KissMeData/065650/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,194400,323222837,1409,1409,1409,1409,7831
20240717,194300,323222837,1409,1409,1409,1409,0
20240717,194200,323222837,1409,1409,1409,1409,0
20240717,194100,323222837,1409,1409,1409,1409,0
20240717,194000,323222837,1409,1409,1409,1409,0
20240717,193900,323222837,1409,1409,1409,1409,0
20240717,193800,323222837,1409,1409,1409,1409,0
20240717,193700,323222837,1409,1409,1409,1409,0
20240717,193600,323222837,1409,1409,1409,1409,0
20240717,193500,323222837,1409,1409,1409,1409,0
20240717,193400,323222837,1409,1409,1409,1409,0
20240717,193300,323222837,1409,1409,1409,1409,0
20240717,193200,323222837,1409,1409,1409,1409,0
20240717,193100,323222837,1409,1409,1409,1409,0
20240717,193000,323222837,1409,1409,1409,1409,0
20240717,192900,323222837,1409,1409,1409,1409,0
20240717,192800,323222837,1409,1409,1409,1409,0
20240717,192700,323222837,1409,1409,1409,1409,0
20240717,192600,323222837,1409,1409,1409,1409,0
20240717,192500,323222837,1409,1409,1409,1409,0
20240717,192400,323222837,1409,1409,1409,1409,0
20240717,192300,323222837,1409,1409,1409,1409,0
20240717,192200,323222837,1409,1409,1409,1409,0
20240717,192100,323222837,1409,1409,1409,1409,0
20240717,192000,323222837,1409,1409,1409,1409,0
20240717,191900,323222837,1409,1409,1409,1409,0
20240717,191800,323222837,1409,1409,1409,1409,0
20240717,191700,323222837,1409,1409,1409,1409,0
20240717,191600,323222837,1409,1409,1409,1409,0
20240717,191500,323222837,1409,1409,1409,1409,0
20240717,191400,323222837,1409,1409,1409,1409,7831
20240717,191300,323222837,1409,1409,1409,1409,0
20240717,191200,323222837,1409,1409,1409,1409,0
20240717,191100,323222837,1409,1409,1409,1409,0
20240717,191000,323222837,1409,1409,1409,1409,0
20240717,190900,323222837,1409,1409,1409,1409,0
20240717,190800,323222837,1409,1409,1409,1409,0
20240717,190700,323222837,1409,1409,1409,1409,0
20240717,190600,323222837,1409,1409,1409,1409,0
20240717,190500,323222837,1409,1409,1409,1409,0
20240717,190400,323222837,1409,1409,1409,1409,0
20240717,190300,323222837,1409,1409,1409,1409,0
20240717,190200,323222837,1409,1409,1409,1409,0
20240717,190100,323222837,1409,1409,1409,1409,0
20240717,190000,323222837,1409,1409,1409,1409,0
20240717,185900,323222837,1409,1409,1409,1409,0
20240717,185800,323222837,1409,1409,1409,1409,0
20240717,185700,323222837,1409,1409,1409,1409,0
20240717,185600,323222837,1409,1409,1409,1409,0
20240717,185500,323222837,1409,1409,1409,1409,0
20240717,185400,323222837,1409,1409,1409,1409,0
20240717,185300,323222837,1409,1409,1409,1409,0
20240717,185200,323222837,1409,1409,1409,1409,0
20240717,185100,323222837,1409,1409,1409,1409,0
20240717,185000,323222837,1409,1409,1409,1409,0
20240717,184900,323222837,1409,1409,1409,1409,0
20240717,184800,323222837,1409,1409,1409,1409,0
20240717,184700,323222837,1409,1409,1409,1409,0
20240717,184600,323222837,1409,1409,1409,1409,0
20240717,184500,323222837,1409,1409,1409,1409,0
20240717,184400,323222837,1409,1409,1409,1409,7831
20240717,184300,323222837,1409,1409,1409,1409,0
20240717,184200,323222837,1409,1409,1409,1409,0
20240717,184100,323222837,1409,1409,1409,1409,0
20240717,184000,323222837,1409,1409,1409,1409,0
20240717,183900,323222837,1409,1409,1409,1409,0
20240717,183800,323222837,1409,1409,1409,1409,0
20240717,183700,323222837,1409,1409,1409,1409,0
20240717,183600,323222837,1409,1409,1409,1409,0
20240717,183500,323222837,1409,1409,1409,1409,0
20240717,183400,323222837,1409,1409,1409,1409,0
20240717,183300,323222837,1409,1409,1409,1409,0
20240717,183200,323222837,1409,1409,1409,1409,0
20240717,183100,323222837,1409,1409,1409,1409,0
20240717,183000,323222837,1409,1409,1409,1409,0
20240717,182900,323222837,1409,1409,1409,1409,0
20240717,182800,323222837,1409,1409,1409,1409,0
20240717,182700,323222837,1409,1409,1409,1409,0
20240717,182600,323222837,1409,1409,1409,1409,0
20240717,182500,323222837,1409,1409,1409,1409,0
20240717,182400,323222837,1409,1409,1409,1409,0
20240717,182300,323222837,1409,1409,1409,1409,0
20240717,182200,323222837,1409,1409,1409,1409,0
20240717,182100,323222837,1409,1409,1409,1409,0
20240717,182000,323222837,1409,1409,1409,1409,0
20240717,181900,323222837,1409,1409,1409,1409,0
20240717,181800,323222837,1409,1409,1409,1409,0
20240717,181700,323222837,1409,1409,1409,1409,0
20240717,181600,323222837,1409,1409,1409,1409,0
20240717,181500,323222837,1409,1409,1409,1409,0
20240717,181400,323222837,1409,1409,1409,1409,7831
20240717,181300,323222837,1409,1409,1409,1409,0
20240717,181200,323222837,1409,1409,1409,1409,0
20240717,181100,323222837,1409,1409,1409,1409,0
20240717,181000,323222837,1409,1409,1409,1409,0
20240717,180900,323222837,1409,1409,1409,1409,0
20240717,180800,323222837,1409,1409,1409,1409,0
20240717,180700,323222837,1409,1409,1409,1409,0
20240717,180600,323222837,1409,1409,1409,1409,0
20240717,180500,323222837,1409,1409,1409,1409,0
20240717,180400,323222837,1409,1409,1409,1409,0
20240717,180300,323222837,1409,1409,1409,1409,0
20240717,180200,323222837,1409,1409,1409,1409,0
20240717,180100,323222837,1409,1409,1409,1409,0
20240717,180000,323222837,1409,1409,1409,1409,0
20240717,175900,323222837,1409,1409,1409,1409,0
20240717,175800,323222837,1409,1409,1409,1409,0
20240717,175700,323222837,1409,1409,1409,1409,0
20240717,175600,323222837,1409,1409,1409,1409,0
20240717,175500,323222837,1409,1409,1409,1409,0
20240717,175400,323222837,1409,1409,1409,1409,0
20240717,175300,323222837,1409,1409,1409,1409,0
20240717,175200,323222837,1409,1409,1409,1409,0
20240717,175100,323222837,1409,1409,1409,1409,0
20240717,175000,323222837,1409,1409,1409,1409,0
20240717,174900,323222837,1409,1409,1409,1409,0
20240717,174800,323222837,1409,1409,1409,1409,0
20240717,174700,323222837,1409,1409,1409,1409,0
20240717,174600,323222837,1409,1409,1409,1409,0
20240717,174500,323222837,1409,1409,1409,1409,0
20240717,174400,323222837,1409,1409,1409,1409,7831
20240717,174300,323222837,1409,1409,1409,1409,0
20240717,174200,323222837,1409,1409,1409,1409,0
20240717,174100,323222837,1409,1409,1409,1409,0
20240717,174000,323222837,1409,1409,1409,1409,0
20240717,173900,323222837,1409,1409,1409,1409,0
20240717,173800,323222837,1409,1409,1409,1409,0
20240717,173700,323222837,1409,1409,1409,1409,0
20240717,173600,323222837,1409,1409,1409,1409,0
20240717,173500,323222837,1409,1409,1409,1409,0
20240717,173400,323222837,1409,1409,1409,1409,0
20240717,173300,323222837,1409,1409,1409,1409,0
20240717,173200,323222837,1409,1409,1409,1409,0
20240717,173100,323222837,1409,1409,1409,1409,0
20240717,173000,323222837,1409,1409,1409,1409,0
20240717,172900,323222837,1409,1409,1409,1409,0
20240717,172800,323222837,1409,1409,1409,1409,0
20240717,172700,323222837,1409,1409,1409,1409,0
20240717,172600,323222837,1409,1409,1409,1409,0
20240717,172500,323222837,1409,1409,1409,1409,0
20240717,172400,323222837,1409,1409,1409,1409,0
20240717,172300,323222837,1409,1409,1409,1409,0
20240717,172200,323222837,1409,1409,1409,1409,0
20240717,172100,323222837,1409,1409,1409,1409,0
20240717,172000,323222837,1409,1409,1409,1409,0
20240717,171900,323222837,1409,1409,1409,1409,0
20240717,171800,323222837,1409,1409,1409,1409,0
20240717,171700,323222837,1409,1409,1409,1409,0
20240717,171600,323222837,1409,1409,1409,1409,0
20240717,171500,323222837,1409,1409,1409,1409,0
20240717,171400,323222837,1409,1409,1409,1409,7831
20240717,171300,323222837,1409,1409,1409,1409,0
20240717,171200,323222837,1409,1409,1409,1409,0
20240717,171100,323222837,1409,1409,1409,1409,0
20240717,171000,323222837,1409,1409,1409,1409,0
20240717,170900,323222837,1409,1409,1409,1409,0
20240717,170800,323222837,1409,1409,1409,1409,0
20240717,170700,323222837,1409,1409,1409,1409,0
20240717,170600,323222837,1409,1409,1409,1409,0
20240717,170500,323222837,1409,1409,1409,1409,0
20240717,170400,323222837,1409,1409,1409,1409,0
20240717,170300,323222837,1409,1409,1409,1409,0
20240717,170200,323222837,1409,1409,1409,1409,0
20240717,170100,323222837,1409,1409,1409,1409,0
20240717,170000,323222837,1409,1409,1409,1409,0
20240717,165900,323222837,1409,1409,1409,1409,0
20240717,165800,323222837,1409,1409,1409,1409,0
20240717,165700,323222837,1409,1409,1409,1409,0
20240717,165600,323222837,1409,1409,1409,1409,0
20240717,165500,323222837,1409,1409,1409,1409,0
20240717,165400,323222837,1409,1409,1409,1409,0
20240717,165300,323222837,1409,1409,1409,1409,0
20240717,165200,323222837,1409,1409,1409,1409,0
20240717,165100,323222837,1409,1409,1409,1409,0
20240717,165000,323222837,1409,1409,1409,1409,0
20240717,164900,323222837,1409,1409,1409,1409,0
20240717,164800,323222837,1409,1409,1409,1409,0
20240717,164700,323222837,1409,1409,1409,1409,0
20240717,164600,323222837,1409,1409,1409,1409,0
20240717,164500,323222837,1409,1409,1409,1409,0
20240717,164400,323222837,1409,1409,1409,1409,7831
20240717,164300,323222837,1409,1409,1409,1409,0
20240717,164200,323222837,1409,1409,1409,1409,0
20240717,164100,323222837,1409,1409,1409,1409,0
20240717,164000,323222837,1409,1409,1409,1409,0
20240717,163900,323222837,1409,1409,1409,1409,0
20240717,163800,323222837,1409,1409,1409,1409,0
20240717,163700,323222837,1409,1409,1409,1409,0
20240717,163600,323222837,1409,1409,1409,1409,0
20240717,163500,323222837,1409,1409,1409,1409,0
20240717,163400,323222837,1409,1409,1409,1409,0
20240717,163300,323222837,1409,1409,1409,1409,0
20240717,163200,323222837,1409,1409,1409,1409,0
20240717,163100,323222837,1409,1409,1409,1409,0
20240717,163000,323222837,1409,1409,1409,1409,0
20240717,162900,323222837,1409,1409,1409,1409,0
20240717,162800,323222837,1409,1409,1409,1409,0
20240717,162700,323222837,1409,1409,1409,1409,0
20240717,162600,323222837,1409,1409,1409,1409,0
20240717,162500,323222837,1409,1409,1409,1409,0
20240717,162400,323222837,1409,1409,1409,1409,0
20240717,162300,323222837,1409,1409,1409,1409,0
20240717,162200,323222837,1409,1409,1409,1409,0
20240717,162100,323222837,1409,1409,1409,1409,0
20240717,162000,323222837,1409,1409,1409,1409,0
20240717,161900,323222837,1409,1409,1409,1409,0
20240717,161800,323222837,1409,1409,1409,1409,0
20240717,161700,323222837,1409,1409,1409,1409,0
20240717,161600,323222837,1409,1409,1409,1409,0
20240717,161500,323222837,1409,1409,1409,1409,0
20240717,161400,323222837,1409,1409,1409,1409,7831
20240717,161300,323222837,1409,1409,1409,1409,0
20240717,161200,323222837,1409,1409,1409,1409,0
20240717,161100,323222837,1409,1409,1409,1409,0
20240717,161000,323222837,1409,1409,1409,1409,0
20240717,160900,323222837,1409,1409,1409,1409,0
20240717,160800,323222837,1409,1409,1409,1409,0
20240717,160700,323222837,1409,1409,1409,1409,0
20240717,160600,323222837,1409,1409,1409,1409,0
20240717,160500,323222837,1409,1409,1409,1409,0
20240717,160400,323222837,1409,1409,1409,1409,0
20240717,160300,323222837,1409,1409,1409,1409,0
20240717,160200,323222837,1409,1409,1409,1409,0
20240717,160100,323222837,1409,1409,1409,1409,0
20240717,160000,323222837,1409,1409,1409,1409,0
20240717,155900,323222837,1409,1409,1409,1409,0
20240717,155800,323222837,1409,1409,1409,1409,0
20240717,155700,323222837,1409,1409,1409,1409,0
20240717,155600,323222837,1409,1409,1409,1409,0
20240717,155500,323222837,1409,1409,1409,1409,0
20240717,155400,323222837,1409,1409,1409,1409,0
20240717,155300,323222837,1409,1409,1409,1409,0
20240717,155200,323222837,1409,1409,1409,1409,0
20240717,155100,323222837,1409,1409,1409,1409,0
20240717,155000,323222837,1409,1409,1409,1409,0
20240717,154900,323222837,1409,1409,1409,1409,0
20240717,154800,323222837,1409,1409,1409,1409,0
20240717,154700,323222837,1409,1409,1409,1409,0
20240717,154600,323222837,1409,1409,1409,1409,0
20240717,154500,323222837,1409,1409,1409,1409,0
20240717,154400,323222837,1409,1409,1409,1409,7831
20240717,154300,323222837,1409,1409,1409,1409,0
20240717,154200,323222837,1409,1409,1409,1409,0
20240717,154100,323222837,1409,1409,1409,1409,0
20240717,154000,323222837,1409,1409,1409,1409,0
20240717,153900,323222837,1409,1409,1409,1409,0
20240717,153800,323222837,1409,1409,1409,1409,0
20240717,153700,323222837,1409,1409,1409,1409,0
20240717,153600,323222837,1409,1409,1409,1409,0
20240717,153500,323222837,1409,1409,1409,1409,0
20240717,153400,323222837,1409,1409,1409,1409,0
20240717,153300,323222837,1409,1409,1409,1409,0
20240717,153200,323222837,1409,1409,1409,1409,0
20240717,153100,323222837,1409,1409,1409,1409,0
20240717,153000,323222837,1409,1409,1409,1409,7831
20240717,152900,312188958,1404,1404,1404,1404,0
20240717,152800,312188958,1404,1404,1404,1404,0
20240717,152700,312188958,1404,1404,1404,1404,0
20240717,152600,312188958,1404,1404,1404,1404,0
20240717,152500,312188958,1404,1404,1404,1404,0
20240717,152400,312188958,1404,1404,1404,1404,0
20240717,152300,312188958,1404,1404,1404,1404,0
20240717,152200,312188958,1404,1404,1404,1404,0
20240717,152100,312188958,1404,1404,1404,1404,0
20240717,152000,312188958,1404,1404,1404,1404,0
20240717,151900,312188958,1404,1406,1410,1404,3722
20240717,151800,306953288,1404,1400,1404,1400,4572
20240717,151700,300536696,1400,1400,1401,1399,2785
20240717,151600,296637372,1400,1401,1401,1400,479
20240717,151500,295966761,1404,1401,1404,1401,421
20240717,151400,295376937,1404,1404,1404,1404,0
20240717,151300,295376937,1404,1404,1404,1404,1
20240717,151200,295375533,1401,1400,1401,1400,101
20240717,151100,295234132,1400,1403,1403,1400,1000
20240717,151000,293833886,1403,1403,1403,1403,104
20240717,150900,293687974,1403,1406,1406,1403,1010
20240717,150800,292270715,1406,1406,1406,1406,0
20240717,150700,292270715,1406,1406,1406,1406,0
20240717,150600,292270715,1406,1407,1407,1406,9
20240717,150500,292258053,1407,1407,1407,1407,1
20240717,150400,292256646,1408,1408,1408,1408,1
20240717,150300,292255238,1410,1410,1410,1410,0
20240717,150200,292255238,1410,1410,1410,1410,1
20240717,150100,292253828,1405,1405,1405,1405,3013
20240717,150000,288020563,1410,1410,1410,1410,1
20240717,145900,288019153,1405,1405,1405,1405,0
20240717,145800,288019153,1405,1405,1405,1405,130
20240717,145700,287836503,1405,1405,1405,1405,0
20240717,145600,287836503,1405,1405,1405,1405,367
20240717,145500,287320868,1405,1405,1405,1405,0
20240717,145400,287320868,1405,1405,1405,1405,0
20240717,145300,287320868,1405,1405,1405,1405,100
20240717,145200,287180368,1405,1405,1405,1405,0
20240717,145100,287180368,1405,1405,1405,1405,59
20240717,145000,287097473,1404,1410,1410,1404,4180
20240717,144900,281220361,1405,1405,1405,1405,1
20240717,144800,281218956,1411,1411,1411,1411,53
20240717,144700,281144173,1411,1411,1411,1411,0
20240717,144600,281144173,1411,1411,1411,1411,0
20240717,144500,281144173,1411,1411,1411,1411,1
20240717,144400,281142762,1404,1411,1411,1404,1353
20240717,144300,279239888,1411,1413,1413,1407,1286
20240717,144200,277430450,1407,1407,1407,1407,7
20240717,144100,277420601,1414,1414,1414,1414,0
20240717,144000,277420601,1414,1408,1414,1408,1387
20240717,143900,275461247,1408,1407,1408,1407,10106
20240717,143800,261232913,1404,1407,1407,1396,7083
20240717,143700,251331447,1408,1408,1408,1408,33
20240717,143600,251284983,1415,1415,1415,1415,0
20240717,143500,251284983,1415,1413,1417,1405,2169
20240717,143400,248216372,1412,1401,1412,1401,11821
20240717,143300,231591947,1402,1402,1402,1402,10
20240717,143200,231577927,1402,1402,1402,1402,4981
20240717,143100,224594565,1402,1402,1402,1402,0
20240717,143000,224594565,1402,1400,1402,1400,7470
20240717,142900,214125003,1397,1397,1397,1397,0
20240717,142800,214125003,1397,1397,1397,1397,1
20240717,142700,214123606,1400,1400,1400,1400,0
20240717,142600,214123606,1400,1400,1400,1400,20
20240717,142500,214095606,1400,1400,1400,1400,168
20240717,142400,213860406,1400,1397,1400,1397,1147
20240717,142300,212257606,1400,1400,1400,1400,0
20240717,142200,212257606,1400,1400,1400,1400,0
20240717,142100,212257606,1400,1400,1400,1400,1248
20240717,142000,210510406,1400,1400,1400,1400,20
20240717,141900,210482406,1405,1400,1405,1400,9748
20240717,141800,196804566,1397,1400,1400,1397,4500
20240717,141700,190511590,1400,1400,1400,1400,0
20240717,141600,190511590,1400,1400,1400,1400,0
20240717,141500,190511590,1400,1400,1400,1400,31
20240717,141400,190468190,1400,1400,1400,1400,530
20240717,141300,189726190,1400,1399,1400,1399,7439
20240717,141200,179312685,1399,1399,1399,1399,0
20240717,141100,179312685,1399,1398,1399,1398,84
20240717,141000,179195219,1399,1396,1399,1396,2502
20240717,140900,175700816,1395,1395,1395,1395,0
20240717,140800,175700816,1395,1395,1395,1395,0
20240717,140700,175700816,1395,1395,1395,1395,1000
20240717,140600,174305816,1395,1395,1395,1395,1000
20240717,140500,172910816,1395,1395,1395,1395,1000
20240717,140400,171515816,1390,1390,1390,1390,0
20240717,140300,171515816,1390,1390,1390,1390,280
20240717,140200,171126616,1396,1396,1396,1396,0
20240717,140100,171126616,1396,1396,1396,1396,0
20240717,140000,171126616,1396,1396,1396,1396,10
20240717,135900,171112656,1396,1396,1396,1396,30
20240717,135800,171070776,1396,1396,1396,1396,10
20240717,135700,171056816,1396,1396,1396,1396,40
20240717,135600,171000976,1396,1396,1396,1396,110
20240717,135500,170847416,1396,1396,1396,1396,6
20240717,135400,170839040,1390,1390,1390,1390,2000
20240717,135300,168059040,1390,1391,1391,1390,15000
20240717,135200,147206040,1389,1395,1395,1389,4000
20240717,135100,141647595,1395,1400,1400,1395,980
20240717,135000,140277598,1398,1397,1398,1397,106
20240717,134900,140129416,1397,1393,1397,1393,6660
20240717,134800,130838739,1391,1391,1391,1391,0
20240717,134700,130838739,1391,1391,1391,1391,0
20240717,134600,130838739,1391,1389,1391,1389,2449
20240717,134500,127432630,1388,1388,1388,1388,0
20240717,134400,127432630,1388,1383,1388,1383,3748
20240717,134300,122239186,1382,1382,1382,1382,0
20240717,134200,122239186,1382,1382,1382,1382,8
20240717,134100,122228130,1383,1383,1383,1383,0
20240717,134000,122228130,1383,1383,1383,1383,1
20240717,133900,122226747,1383,1383,1383,1383,0
20240717,133800,122226747,1383,1383,1383,1383,0
20240717,133700,122226747,1383,1383,1383,1383,80
20240717,133600,122116107,1383,1383,1383,1383,1
20240717,133500,122114724,1382,1383,1383,1382,32
20240717,133400,122070469,1384,1384,1384,1384,0
20240717,133300,122070469,1384,1384,1384,1384,0
20240717,133200,122070469,1384,1384,1384,1384,885
20240717,133100,120845629,1384,1384,1384,1384,0
20240717,133000,120845629,1384,1384,1384,1384,0
20240717,132900,120845629,1384,1384,1384,1384,0
20240717,132800,120845629,1384,1384,1384,1384,0
20240717,132700,120845629,1384,1384,1384,1384,115
20240717,132600,120686469,1384,1384,1384,1384,10
20240717,132500,120672629,1384,1384,1384,1384,0
20240717,132400,120672629,1384,1384,1384,1384,0
20240717,132300,120672629,1384,1384,1384,1384,0
20240717,132200,120672629,1384,1384,1384,1384,0
20240717,132100,120672629,1384,1384,1384,1384,0
20240717,132000,120672629,1384,1384,1384,1384,0
20240717,131900,120672629,1384,1384,1384,1384,0
20240717,131800,120672629,1384,1384,1384,1384,0
20240717,131700,120672629,1384,1384,1384,1384,1
20240717,131600,120671245,1382,1382,1382,1382,1000
20240717,131500,119289245,1383,1383,1383,1383,0
20240717,131400,119289245,1383,1383,1383,1383,0
20240717,131300,119289245,1383,1383,1383,1383,0
20240717,131200,119289245,1383,1382,1383,1382,461
20240717,131100,118651892,1382,1382,1382,1382,0
20240717,131000,118651892,1382,1382,1382,1382,0
20240717,130900,118651892,1382,1382,1382,1382,50
20240717,130800,118582792,1383,1383,1383,1383,59
20240717,130700,118501195,1384,1384,1384,1384,0
20240717,130600,118501195,1384,1384,1384,1384,50
20240717,130500,118431995,1385,1385,1385,1385,50
20240717,130400,118362745,1385,1385,1385,1385,0
20240717,130300,118362745,1385,1385,1385,1385,0
20240717,130200,118362745,1385,1385,1385,1385,51
20240717,130100,118292110,1385,1385,1385,1385,0
20240717,130000,118292110,1385,1385,1385,1385,0
20240717,125900,118292110,1385,1385,1385,1385,0
20240717,125800,118292110,1385,1385,1385,1385,0
20240717,125700,118292110,1385,1385,1385,1385,1
20240717,125600,118290725,1383,1383,1383,1383,0
20240717,125500,118290725,1383,1383,1383,1383,0
20240717,125400,118290725,1383,1383,1383,1383,2
20240717,125300,118287959,1384,1384,1384,1384,0
20240717,125200,118287959,1384,1384,1384,1384,1
20240717,125100,118286575,1385,1385,1385,1385,0
20240717,125000,118286575,1385,1385,1385,1385,425
20240717,124900,117697950,1385,1385,1385,1385,0
20240717,124800,117697950,1385,1385,1385,1385,0
20240717,124700,117697950,1385,1385,1385,1385,0
20240717,124600,117697950,1385,1385,1385,1385,0
20240717,124500,117697950,1385,1385,1385,1385,70
20240717,124400,117601000,1385,1385,1385,1385,0
20240717,124300,117601000,1385,1385,1385,1385,139
20240717,124200,117408485,1385,1385,1385,1385,0
20240717,124100,117408485,1385,1385,1385,1385,0
20240717,124000,117408485,1385,1385,1385,1385,0
20240717,123900,117408485,1385,1385,1385,1385,0
20240717,123800,117408485,1385,1385,1385,1385,0
20240717,123700,117408485,1385,1385,1385,1385,0
20240717,123600,117408485,1385,1385,1385,1385,0
20240717,123500,117408485,1385,1385,1385,1385,0
20240717,123400,117408485,1385,1385,1385,1385,0
20240717,123300,117408485,1385,1385,1385,1385,0
20240717,123200,117408485,1385,1385,1385,1385,0
20240717,123100,117408485,1385,1385,1385,1385,0
20240717,123000,117408485,1385,1385,1385,1385,0
20240717,122900,117408485,1385,1385,1385,1385,1
20240717,122800,117407100,1384,1384,1384,1384,4
20240717,122700,117401564,1384,1384,1384,1384,0
20240717,122600,117401564,1384,1384,1384,1384,1
20240717,122500,117400180,1385,1385,1385,1385,0
20240717,122400,117400180,1385,1385,1385,1385,10
20240717,122300,117386330,1385,1385,1385,1385,0
20240717,122200,117386330,1385,1385,1385,1385,0
20240717,122100,117386330,1385,1385,1385,1385,0
20240717,122000,117386330,1385,1385,1385,1385,0
20240717,121900,117386330,1385,1385,1385,1385,0
20240717,121800,117386330,1385,1385,1385,1385,0
20240717,121700,117386330,1385,1385,1385,1385,0
20240717,121600,117386330,1385,1385,1385,1385,0
20240717,121500,117386330,1385,1385,1385,1385,0
20240717,121400,117386330,1385,1385,1385,1385,0
20240717,121300,117386330,1385,1385,1385,1385,0
20240717,121200,117386330,1385,1385,1385,1385,0
20240717,121100,117386330,1385,1385,1385,1385,0
20240717,121000,117386330,1385,1385,1385,1385,1
20240717,120900,117384945,1385,1385,1385,1385,0
20240717,120800,117384945,1385,1385,1385,1385,0
20240717,120700,117384945,1385,1385,1385,1385,0
20240717,120600,117384945,1385,1386,1386,1385,2
20240717,120500,117382174,1387,1387,1387,1387,0
20240717,120400,117382174,1387,1387,1387,1387,0
20240717,120300,117382174,1387,1387,1387,1387,0
20240717,120200,117382174,1387,1387,1387,1387,0
20240717,120100,117382174,1387,1387,1387,1387,0
20240717,120000,117382174,1387,1387,1387,1387,0
20240717,115900,117382174,1387,1387,1387,1387,0
20240717,115800,117382174,1387,1387,1387,1387,0
20240717,115700,117382174,1387,1387,1387,1387,0
20240717,115600,117382174,1387,1387,1387,1387,1
20240717,115500,117380787,1387,1387,1387,1387,0
20240717,115400,117380787,1387,1387,1387,1387,1
20240717,115300,117379400,1385,1385,1385,1385,1
20240717,115200,117378015,1387,1387,1387,1387,0
20240717,115100,117378015,1387,1386,1387,1377,401
20240717,115000,116824964,1386,1386,1386,1386,0
20240717,114900,116824964,1386,1386,1386,1386,0
20240717,114800,116824964,1386,1386,1386,1386,1
20240717,114700,116823578,1387,1387,1387,1387,0
20240717,114600,116823578,1387,1387,1387,1387,0
20240717,114500,116823578,1387,1387,1387,1387,0
20240717,114400,116823578,1387,1387,1387,1387,0
20240717,114300,116823578,1387,1387,1387,1387,0
20240717,114200,116823578,1387,1387,1387,1387,0
20240717,114100,116823578,1387,1387,1387,1387,0
20240717,114000,116823578,1387,1387,1387,1387,0
20240717,113900,116823578,1387,1387,1387,1387,0
20240717,113800,116823578,1387,1387,1387,1387,0
20240717,113700,116823578,1387,1387,1387,1387,0
20240717,113600,116823578,1387,1387,1387,1387,0
20240717,113500,116823578,1387,1387,1387,1387,1005
20240717,113400,115429643,1387,1387,1387,1387,0
20240717,113300,115429643,1387,1387,1387,1387,0
20240717,113200,115429643,1387,1387,1387,1387,5
20240717,113100,115422708,1387,1387,1387,1387,0
20240717,113000,115422708,1387,1387,1387,1387,1
20240717,112900,115421321,1378,1380,1380,1378,1000
20240717,112800,114042985,1380,1385,1385,1380,1661
20240717,112700,111750436,1388,1388,1388,1388,0
20240717,112600,111750436,1388,1387,1388,1386,502
20240717,112500,111053663,1386,1392,1392,1386,15
20240717,112400,111032823,1392,1384,1392,1383,1493
20240717,112300,108963203,1393,1389,1393,1383,3101
20240717,112200,104672495,1390,1392,1392,1390,500
20240717,112100,103977447,1393,1395,1395,1393,11
20240717,112000,103962117,1395,1395,1395,1395,0
20240717,111900,103962117,1395,1396,1396,1395,105
20240717,111800,103815542,1396,1398,1398,1396,1066
20240717,111700,102327398,1398,1398,1398,1398,8
20240717,111600,102316214,1398,1397,1398,1397,1000
20240717,111500,100918825,1398,1397,1398,1397,1010
20240717,111400,99507845,1398,1398,1398,1398,0
20240717,111300,99507845,1398,1398,1398,1398,10
20240717,111200,99493865,1398,1397,1398,1397,1010
20240717,111100,98082885,1399,1395,1399,1395,3821
20240717,111000,92742542,1395,1395,1395,1395,43
20240717,110900,92682557,1395,1395,1395,1395,40
20240717,110800,92626757,1395,1395,1395,1395,0
20240717,110700,92626757,1395,1393,1395,1393,2000
20240717,110600,89839426,1393,1393,1393,1393,300
20240717,110500,89421526,1394,1394,1394,1394,0
20240717,110400,89421526,1394,1394,1394,1394,0
20240717,110300,89421526,1394,1394,1394,1394,1500
20240717,110200,87330526,1394,1394,1394,1394,510
20240717,110100,86619586,1394,1394,1394,1394,0
20240717,110000,86619586,1394,1394,1394,1394,1000
20240717,105900,85225586,1394,1394,1394,1394,0
20240717,105800,85225586,1394,1394,1394,1394,0
20240717,105700,85225586,1394,1394,1394,1394,0
20240717,105600,85225586,1394,1394,1394,1394,0
20240717,105500,85225586,1394,1394,1394,1394,0
20240717,105400,85225586,1394,1394,1394,1394,0
20240717,105300,85225586,1394,1394,1394,1394,60
20240717,105200,85141946,1394,1394,1394,1394,135
20240717,105100,84953756,1394,1394,1394,1394,365
20240717,105000,84444946,1394,1393,1396,1393,4518
20240717,104900,78145284,1394,1393,1394,1393,3000
20240717,104800,73965784,1393,1392,1393,1392,1200
20240717,104700,72295184,1393,1393,1393,1393,0
20240717,104600,72295184,1393,1393,1393,1393,0
20240717,104500,72295184,1393,1393,1393,1393,0
20240717,104400,72295184,1393,1393,1393,1393,0
20240717,104300,72295184,1393,1393,1393,1393,0
20240717,104200,72295184,1393,1393,1393,1393,0
20240717,104100,72295184,1393,1393,1393,1393,0
20240717,104000,72295184,1393,1393,1393,1393,1298
20240717,103900,70487070,1395,1395,1395,1395,0
20240717,103800,70487070,1395,1395,1395,1395,0
20240717,103700,70487070,1395,1395,1395,1395,6
20240717,103600,70478700,1390,1390,1390,1390,0
20240717,103500,70478700,1390,1390,1390,1390,1
20240717,103400,70477310,1396,1396,1396,1396,0
20240717,103300,70477310,1396,1395,1396,1394,1921
20240717,103200,67797387,1394,1394,1394,1394,729
20240717,103100,66781161,1394,1394,1394,1394,0
20240717,103000,66781161,1394,1394,1394,1394,15
20240717,102900,66760251,1394,1391,1394,1383,632
20240717,102800,65881807,1395,1395,1395,1395,0
20240717,102700,65881807,1395,1395,1395,1395,0
20240717,102600,65881807,1395,1395,1395,1395,5
20240717,102500,65874832,1395,1395,1395,1395,0
20240717,102400,65874832,1395,1394,1395,1394,7179
20240717,102300,55867301,1394,1394,1394,1394,5
20240717,102200,55860331,1394,1392,1394,1392,2763
20240717,102100,52008776,1394,1394,1394,1394,5
20240717,102000,52001806,1393,1393,1393,1393,494
20240717,101900,51313664,1393,1393,1393,1393,5
20240717,101800,51306699,1393,1393,1393,1393,471
20240717,101700,50650596,1394,1394,1394,1394,0
20240717,101600,50650596,1394,1393,1394,1393,331
20240717,101500,50189215,1396,1389,1396,1389,1374
20240717,101400,48273200,1397,1397,1397,1397,1
20240717,101300,48271803,1399,1395,1399,1395,519
20240717,101200,47546016,1399,1389,1399,1389,2858
20240717,101100,43572427,1389,1390,1390,1389,1592
20240717,101000,41359560,1389,1389,1389,1389,863
20240717,100900,40160853,1390,1383,1390,1383,1460
20240717,100800,38139853,1382,1379,1382,1379,7027
20240717,100700,28445872,1378,1378,1378,1378,3
20240717,100600,28441738,1379,1379,1379,1379,0
20240717,100500,28441738,1379,1379,1379,1379,0
20240717,100400,28441738,1379,1378,1379,1378,2005
20240717,100300,25677819,1379,1378,1379,1378,2615
20240717,100200,22073444,1379,1379,1379,1376,1419
20240717,100100,20118111,1377,1379,1379,1377,12
20240717,100000,20101582,1379,1379,1379,1379,33
20240717,095900,20056075,1379,1379,1379,1379,5
20240717,095800,20049180,1379,1379,1379,1379,47
20240717,095700,19984367,1379,1379,1379,1379,5
20240717,095600,19977472,1379,1378,1379,1377,309
20240717,095500,19551694,1379,1379,1379,1379,5
20240717,095400,19544799,1379,1379,1379,1379,10
20240717,095300,19531009,1379,1379,1379,1379,3
20240717,095200,19526872,1380,1380,1380,1380,0
20240717,095100,19526872,1380,1380,1380,1380,0
20240717,095000,19526872,1380,1380,1380,1380,5
20240717,094900,19519972,1380,1380,1380,1380,250
20240717,094800,19174972,1380,1380,1380,1380,5
20240717,094700,19168072,1380,1380,1380,1380,100
20240717,094600,19030072,1380,1380,1380,1380,0
20240717,094500,19030072,1380,1380,1380,1380,0
20240717,094400,19030072,1380,1380,1380,1380,0
20240717,094300,19030072,1380,1380,1380,1380,0
20240717,094200,19030072,1380,1380,1380,1380,0
20240717,094100,19030072,1380,1380,1380,1380,377
20240717,094000,18509812,1380,1380,1380,1380,5
20240717,093900,18502912,1380,1380,1380,1380,4
20240717,093800,18497392,1380,1380,1380,1380,0
20240717,093700,18497392,1380,1379,1380,1379,708
20240717,093600,17520355,1380,1380,1380,1380,5
20240717,093500,17513455,1380,1380,1380,1380,0
20240717,093400,17513455,1380,1380,1380,1380,13
20240717,093300,17495515,1380,1380,1380,1380,100
20240717,093200,17357515,1380,1380,1380,1380,5
20240717,093100,17350615,1380,1380,1380,1380,177
20240717,093000,17106355,1380,1380,1380,1380,5
20240717,092900,17099455,1379,1378,1379,1378,2000
20240717,092800,14342063,1378,1378,1378,1378,0
20240717,092700,14342063,1378,1378,1378,1378,1
20240717,092600,14340685,1378,1378,1378,1378,0
20240717,092500,14340685,1378,1378,1378,1378,4
20240717,092400,14335173,1378,1378,1378,1378,0
20240717,092300,14335173,1378,1378,1378,1378,0
20240717,092200,14335173,1378,1378,1378,1378,0
20240717,092100,14335173,1378,1378,1378,1378,0
20240717,092000,14335173,1378,1378,1378,1378,1
20240717,091900,14333795,1378,1377,1378,1377,1600
20240717,091800,12129495,1377,1377,1377,1377,0
20240717,091700,12129495,1377,1377,1377,1377,0
20240717,091600,12129495,1377,1377,1377,1377,1000
20240717,091500,10752495,1377,1377,1377,1377,1000
20240717,091400,9375495,1377,1377,1377,1377,1000
20240717,091300,7998495,1377,1377,1377,1377,0
20240717,091200,7998495,1377,1377,1377,1377,0
20240717,091100,7998495,1377,1377,1377,1377,0
20240717,091000,7998495,1377,1377,1377,1377,1
20240717,090900,7997118,1367,1367,1367,1367,1
20240717,090800,7995751,1378,1378,1378,1378,0
20240717,090700,7995751,1378,1378,1378,1378,5
20240717,090600,7988861,1379,1379,1379,1379,0
20240717,090500,7988861,1379,1378,1379,1378,1480
20240717,090400,5948364,1379,1369,1379,1369,63
20240717,090300,5861517,1380,1380,1380,1380,1000
20240717,090200,4481517,1380,1380,1380,1380,210
20240717,090100,4191717,1380,1380,1380,1380,37
20240717,090000,4140657,1369,1367,1369,1367,3029