KissMeData/065650/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,194700,690401979,1379,1379,1379,1379,28592
20240715,194600,690401979,1379,1379,1379,1379,0
20240715,194500,690401979,1379,1379,1379,1379,0
20240715,194400,690401979,1379,1379,1379,1379,0
20240715,194300,690401979,1379,1379,1379,1379,0
20240715,194200,690401979,1379,1379,1379,1379,0
20240715,194100,690401979,1379,1379,1379,1379,0
20240715,194000,690401979,1379,1379,1379,1379,0
20240715,193900,690401979,1379,1379,1379,1379,0
20240715,193800,690401979,1379,1379,1379,1379,0
20240715,193700,690401979,1379,1379,1379,1379,0
20240715,193600,690401979,1379,1379,1379,1379,0
20240715,193500,690401979,1379,1379,1379,1379,0
20240715,193400,690401979,1379,1379,1379,1379,0
20240715,193300,690401979,1379,1379,1379,1379,0
20240715,193200,690401979,1379,1379,1379,1379,0
20240715,193100,690401979,1379,1379,1379,1379,0
20240715,193000,690401979,1379,1379,1379,1379,0
20240715,192900,690401979,1379,1379,1379,1379,0
20240715,192800,690401979,1379,1379,1379,1379,0
20240715,192700,690401979,1379,1379,1379,1379,0
20240715,192600,690401979,1379,1379,1379,1379,0
20240715,192500,690401979,1379,1379,1379,1379,0
20240715,192400,690401979,1379,1379,1379,1379,0
20240715,192300,690401979,1379,1379,1379,1379,0
20240715,192200,690401979,1379,1379,1379,1379,0
20240715,192100,690401979,1379,1379,1379,1379,0
20240715,192000,690401979,1379,1379,1379,1379,0
20240715,191900,690401979,1379,1379,1379,1379,0
20240715,191800,690401979,1379,1379,1379,1379,0
20240715,191700,690401979,1379,1379,1379,1379,28592
20240715,191600,690401979,1379,1379,1379,1379,0
20240715,191500,690401979,1379,1379,1379,1379,0
20240715,191400,690401979,1379,1379,1379,1379,0
20240715,191300,690401979,1379,1379,1379,1379,0
20240715,191200,690401979,1379,1379,1379,1379,0
20240715,191100,690401979,1379,1379,1379,1379,0
20240715,191000,690401979,1379,1379,1379,1379,0
20240715,190900,690401979,1379,1379,1379,1379,0
20240715,190800,690401979,1379,1379,1379,1379,0
20240715,190700,690401979,1379,1379,1379,1379,0
20240715,190600,690401979,1379,1379,1379,1379,0
20240715,190500,690401979,1379,1379,1379,1379,0
20240715,190400,690401979,1379,1379,1379,1379,0
20240715,190300,690401979,1379,1379,1379,1379,0
20240715,190200,690401979,1379,1379,1379,1379,0
20240715,190100,690401979,1379,1379,1379,1379,0
20240715,190000,690401979,1379,1379,1379,1379,0
20240715,185900,690401979,1379,1379,1379,1379,0
20240715,185800,690401979,1379,1379,1379,1379,0
20240715,185700,690401979,1379,1379,1379,1379,0
20240715,185600,690401979,1379,1379,1379,1379,0
20240715,185500,690401979,1379,1379,1379,1379,0
20240715,185400,690401979,1379,1379,1379,1379,0
20240715,185300,690401979,1379,1379,1379,1379,0
20240715,185200,690401979,1379,1379,1379,1379,0
20240715,185100,690401979,1379,1379,1379,1379,0
20240715,185000,690401979,1379,1379,1379,1379,0
20240715,184900,690401979,1379,1379,1379,1379,0
20240715,184800,690401979,1379,1379,1379,1379,0
20240715,184700,690401979,1379,1379,1379,1379,28592
20240715,184600,690401979,1379,1379,1379,1379,0
20240715,184500,690401979,1379,1379,1379,1379,0
20240715,184400,690401979,1379,1379,1379,1379,0
20240715,184300,690401979,1379,1379,1379,1379,0
20240715,184200,690401979,1379,1379,1379,1379,0
20240715,184100,690401979,1379,1379,1379,1379,0
20240715,184000,690401979,1379,1379,1379,1379,0
20240715,183900,690401979,1379,1379,1379,1379,0
20240715,183800,690401979,1379,1379,1379,1379,0
20240715,183700,690401979,1379,1379,1379,1379,0
20240715,183600,690401979,1379,1379,1379,1379,0
20240715,183500,690401979,1379,1379,1379,1379,0
20240715,183400,690401979,1379,1379,1379,1379,0
20240715,183300,690401979,1379,1379,1379,1379,0
20240715,183200,690401979,1379,1379,1379,1379,0
20240715,183100,690401979,1379,1379,1379,1379,0
20240715,183000,690401979,1379,1379,1379,1379,0
20240715,182900,690401979,1379,1379,1379,1379,0
20240715,182800,690401979,1379,1379,1379,1379,0
20240715,182700,690401979,1379,1379,1379,1379,0
20240715,182600,690401979,1379,1379,1379,1379,0
20240715,182500,690401979,1379,1379,1379,1379,0
20240715,182400,690401979,1379,1379,1379,1379,0
20240715,182300,690401979,1379,1379,1379,1379,0
20240715,182200,690401979,1379,1379,1379,1379,0
20240715,182100,690401979,1379,1379,1379,1379,0
20240715,182000,690401979,1379,1379,1379,1379,0
20240715,181900,690401979,1379,1379,1379,1379,0
20240715,181800,690401979,1379,1379,1379,1379,0
20240715,181700,690401979,1379,1379,1379,1379,28592
20240715,181600,690401979,1379,1379,1379,1379,0
20240715,181500,690401979,1379,1379,1379,1379,0
20240715,181400,690401979,1379,1379,1379,1379,0
20240715,181300,690401979,1379,1379,1379,1379,0
20240715,181200,690401979,1379,1379,1379,1379,0
20240715,181100,690401979,1379,1379,1379,1379,0
20240715,181000,690401979,1379,1379,1379,1379,0
20240715,180900,690401979,1379,1379,1379,1379,0
20240715,180800,690401979,1379,1379,1379,1379,0
20240715,180700,690401979,1379,1379,1379,1379,0
20240715,180600,690401979,1379,1379,1379,1379,0
20240715,180500,690401979,1379,1379,1379,1379,0
20240715,180400,690401979,1379,1379,1379,1379,0
20240715,180300,690401979,1379,1379,1379,1379,0
20240715,180200,690401979,1379,1379,1379,1379,0
20240715,180100,690401979,1379,1379,1379,1379,0
20240715,180000,690401979,1379,1379,1379,1379,0
20240715,175900,690401979,1379,1379,1379,1379,0
20240715,175800,690401979,1379,1379,1379,1379,0
20240715,175700,690401979,1379,1379,1379,1379,0
20240715,175600,690401979,1379,1379,1379,1379,0
20240715,175500,690401979,1379,1379,1379,1379,0
20240715,175400,690401979,1379,1379,1379,1379,0
20240715,175300,690401979,1379,1379,1379,1379,0
20240715,175200,690401979,1379,1379,1379,1379,0
20240715,175100,690401979,1379,1379,1379,1379,0
20240715,175000,690401979,1379,1379,1379,1379,0
20240715,174900,690401979,1379,1379,1379,1379,0
20240715,174800,690401979,1379,1379,1379,1379,0
20240715,174700,690401979,1379,1379,1379,1379,28592
20240715,174600,690401979,1379,1379,1379,1379,0
20240715,174500,690401979,1379,1379,1379,1379,0
20240715,174400,690401979,1379,1379,1379,1379,0
20240715,174300,690401979,1379,1379,1379,1379,0
20240715,174200,690401979,1379,1379,1379,1379,0
20240715,174100,690401979,1379,1379,1379,1379,0
20240715,174000,690401979,1379,1379,1379,1379,0
20240715,173900,690401979,1379,1379,1379,1379,0
20240715,173800,690401979,1379,1379,1379,1379,0
20240715,173700,690401979,1379,1379,1379,1379,0
20240715,173600,690401979,1379,1379,1379,1379,0
20240715,173500,690401979,1379,1379,1379,1379,0
20240715,173400,690401979,1379,1379,1379,1379,0
20240715,173300,690401979,1379,1379,1379,1379,0
20240715,173200,690401979,1379,1379,1379,1379,0
20240715,173100,690401979,1379,1379,1379,1379,0
20240715,173000,690401979,1379,1379,1379,1379,0
20240715,172900,690401979,1379,1379,1379,1379,0
20240715,172800,690401979,1379,1379,1379,1379,0
20240715,172700,690401979,1379,1379,1379,1379,0
20240715,172600,690401979,1379,1379,1379,1379,0
20240715,172500,690401979,1379,1379,1379,1379,0
20240715,172400,690401979,1379,1379,1379,1379,0
20240715,172300,690401979,1379,1379,1379,1379,0
20240715,172200,690401979,1379,1379,1379,1379,0
20240715,172100,690401979,1379,1379,1379,1379,0
20240715,172000,690401979,1379,1379,1379,1379,0
20240715,171900,690401979,1379,1379,1379,1379,0
20240715,171800,690401979,1379,1379,1379,1379,0
20240715,171700,690401979,1379,1379,1379,1379,28592
20240715,171600,690401979,1379,1379,1379,1379,0
20240715,171500,690401979,1379,1379,1379,1379,0
20240715,171400,690401979,1379,1379,1379,1379,0
20240715,171300,690401979,1379,1379,1379,1379,0
20240715,171200,690401979,1379,1379,1379,1379,0
20240715,171100,690401979,1379,1379,1379,1379,0
20240715,171000,690401979,1379,1379,1379,1379,0
20240715,170900,690401979,1379,1379,1379,1379,0
20240715,170800,690401979,1379,1379,1379,1379,0
20240715,170700,690401979,1379,1379,1379,1379,0
20240715,170600,690401979,1379,1379,1379,1379,0
20240715,170500,690401979,1379,1379,1379,1379,0
20240715,170400,690401979,1379,1379,1379,1379,0
20240715,170300,690401979,1379,1379,1379,1379,0
20240715,170200,690401979,1379,1379,1379,1379,0
20240715,170100,690401979,1379,1379,1379,1379,0
20240715,170000,690401979,1379,1379,1379,1379,0
20240715,165900,690401979,1379,1379,1379,1379,0
20240715,165800,690401979,1379,1379,1379,1379,0
20240715,165700,690401979,1379,1379,1379,1379,0
20240715,165600,690401979,1379,1379,1379,1379,0
20240715,165500,690401979,1379,1379,1379,1379,0
20240715,165400,690401979,1379,1379,1379,1379,0
20240715,165300,690401979,1379,1379,1379,1379,0
20240715,165200,690401979,1379,1379,1379,1379,0
20240715,165100,690401979,1379,1379,1379,1379,0
20240715,165000,690401979,1379,1379,1379,1379,0
20240715,164900,690401979,1379,1379,1379,1379,0
20240715,164800,690401979,1379,1379,1379,1379,0
20240715,164700,690401979,1379,1379,1379,1379,28592
20240715,164600,690401979,1379,1379,1379,1379,0
20240715,164500,690401979,1379,1379,1379,1379,0
20240715,164400,690401979,1379,1379,1379,1379,0
20240715,164300,690401979,1379,1379,1379,1379,0
20240715,164200,690401979,1379,1379,1379,1379,0
20240715,164100,690401979,1379,1379,1379,1379,0
20240715,164000,690401979,1379,1379,1379,1379,0
20240715,163900,690401979,1379,1379,1379,1379,0
20240715,163800,690401979,1379,1379,1379,1379,0
20240715,163700,690401979,1379,1379,1379,1379,0
20240715,163600,690401979,1379,1379,1379,1379,0
20240715,163500,690401979,1379,1379,1379,1379,0
20240715,163400,690401979,1379,1379,1379,1379,0
20240715,163300,690401979,1379,1379,1379,1379,0
20240715,163200,690401979,1379,1379,1379,1379,0
20240715,163100,690401979,1379,1379,1379,1379,0
20240715,163000,690401979,1379,1379,1379,1379,0
20240715,162900,690401979,1379,1379,1379,1379,0
20240715,162800,690401979,1379,1379,1379,1379,0
20240715,162700,690401979,1379,1379,1379,1379,0
20240715,162600,690401979,1379,1379,1379,1379,0
20240715,162500,690401979,1379,1379,1379,1379,0
20240715,162400,690401979,1379,1379,1379,1379,0
20240715,162300,690401979,1379,1379,1379,1379,0
20240715,162200,690401979,1379,1379,1379,1379,0
20240715,162100,690401979,1379,1379,1379,1379,0
20240715,162000,690401979,1379,1379,1379,1379,0
20240715,161900,690401979,1379,1379,1379,1379,0
20240715,161800,690401979,1379,1379,1379,1379,0
20240715,161700,690401979,1379,1379,1379,1379,28592
20240715,161600,690401979,1379,1379,1379,1379,0
20240715,161500,690401979,1379,1379,1379,1379,0
20240715,161400,690401979,1379,1379,1379,1379,0
20240715,161300,690401979,1379,1379,1379,1379,0
20240715,161200,690401979,1379,1379,1379,1379,0
20240715,161100,690401979,1379,1379,1379,1379,0
20240715,161000,690401979,1379,1379,1379,1379,0
20240715,160900,690401979,1379,1379,1379,1379,0
20240715,160800,690401979,1379,1379,1379,1379,0
20240715,160700,690401979,1379,1379,1379,1379,0
20240715,160600,690401979,1379,1379,1379,1379,0
20240715,160500,690401979,1379,1379,1379,1379,0
20240715,160400,690401979,1379,1379,1379,1379,0
20240715,160300,690401979,1379,1379,1379,1379,0
20240715,160200,690401979,1379,1379,1379,1379,0
20240715,160100,690401979,1379,1379,1379,1379,0
20240715,160000,690401979,1379,1379,1379,1379,0
20240715,155900,690401979,1379,1379,1379,1379,0
20240715,155800,690401979,1379,1379,1379,1379,0
20240715,155700,690401979,1379,1379,1379,1379,0
20240715,155600,690401979,1379,1379,1379,1379,0
20240715,155500,690401979,1379,1379,1379,1379,0
20240715,155400,690401979,1379,1379,1379,1379,0
20240715,155300,690401979,1379,1379,1379,1379,0
20240715,155200,690401979,1379,1379,1379,1379,0
20240715,155100,690401979,1379,1379,1379,1379,0
20240715,155000,690401979,1379,1379,1379,1379,0
20240715,154900,690401979,1379,1379,1379,1379,0
20240715,154800,690401979,1379,1379,1379,1379,0
20240715,154700,690401979,1379,1379,1379,1379,28592
20240715,154600,690401979,1379,1379,1379,1379,0
20240715,154500,690401979,1379,1379,1379,1379,0
20240715,154400,690401979,1379,1379,1379,1379,0
20240715,154300,690401979,1379,1379,1379,1379,0
20240715,154200,690401979,1379,1379,1379,1379,0
20240715,154100,690401979,1379,1379,1379,1379,0
20240715,154000,690401979,1379,1379,1379,1379,0
20240715,153900,690401979,1379,1379,1379,1379,0
20240715,153800,690401979,1379,1379,1379,1379,0
20240715,153700,690401979,1379,1379,1379,1379,0
20240715,153600,690401979,1379,1379,1379,1379,0
20240715,153500,690401979,1379,1379,1379,1379,0
20240715,153400,690401979,1379,1379,1379,1379,0
20240715,153300,690401979,1379,1379,1379,1379,0
20240715,153200,690401979,1379,1379,1379,1379,0
20240715,153100,690401979,1379,1379,1379,1379,0
20240715,153000,690401979,1379,1379,1379,1379,28592
20240715,152900,650973611,1387,1387,1387,1387,0
20240715,152800,650973611,1387,1387,1387,1387,0
20240715,152700,650973611,1387,1387,1387,1387,0
20240715,152600,650973611,1387,1387,1387,1387,0
20240715,152500,650973611,1387,1387,1387,1387,0
20240715,152400,650973611,1387,1387,1387,1387,0
20240715,152300,650973611,1387,1387,1387,1387,0
20240715,152200,650973611,1387,1387,1387,1387,0
20240715,152100,650973611,1387,1387,1387,1387,0
20240715,152000,650973611,1387,1387,1387,1387,0
20240715,151900,650973611,1387,1381,1387,1372,24438
20240715,151800,617262839,1372,1374,1381,1371,1017
20240715,151700,615867704,1384,1380,1384,1371,7119
20240715,151600,606080972,1387,1383,1387,1380,7650
20240715,151500,595522483,1388,1385,1388,1382,19191
20240715,151400,568980210,1388,1385,1388,1385,3
20240715,151300,568976052,1388,1385,1388,1384,785
20240715,151200,567889537,1388,1384,1389,1384,644
20240715,151100,566997864,1385,1387,1390,1384,10516
20240715,151000,552431019,1391,1387,1391,1386,13180
20240715,150900,534156164,1392,1392,1392,1392,0
20240715,150800,534156164,1392,1389,1392,1388,3007
20240715,150700,529982435,1392,1392,1392,1390,301
20240715,150600,529563843,1392,1390,1392,1388,18480
20240715,150500,503910112,1392,1392,1392,1390,5006
20240715,150400,496951760,1392,1389,1392,1389,1677
20240715,150300,494622404,1389,1389,1389,1389,167
20240715,150200,494390441,1389,1389,1389,1389,1505
20240715,150100,492299996,1392,1390,1392,1390,210
20240715,150000,492008086,1390,1390,1390,1390,189
20240715,145900,491745376,1390,1390,1390,1390,210
20240715,145800,491453476,1390,1390,1390,1390,105
20240715,145700,491307526,1390,1390,1390,1390,500
20240715,145600,490612526,1390,1390,1390,1390,5
20240715,145500,490605576,1390,1390,1390,1388,7910
20240715,145400,479619575,1390,1391,1391,1390,7754
20240715,145300,468839501,1392,1391,1392,1391,105
20240715,145200,468693441,1391,1391,1391,1391,500
20240715,145100,467997941,1391,1391,1391,1391,400
20240715,145000,467441541,1391,1391,1391,1391,1300
20240715,144900,465633241,1392,1393,1393,1392,53
20240715,144800,465559422,1394,1394,1394,1394,2
20240715,144700,465556634,1395,1395,1395,1395,0
20240715,144600,465556634,1395,1395,1395,1395,0
20240715,144500,465556634,1395,1395,1395,1395,0
20240715,144400,465556634,1395,1395,1395,1395,0
20240715,144300,465556634,1395,1394,1395,1394,11
20240715,144200,465541299,1395,1395,1395,1395,1
20240715,144100,465539904,1393,1393,1393,1393,1500
20240715,144000,463450404,1393,1393,1393,1393,20000
20240715,143900,435590404,1391,1394,1394,1391,4523
20240715,143800,429297278,1395,1395,1395,1395,0
20240715,143700,429297278,1395,1395,1395,1395,51
20240715,143600,429226133,1395,1394,1395,1394,208
20240715,143500,428936081,1395,1395,1395,1395,0
20240715,143400,428936081,1395,1395,1395,1395,0
20240715,143300,428936081,1395,1395,1395,1395,5
20240715,143200,428929106,1395,1395,1395,1395,100
20240715,143100,428789606,1394,1394,1394,1394,174
20240715,143000,428547050,1394,1394,1394,1394,5
20240715,142900,428540080,1394,1394,1394,1394,0
20240715,142800,428540080,1394,1394,1394,1394,0
20240715,142700,428540080,1394,1394,1394,1394,5
20240715,142600,428533110,1394,1394,1394,1394,0
20240715,142500,428533110,1394,1394,1394,1394,10
20240715,142400,428519170,1394,1394,1394,1394,0
20240715,142300,428519170,1394,1390,1394,1390,358
20240715,142200,428021546,1390,1390,1390,1390,1027
20240715,142100,426594016,1390,1390,1390,1390,16
20240715,142000,426571776,1389,1390,1390,1389,2478
20240715,141900,423128734,1390,1390,1390,1390,0
20240715,141800,423128734,1390,1391,1391,1390,1735
20240715,141700,420716084,1394,1394,1394,1394,0
20240715,141600,420716084,1394,1394,1394,1391,2510
20240715,141500,417223144,1394,1394,1394,1394,15
20240715,141400,417202234,1394,1394,1394,1394,25
20240715,141300,417167384,1394,1394,1394,1394,500
20240715,141200,416470384,1394,1394,1394,1394,0
20240715,141100,416470384,1394,1394,1394,1394,0
20240715,141000,416470384,1394,1394,1394,1394,0
20240715,140900,416470384,1394,1394,1394,1394,50
20240715,140800,416400684,1394,1394,1394,1394,0
20240715,140700,416400684,1394,1394,1394,1394,0
20240715,140600,416400684,1394,1394,1394,1394,2
20240715,140500,416397896,1394,1394,1394,1394,3
20240715,140400,416393714,1393,1393,1393,1393,5
20240715,140300,416386749,1394,1394,1394,1394,10
20240715,140200,416372809,1395,1395,1395,1395,0
20240715,140100,416372809,1395,1395,1395,1395,0
20240715,140000,416372809,1395,1395,1395,1395,0
20240715,135900,416372809,1395,1395,1395,1395,0
20240715,135800,416372809,1395,1395,1395,1395,0
20240715,135700,416372809,1395,1395,1395,1395,0
20240715,135600,416372809,1395,1395,1395,1389,2002
20240715,135500,413592019,1389,1395,1395,1389,5001
20240715,135400,406645624,1389,1395,1395,1389,11385
20240715,135300,390818842,1395,1395,1395,1395,1
20240715,135200,390817447,1394,1394,1394,1394,1698
20240715,135100,388450435,1394,1394,1394,1394,1
20240715,135000,388449041,1392,1392,1392,1392,500
20240715,134900,387753041,1391,1393,1394,1390,8201
20240715,134800,376338144,1393,1393,1393,1390,6821
20240715,134700,366845955,1394,1395,1395,1394,2468
20240715,134600,363404695,1396,1396,1396,1396,10
20240715,134500,363390735,1395,1395,1395,1395,76
20240715,134400,363284715,1395,1395,1395,1395,6
20240715,134300,363276345,1395,1395,1395,1395,18
20240715,134200,363251235,1395,1395,1396,1395,2404
20240715,134100,359897654,1396,1396,1396,1396,0
20240715,134000,359897654,1396,1396,1396,1396,0
20240715,133900,359897654,1396,1396,1396,1396,495
20240715,133800,359206634,1396,1396,1396,1396,0
20240715,133700,359206634,1396,1396,1396,1396,704
20240715,133600,358223850,1399,1399,1399,1399,0
20240715,133500,358223850,1399,1399,1399,1399,0
20240715,133400,358223850,1399,1399,1399,1399,0
20240715,133300,358223850,1399,1399,1399,1399,200
20240715,133200,357944050,1399,1399,1399,1399,300
20240715,133100,357524350,1400,1400,1400,1400,0
20240715,133000,357524350,1400,1399,1400,1399,2187
20240715,132900,354464735,1399,1399,1399,1399,5
20240715,132800,354457740,1399,1399,1399,1399,10
20240715,132700,354443750,1399,1399,1399,1399,6
20240715,132600,354435356,1399,1396,1399,1395,1926
20240715,132500,351748282,1400,1400,1400,1400,0
20240715,132400,351748282,1400,1400,1400,1400,0
20240715,132300,351748282,1400,1400,1400,1400,0
20240715,132200,351748282,1400,1400,1400,1400,363
20240715,132100,351240082,1400,1400,1400,1400,0
20240715,132000,351240082,1400,1400,1400,1400,0
20240715,131900,351240082,1400,1400,1400,1400,0
20240715,131800,351240082,1400,1400,1400,1400,0
20240715,131700,351240082,1400,1400,1400,1400,0
20240715,131600,351240082,1400,1400,1400,1400,0
20240715,131500,351240082,1400,1400,1400,1400,0
20240715,131400,351240082,1400,1400,1400,1400,0
20240715,131300,351240082,1400,1395,1400,1395,801
20240715,131200,350122682,1400,1400,1400,1400,1
20240715,131100,350121282,1395,1395,1395,1395,819
20240715,131000,348978777,1394,1395,1395,1394,417
20240715,130900,348397462,1395,1395,1395,1395,591
20240715,130800,347573017,1400,1400,1400,1400,0
20240715,130700,347573017,1400,1400,1400,1400,1
20240715,130600,347571617,1399,1399,1399,1399,270
20240715,130500,347193887,1401,1401,1401,1401,0
20240715,130400,347193887,1401,1401,1401,1401,0
20240715,130300,347193887,1401,1392,1401,1392,3
20240715,130200,347189702,1401,1401,1401,1401,0
20240715,130100,347189702,1401,1401,1401,1401,0
20240715,130000,347189702,1401,1401,1401,1401,0
20240715,125900,347189702,1401,1401,1401,1401,5
20240715,125800,347182697,1407,1407,1407,1407,0
20240715,125700,347182697,1407,1407,1407,1407,0
20240715,125600,347182697,1407,1407,1407,1407,0
20240715,125500,347182697,1407,1407,1407,1407,0
20240715,125400,347182697,1407,1407,1407,1407,0
20240715,125300,347182697,1407,1407,1407,1407,0
20240715,125200,347182697,1407,1399,1407,1398,1500
20240715,125100,345081056,1399,1391,1399,1389,9094
20240715,125000,332432134,1391,1393,1393,1391,2365
20240715,124900,329141716,1394,1394,1394,1394,518
20240715,124800,328419624,1395,1397,1397,1395,99
20240715,124700,328281501,1399,1399,1399,1399,0
20240715,124600,328281501,1399,1405,1405,1399,177
20240715,124500,328032976,1405,1405,1405,1405,20
20240715,124400,328004876,1405,1405,1405,1405,0
20240715,124300,328004876,1405,1405,1405,1405,0
20240715,124200,328004876,1405,1405,1405,1405,0
20240715,124100,328004876,1405,1405,1405,1405,1
20240715,124000,328003471,1400,1400,1400,1400,300
20240715,123900,327583471,1406,1400,1406,1400,41
20240715,123800,327525885,1410,1410,1410,1410,0
20240715,123700,327525885,1410,1410,1410,1410,0
20240715,123600,327525885,1410,1410,1410,1410,0
20240715,123500,327525885,1410,1410,1410,1410,0
20240715,123400,327525885,1410,1410,1410,1410,0
20240715,123300,327525885,1410,1400,1410,1400,4500
20240715,123200,321195447,1401,1401,1401,1401,0
20240715,123100,321195447,1401,1401,1401,1401,0
20240715,123000,321195447,1401,1401,1401,1401,0
20240715,122900,321195447,1401,1401,1401,1401,52
20240715,122800,321122595,1401,1401,1401,1401,0
20240715,122700,321122595,1401,1401,1401,1401,0
20240715,122600,321122595,1401,1401,1401,1401,3
20240715,122500,321118392,1401,1404,1404,1401,6
20240715,122400,321109980,1404,1399,1407,1399,2502
20240715,122300,317602505,1400,1395,1400,1395,2500
20240715,122200,314111384,1390,1390,1390,1390,0
20240715,122100,314111384,1390,1390,1390,1390,8190
20240715,122000,302727284,1390,1390,1390,1390,892
20240715,121900,301487404,1393,1393,1393,1393,10
20240715,121800,301473474,1393,1396,1396,1393,2
20240715,121700,301470685,1396,1396,1396,1396,0
20240715,121600,301470685,1396,1396,1396,1396,0
20240715,121500,301470685,1396,1396,1396,1396,1
20240715,121400,301469289,1390,1390,1390,1390,2621
20240715,121300,297826099,1390,1390,1390,1390,0
20240715,121200,297826099,1390,1390,1390,1390,100
20240715,121100,297687099,1389,1390,1390,1389,6277
20240715,121000,288963027,1390,1390,1390,1390,5
20240715,120900,288956077,1390,1392,1392,1390,13398
20240715,120800,270320702,1393,1393,1393,1393,132
20240715,120700,270136826,1392,1397,1397,1392,374
20240715,120600,269615218,1397,1394,1397,1394,125
20240715,120500,269440939,1394,1394,1394,1394,0
20240715,120400,269440939,1394,1394,1394,1394,0
20240715,120300,269440939,1394,1394,1394,1394,1071
20240715,120200,267947965,1394,1393,1394,1393,8
20240715,120100,267936820,1392,1392,1392,1392,0
20240715,120000,267936820,1392,1392,1392,1392,162
20240715,115900,267711316,1392,1392,1392,1392,100
20240715,115800,267572116,1392,1392,1392,1392,500
20240715,115700,266876116,1392,1392,1392,1392,0
20240715,115600,266876116,1392,1392,1392,1392,0
20240715,115500,266876116,1392,1392,1392,1392,0
20240715,115400,266876116,1392,1392,1392,1392,0
20240715,115300,266876116,1392,1392,1392,1392,0
20240715,115200,266876116,1392,1392,1392,1392,1
20240715,115100,266874724,1392,1392,1392,1392,359
20240715,115000,266374996,1391,1391,1391,1391,3
20240715,114900,266370823,1391,1391,1391,1391,350
20240715,114800,265883973,1391,1391,1391,1391,1
20240715,114700,265882582,1391,1391,1391,1391,0
20240715,114600,265882582,1391,1391,1391,1391,49
20240715,114500,265814423,1391,1391,1391,1391,3000
20240715,114400,261641423,1391,1391,1391,1391,1
20240715,114300,261640032,1391,1391,1391,1391,0
20240715,114200,261640032,1391,1395,1395,1391,13965
20240715,114100,242179449,1395,1395,1395,1395,0
20240715,114000,242179449,1395,1396,1396,1395,3001
20240715,113900,237993053,1396,1396,1396,1396,0
20240715,113800,237993053,1396,1396,1396,1396,170
20240715,113700,237755733,1395,1395,1395,1395,0
20240715,113600,237755733,1395,1396,1396,1395,12
20240715,113500,237738988,1395,1395,1395,1395,0
20240715,113400,237738988,1395,1394,1395,1394,2503
20240715,113300,234247565,1391,1391,1391,1391,0
20240715,113200,234247565,1391,1391,1391,1391,0
20240715,113100,234247565,1391,1391,1391,1391,0
20240715,113000,234247565,1391,1390,1391,1390,3100
20240715,112900,229938365,1391,1394,1394,1391,636
20240715,112800,229053686,1390,1390,1390,1390,6423
20240715,112700,220125716,1391,1391,1391,1391,91
20240715,112600,219999135,1391,1395,1395,1391,1957
20240715,112500,217276752,1398,1398,1398,1398,30
20240715,112400,217234812,1398,1398,1398,1398,1
20240715,112300,217233414,1393,1393,1393,1393,0
20240715,112200,217233414,1393,1398,1400,1393,12259
20240715,112100,200136403,1398,1398,1398,1398,1
20240715,112000,200135005,1398,1398,1398,1398,0
20240715,111900,200135005,1398,1398,1398,1398,68
20240715,111800,200039941,1398,1398,1398,1398,50
20240715,111700,199970041,1398,1398,1398,1398,489
20240715,111600,199286419,1403,1403,1403,1403,1
20240715,111500,199285016,1401,1400,1401,1400,67
20240715,111400,199191166,1400,1400,1400,1400,207
20240715,111300,198901366,1398,1398,1398,1398,0
20240715,111200,198901366,1398,1398,1398,1398,0
20240715,111100,198901366,1398,1398,1398,1398,0
20240715,111000,198901366,1398,1398,1398,1398,0
20240715,110900,198901366,1398,1398,1398,1398,0
20240715,110800,198901366,1398,1398,1398,1398,0
20240715,110700,198901366,1398,1398,1398,1398,0
20240715,110600,198901366,1398,1398,1398,1398,0
20240715,110500,198901366,1398,1398,1398,1398,258
20240715,110400,198540682,1397,1397,1397,1397,0
20240715,110300,198540682,1397,1397,1397,1397,500
20240715,110200,197842182,1397,1397,1397,1397,0
20240715,110100,197842182,1397,1397,1397,1397,0
20240715,110000,197842182,1397,1397,1397,1397,5
20240715,105900,197835197,1397,1397,1397,1397,0
20240715,105800,197835197,1397,1397,1397,1397,0
20240715,105700,197835197,1397,1396,1397,1396,506
20240715,105600,197128790,1396,1396,1396,1396,116
20240715,105500,196966854,1398,1398,1398,1398,0
20240715,105400,196966854,1398,1398,1398,1398,0
20240715,105300,196966854,1398,1398,1398,1398,2
20240715,105200,196964058,1398,1398,1398,1398,0
20240715,105100,196964058,1398,1398,1398,1398,0
20240715,105000,196964058,1398,1398,1398,1398,0
20240715,104900,196964058,1398,1398,1398,1398,5
20240715,104800,196957068,1397,1397,1397,1397,116
20240715,104700,196795016,1398,1398,1398,1398,0
20240715,104600,196795016,1398,1398,1398,1398,0
20240715,104500,196795016,1398,1398,1398,1398,0
20240715,104400,196795016,1398,1398,1398,1398,0
20240715,104300,196795016,1398,1398,1398,1398,0
20240715,104200,196795016,1398,1398,1398,1398,0
20240715,104100,196795016,1398,1398,1398,1398,0
20240715,104000,196795016,1398,1398,1398,1398,2
20240715,103900,196792220,1397,1397,1397,1397,5
20240715,103800,196785235,1398,1398,1398,1398,5
20240715,103700,196778245,1398,1398,1398,1398,3
20240715,103600,196774051,1400,1400,1400,1400,0
20240715,103500,196774051,1400,1397,1400,1397,243
20240715,103400,196434577,1397,1397,1397,1397,20
20240715,103300,196406637,1397,1395,1397,1395,393
20240715,103200,195858380,1395,1397,1397,1395,1106
20240715,103100,194314252,1397,1397,1397,1397,250
20240715,103000,193965002,1397,1397,1397,1397,0
20240715,102900,193965002,1397,1397,1397,1397,3050
20240715,102800,189704152,1401,1401,1401,1401,6
20240715,102700,189695746,1397,1398,1398,1397,3105
20240715,102600,185356218,1399,1403,1403,1399,10008
20240715,102500,171349331,1403,1401,1403,1401,1034
20240715,102400,169900629,1403,1403,1403,1403,0
20240715,102300,169900629,1403,1403,1403,1403,0
20240715,102200,169900629,1403,1403,1403,1403,0
20240715,102100,169900629,1403,1403,1403,1403,2
20240715,102000,169897823,1400,1401,1401,1400,72
20240715,101900,169797013,1401,1403,1403,1401,52
20240715,101800,169724132,1403,1403,1403,1403,0
20240715,101700,169724132,1403,1403,1403,1403,0
20240715,101600,169724132,1403,1403,1403,1403,1
20240715,101500,169722729,1403,1403,1403,1403,100
20240715,101400,169582429,1403,1403,1403,1403,358
20240715,101300,169080155,1403,1403,1403,1403,0
20240715,101200,169080155,1403,1403,1403,1403,17
20240715,101100,169056304,1400,1403,1403,1400,114
20240715,101000,168896701,1403,1403,1403,1403,0
20240715,100900,168896701,1403,1403,1403,1403,0
20240715,100800,168896701,1403,1403,1403,1403,0
20240715,100700,168896701,1403,1403,1403,1401,502
20240715,100600,168193395,1404,1404,1404,1404,0
20240715,100500,168193395,1404,1404,1404,1404,2
20240715,100400,168190587,1400,1404,1404,1400,2
20240715,100300,168187783,1404,1400,1404,1400,136
20240715,100200,167997123,1401,1401,1401,1401,0
20240715,100100,167997123,1401,1401,1401,1401,712
20240715,100000,166999611,1404,1404,1404,1404,0
20240715,095900,166999611,1404,1404,1404,1404,0
20240715,095800,166999611,1404,1404,1404,1404,0
20240715,095700,166999611,1404,1404,1404,1404,0
20240715,095600,166999611,1404,1399,1404,1399,184
20240715,095500,166741690,1398,1398,1398,1398,0
20240715,095400,166741690,1398,1404,1404,1398,357
20240715,095300,166242562,1404,1404,1404,1404,4
20240715,095200,166236946,1398,1399,1399,1398,2187
20240715,095100,163177357,1399,1404,1404,1399,1055
20240715,095000,161701357,1404,1404,1404,1404,0
20240715,094900,161701357,1404,1402,1404,1400,3001
20240715,094800,157499893,1402,1404,1404,1402,4100
20240715,094700,151748493,1404,1404,1404,1404,950
20240715,094600,150414693,1404,1404,1404,1404,0
20240715,094500,150414693,1404,1403,1407,1403,945
20240715,094400,149087362,1402,1402,1402,1402,0
20240715,094300,149087362,1402,1402,1402,1402,430
20240715,094200,148484502,1398,1398,1398,1398,425
20240715,094100,147890352,1397,1397,1397,1397,782
20240715,094000,146797898,1398,1398,1398,1398,442
20240715,093900,146179982,1400,1404,1404,1400,13297
20240715,093800,127559583,1404,1405,1405,1404,402
20240715,093700,126994899,1405,1408,1408,1405,17103
20240715,093600,102957586,1408,1408,1408,1408,249
20240715,093500,102606994,1408,1408,1408,1408,276
20240715,093400,102218386,1411,1411,1411,1411,200
20240715,093300,101936186,1411,1411,1411,1411,0
20240715,093200,101936186,1411,1411,1411,1411,800
20240715,093100,100807386,1412,1412,1412,1412,0
20240715,093000,100807386,1412,1407,1412,1407,19
20240715,092900,100780648,1413,1407,1413,1407,2001
20240715,092800,97965235,1407,1407,1407,1407,1238
20240715,092700,96223369,1416,1412,1416,1408,22610
20240715,092600,64326816,1413,1414,1414,1413,200
20240715,092500,64044141,1418,1418,1418,1418,1
20240715,092400,64042723,1418,1412,1418,1412,1001
20240715,092300,62629305,1412,1413,1413,1412,1350
20240715,092200,60722755,1419,1419,1419,1419,1
20240715,092100,60721336,1413,1414,1414,1413,1100
20240715,092000,59166986,1412,1414,1414,1412,1549
20240715,091900,56978925,1419,1419,1419,1419,0
20240715,091800,56978925,1419,1419,1419,1414,277
20240715,091700,56586362,1414,1420,1420,1414,500
20240715,091600,55876962,1420,1415,1420,1413,635
20240715,091500,54978475,1415,1417,1417,1415,358
20240715,091400,54471809,1422,1416,1422,1415,5343
20240715,091300,46906457,1423,1416,1423,1416,3228
20240715,091200,42333341,1419,1419,1419,1419,236
20240715,091100,41998457,1419,1420,1421,1419,681
20240715,091000,41031600,1420,1420,1420,1414,2294
20240715,090900,37780863,1420,1421,1421,1420,857
20240715,090800,36563573,1425,1421,1425,1421,254
20240715,090700,36202463,1427,1430,1430,1420,12938
20240715,090600,17805708,1428,1433,1433,1428,1470
20240715,090500,15703621,1435,1435,1435,1435,1102
20240715,090400,14122251,1435,1439,1439,1434,384
20240715,090300,13570939,1445,1442,1445,1440,767
20240715,090200,12465162,1442,1442,1442,1442,0
20240715,090100,12465162,1442,1442,1442,1442,6
20240715,090000,12456510,1443,1443,1443,1443,2570