,1436,0
20240711,101200,64087220,1436,1436,1436,1436,1
20240711,101100,64085784,1436,1441,1441,1430,2141
20240711,101000,61024087,1436,1436,1436,1436,0
20240711,100900,61024087,1436,1436,1436,1436,0
20240711,100800,61024087,1436,1436,1436,1436,46
20240711,100700,60958031,1443,1443,1443,1443,0
20240711,100600,60958031,1443,1443,1443,1443,10
20240711,100500,60943601,1443,1443,1443,1443,0
20240711,100400,60943601,1443,1443,1443,1443,0
20240711,100300,60943601,1443,1443,1443,1443,0
20240711,100200,60943601,1443,1443,1443,1443,67
20240711,100100,60846920,1443,1443,1443,1443,2000
20240711,100000,57960920,1443,1443,1443,1443,0
20240711,095900,57960920,1443,1443,1443,1443,0
20240711,095800,57960920,1443,1443,1443,1443,1
20240711,095700,57959477,1443,1436,1443,1436,43
20240711,095600,57897722,1443,1443,1443,1443,18
20240711,095500,57871748,1436,1436,1436,1436,113
20240711,095400,57709480,1436,1436,1436,1436,401
20240711,095300,57133644,1436,1436,1436,1436,1
20240711,095200,57132208,1436,1436,1436,1436,0
20240711,095100,57132208,1436,1436,1436,1436,10
20240711,095000,57117848,1436,1435,1436,1435,50
20240711,094900,57046085,1436,1436,1436,1436,0
20240711,094800,57046085,1436,1429,1436,1429,2
20240711,094700,57043220,1429,1429,1429,1429,5
20240711,094600,57036075,1429,1431,1431,1429,3346
20240711,094500,52250318,1433,1433,1433,1433,0
20240711,094400,52250318,1433,1433,1433,1433,67
20240711,094300,52154307,1438,1438,1438,1438,0
20240711,094200,52154307,1438,1433,1438,1432,1378
20240711,094100,50180101,1433,1435,1435,1433,1598
20240711,094000,47888553,1435,1435,1435,1435,150
20240711,093900,47673303,1435,1435,1435,1435,50
20240711,093800,47601553,1444,1444,1444,1444,0
20240711,093700,47601553,1444,1444,1444,1444,0
20240711,093600,47601553,1444,1444,1444,1444,0
20240711,093500,47601553,1444,1444,1444,1444,1
20240711,093400,47600109,1444,1443,1444,1443,693
20240711,093300,46599485,1434,1434,1434,1434,0
20240711,093200,46599485,1434,1434,1434,1434,34
20240711,093100,46550729,1444,1444,1444,1444,0
20240711,093000,46550729,1444,1444,1444,1444,1000
20240711,092900,45106729,1444,1444,1444,1444,30
20240711,092800,45063409,1444,1444,1444,1444,193
20240711,092700,44784717,1444,1443,1444,1443,149
20240711,092600,44569702,1443,1443,1443,1432,382
20240711,092500,44018652,1444,1443,1444,1443,6114
20240711,092400,35195140,1440,1440,1440,1440,100
20240711,092300,35051140,1442,1440,1442,1440,3229
20240711,092200,30395330,1440,1438,1441,1438,1830
20240711,092100,27761986,1439,1433,1439,1433,1055
20240711,092000,26244637,1433,1431,1433,1431,500
20240711,091900,25528249,1425,1425,1425,1425,0
20240711,091800,25528249,1425,1425,1425,1424,50
20240711,091700,25457029,1425,1424,1425,1424,1890
20240711,091600,22765569,1425,1425,1425,1425,580
20240711,091500,21939069,1424,1424,1424,1424,0
20240711,091400,21939069,1424,1425,1425,1424,10
20240711,091300,21924825,1424,1424,1425,1424,1300
20240711,091200,20073575,1424,1424,1424,1424,200
20240711,091100,19788775,1424,1424,1424,1424,0
20240711,091000,19788775,1424,1434,1434,1424,108
20240711,090900,19634653,1434,1432,1434,1432,329
20240711,090800,19162967,1434,1434,1434,1434,0
20240711,090700,19162967,1434,1434,1434,1434,0
20240711,090600,19162967,1434,1434,1434,1434,0
20240711,090500,19162967,1434,1434,1434,1434,1
20240711,090400,19161533,1421,1421,1421,1421,718
20240711,090300,18141255,1420,1421,1421,1420,1149
20240711,090200,16508579,1439,1428,1439,1422,4444
20240711,090100,10149993,1427,1429,1429,1427,2773
20240711,090000,6190377,1429,1431,1431,1429,4329