KissMeData/118000/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,202200,68534976,442,442,442,442,5319
20240711,202100,68534976,442,442,442,442,0
20240711,202000,68534976,442,442,442,442,0
20240711,201900,68534976,442,442,442,442,0
20240711,201800,68534976,442,442,442,442,0
20240711,201700,68534976,442,442,442,442,0
20240711,201600,68534976,442,442,442,442,0
20240711,201500,68534976,442,442,442,442,0
20240711,201400,68534976,442,442,442,442,0
20240711,201300,68534976,442,442,442,442,0
20240711,201200,68534976,442,442,442,442,0
20240711,201100,68534976,442,442,442,442,0
20240711,201000,68534976,442,442,442,442,0
20240711,200900,68534976,442,442,442,442,0
20240711,200800,68534976,442,442,442,442,0
20240711,200700,68534976,442,442,442,442,0
20240711,200600,68534976,442,442,442,442,0
20240711,200500,68534976,442,442,442,442,0
20240711,200400,68534976,442,442,442,442,0
20240711,200300,68534976,442,442,442,442,0
20240711,200200,68534976,442,442,442,442,0
20240711,200100,68534976,442,442,442,442,0
20240711,200000,68534976,442,442,442,442,0
20240711,195900,68534976,442,442,442,442,0
20240711,195800,68534976,442,442,442,442,0
20240711,195700,68534976,442,442,442,442,0
20240711,195600,68534976,442,442,442,442,0
20240711,195500,68534976,442,442,442,442,0
20240711,195400,68534976,442,442,442,442,0
20240711,195300,68534976,442,442,442,442,0
20240711,195200,68534976,442,442,442,442,5319
20240711,195100,68534976,442,442,442,442,0
20240711,195000,68534976,442,442,442,442,0
20240711,194900,68534976,442,442,442,442,0
20240711,194800,68534976,442,442,442,442,0
20240711,194700,68534976,442,442,442,442,0
20240711,194600,68534976,442,442,442,442,0
20240711,194500,68534976,442,442,442,442,0
20240711,194400,68534976,442,442,442,442,0
20240711,194300,68534976,442,442,442,442,0
20240711,194200,68534976,442,442,442,442,0
20240711,194100,68534976,442,442,442,442,0
20240711,194000,68534976,442,442,442,442,0
20240711,193900,68534976,442,442,442,442,0
20240711,193800,68534976,442,442,442,442,0
20240711,193700,68534976,442,442,442,442,0
20240711,193600,68534976,442,442,442,442,0
20240711,193500,68534976,442,442,442,442,0
20240711,193400,68534976,442,442,442,442,0
20240711,193300,68534976,442,442,442,442,0
20240711,193200,68534976,442,442,442,442,0
20240711,193100,68534976,442,442,442,442,0
20240711,193000,68534976,442,442,442,442,0
20240711,192900,68534976,442,442,442,442,0
20240711,192800,68534976,442,442,442,442,0
20240711,192700,68534976,442,442,442,442,0
20240711,192600,68534976,442,442,442,442,0
20240711,192500,68534976,442,442,442,442,0
20240711,192400,68534976,442,442,442,442,0
20240711,192300,68534976,442,442,442,442,0
20240711,192200,68534976,442,442,442,442,5319
20240711,192100,68534976,442,442,442,442,0
20240711,192000,68534976,442,442,442,442,0
20240711,191900,68534976,442,442,442,442,0
20240711,191800,68534976,442,442,442,442,0
20240711,191700,68534976,442,442,442,442,0
20240711,191600,68534976,442,442,442,442,0
20240711,191500,68534976,442,442,442,442,0
20240711,191400,68534976,442,442,442,442,0
20240711,191300,68534976,442,442,442,442,0
20240711,191200,68534976,442,442,442,442,0
20240711,191100,68534976,442,442,442,442,0
20240711,191000,68534976,442,442,442,442,0
20240711,190900,68534976,442,442,442,442,0
20240711,190800,68534976,442,442,442,442,0
20240711,190700,68534976,442,442,442,442,0
20240711,190600,68534976,442,442,442,442,0
20240711,190500,68534976,442,442,442,442,0
20240711,190400,68534976,442,442,442,442,0
20240711,190300,68534976,442,442,442,442,0
20240711,190200,68534976,442,442,442,442,0
20240711,190100,68534976,442,442,442,442,0
20240711,190000,68534976,442,442,442,442,0
20240711,185900,68534976,442,442,442,442,0
20240711,185800,68534976,442,442,442,442,0
20240711,185700,68534976,442,442,442,442,0
20240711,185600,68534976,442,442,442,442,0
20240711,185500,68534976,442,442,442,442,0
20240711,185400,68534976,442,442,442,442,0
20240711,185300,68534976,442,442,442,442,0
20240711,185200,68534976,442,442,442,442,5319
20240711,185100,68534976,442,442,442,442,0
20240711,185000,68534976,442,442,442,442,0
20240711,184900,68534976,442,442,442,442,0
20240711,184800,68534976,442,442,442,442,0
20240711,184700,68534976,442,442,442,442,0
20240711,184600,68534976,442,442,442,442,0
20240711,184500,68534976,442,442,442,442,0
20240711,184400,68534976,442,442,442,442,0
20240711,184300,68534976,442,442,442,442,0
20240711,184200,68534976,442,442,442,442,0
20240711,184100,68534976,442,442,442,442,0
20240711,184000,68534976,442,442,442,442,0
20240711,183900,68534976,442,442,442,442,0
20240711,183800,68534976,442,442,442,442,0
20240711,183700,68534976,442,442,442,442,0
20240711,183600,68534976,442,442,442,442,0
20240711,183500,68534976,442,442,442,442,0
20240711,183400,68534976,442,442,442,442,0
20240711,183300,68534976,442,442,442,442,0
20240711,183200,68534976,442,442,442,442,0
20240711,183100,68534976,442,442,442,442,0
20240711,183000,68534976,442,442,442,442,0
20240711,182900,68534976,442,442,442,442,0
20240711,182800,68534976,442,442,442,442,0
20240711,182700,68534976,442,442,442,442,0
20240711,182600,68534976,442,442,442,442,0
20240711,182500,68534976,442,442,442,442,0
20240711,182400,68534976,442,442,442,442,0
20240711,182300,68534976,442,442,442,442,0
20240711,182200,68534976,442,442,442,442,5319
20240711,182100,68534976,442,442,442,442,0
20240711,182000,68534976,442,442,442,442,0
20240711,181900,68534976,442,442,442,442,0
20240711,181800,68534976,442,442,442,442,0
20240711,181700,68534976,442,442,442,442,0
20240711,181600,68534976,442,442,442,442,0
20240711,181500,68534976,442,442,442,442,0
20240711,181400,68534976,442,442,442,442,0
20240711,181300,68534976,442,442,442,442,0
20240711,181200,68534976,442,442,442,442,0
20240711,181100,68534976,442,442,442,442,0
20240711,181000,68534976,442,442,442,442,0
20240711,180900,68534976,442,442,442,442,0
20240711,180800,68534976,442,442,442,442,0
20240711,180700,68534976,442,442,442,442,0
20240711,180600,68534976,442,442,442,442,0
20240711,180500,68534976,442,442,442,442,0
20240711,180400,68534976,442,442,442,442,0
20240711,180300,68534976,442,442,442,442,0
20240711,180200,68534976,442,442,442,442,0
20240711,180100,68534976,442,442,442,442,0
20240711,180000,68534976,442,442,442,442,0
20240711,175900,68534976,442,442,442,442,0
20240711,175800,68534976,442,442,442,442,0
20240711,175700,68534976,442,442,442,442,0
20240711,175600,68534976,442,442,442,442,0
20240711,175500,68534976,442,442,442,442,0
20240711,175400,68534976,442,442,442,442,0
20240711,175300,68534976,442,442,442,442,0
20240711,175200,68534976,442,442,442,442,5319
20240711,175100,68534976,442,442,442,442,0
20240711,175000,68534976,442,442,442,442,0
20240711,174900,68534976,442,442,442,442,0
20240711,174800,68534976,442,442,442,442,0
20240711,174700,68534976,442,442,442,442,0
20240711,174600,68534976,442,442,442,442,0
20240711,174500,68534976,442,442,442,442,0
20240711,174400,68534976,442,442,442,442,0
20240711,174300,68534976,442,442,442,442,0
20240711,174200,68534976,442,442,442,442,0
20240711,174100,68534976,442,442,442,442,0
20240711,174000,68534976,442,442,442,442,0
20240711,173900,68534976,442,442,442,442,0
20240711,173800,68534976,442,442,442,442,0
20240711,173700,68534976,442,442,442,442,0
20240711,173600,68534976,442,442,442,442,0
20240711,173500,68534976,442,442,442,442,0
20240711,173400,68534976,442,442,442,442,0
20240711,173300,68534976,442,442,442,442,0
20240711,173200,68534976,442,442,442,442,0
20240711,173100,68534976,442,442,442,442,0
20240711,173000,68534976,442,442,442,442,0
20240711,172900,68534976,442,442,442,442,0
20240711,172800,68534976,442,442,442,442,0
20240711,172700,68534976,442,442,442,442,0
20240711,172600,68534976,442,442,442,442,0
20240711,172500,68534976,442,442,442,442,0
20240711,172400,68534976,442,442,442,442,0
20240711,172300,68534976,442,442,442,442,0
20240711,172200,68534976,442,442,442,442,5319
20240711,172100,68534976,442,442,442,442,0
20240711,172000,68534976,442,442,442,442,0
20240711,171900,68534976,442,442,442,442,0
20240711,171800,68534976,442,442,442,442,0
20240711,171700,68534976,442,442,442,442,0
20240711,171600,68534976,442,442,442,442,0
20240711,171500,68534976,442,442,442,442,0
20240711,171400,68534976,442,442,442,442,0
20240711,171300,68534976,442,442,442,442,0
20240711,171200,68534976,442,442,442,442,0
20240711,171100,68534976,442,442,442,442,0
20240711,171000,68534976,442,442,442,442,0
20240711,170900,68534976,442,442,442,442,0
20240711,170800,68534976,442,442,442,442,0
20240711,170700,68534976,442,442,442,442,0
20240711,170600,68534976,442,442,442,442,0
20240711,170500,68534976,442,442,442,442,0
20240711,170400,68534976,442,442,442,442,0
20240711,170300,68534976,442,442,442,442,0
20240711,170200,68534976,442,442,442,442,0
20240711,170100,68534976,442,442,442,442,0
20240711,170000,68534976,442,442,442,442,0
20240711,165900,68534976,442,442,442,442,0
20240711,165800,68534976,442,442,442,442,0
20240711,165700,68534976,442,442,442,442,0
20240711,165600,68534976,442,442,442,442,0
20240711,165500,68534976,442,442,442,442,0
20240711,165400,68534976,442,442,442,442,0
20240711,165300,68534976,442,442,442,442,0
20240711,165200,68534976,442,442,442,442,5319
20240711,165100,68534976,442,442,442,442,0
20240711,165000,68534976,442,442,442,442,0
20240711,164900,68534976,442,442,442,442,0
20240711,164800,68534976,442,442,442,442,0
20240711,164700,68534976,442,442,442,442,0
20240711,164600,68534976,442,442,442,442,0
20240711,164500,68534976,442,442,442,442,0
20240711,164400,68534976,442,442,442,442,0
20240711,164300,68534976,442,442,442,442,0
20240711,164200,68534976,442,442,442,442,0
20240711,164100,68534976,442,442,442,442,0
20240711,164000,68534976,442,442,442,442,0
20240711,163900,68534976,442,442,442,442,0
20240711,163800,68534976,442,442,442,442,0
20240711,163700,68534976,442,442,442,442,0
20240711,163600,68534976,442,442,442,442,0
20240711,163500,68534976,442,442,442,442,0
20240711,163400,68534976,442,442,442,442,0
20240711,163300,68534976,442,442,442,442,0
20240711,163200,68534976,442,442,442,442,0
20240711,163100,68534976,442,442,442,442,0
20240711,163000,68534976,442,442,442,442,0
20240711,162900,68534976,442,442,442,442,0
20240711,162800,68534976,442,442,442,442,0
20240711,162700,68534976,442,442,442,442,0
20240711,162600,68534976,442,442,442,442,0
20240711,162500,68534976,442,442,442,442,0
20240711,162400,68534976,442,442,442,442,0
20240711,162300,68534976,442,442,442,442,0
20240711,162200,68534976,442,442,442,442,5319
20240711,162100,68534976,442,442,442,442,0
20240711,162000,68534976,442,442,442,442,0
20240711,161900,68534976,442,442,442,442,0
20240711,161800,68534976,442,442,442,442,0
20240711,161700,68534976,442,442,442,442,0
20240711,161600,68534976,442,442,442,442,0
20240711,161500,68534976,442,442,442,442,0
20240711,161400,68534976,442,442,442,442,0
20240711,161300,68534976,442,442,442,442,0
20240711,161200,68534976,442,442,442,442,0
20240711,161100,68534976,442,442,442,442,0
20240711,161000,68534976,442,442,442,442,0
20240711,160900,68534976,442,442,442,442,0
20240711,160800,68534976,442,442,442,442,0
20240711,160700,68534976,442,442,442,442,0
20240711,160600,68534976,442,442,442,442,0
20240711,160500,68534976,442,442,442,442,0
20240711,160400,68534976,442,442,442,442,0
20240711,160300,68534976,442,442,442,442,0
20240711,160200,68534976,442,442,442,442,0
20240711,160100,68534976,442,442,442,442,0
20240711,160000,68534976,442,442,442,442,0
20240711,155900,68534976,442,442,442,442,0
20240711,155800,68534976,442,442,442,442,0
20240711,155700,68534976,442,442,442,442,0
20240711,155600,68534976,442,442,442,442,0
20240711,155500,68534976,442,442,442,442,0
20240711,155400,68534976,442,442,442,442,0
20240711,155300,68534976,442,442,442,442,0
20240711,155200,68534976,442,442,442,442,5319
20240711,155100,68534976,442,442,442,442,0
20240711,155000,68534976,442,442,442,442,0
20240711,154900,68534976,442,442,442,442,0
20240711,154800,68534976,442,442,442,442,0
20240711,154700,68534976,442,442,442,442,0
20240711,154600,68534976,442,442,442,442,0
20240711,154500,68534976,442,442,442,442,0
20240711,154400,68534976,442,442,442,442,0
20240711,154300,68534976,442,442,442,442,0
20240711,154200,68534976,442,442,442,442,0
20240711,154100,68534976,442,442,442,442,0
20240711,154000,68534976,442,442,442,442,0
20240711,153900,68534976,442,442,442,442,0
20240711,153800,68534976,442,442,442,442,0
20240711,153700,68534976,442,442,442,442,0
20240711,153600,68534976,442,442,442,442,0
20240711,153500,68534976,442,442,442,442,0
20240711,153400,68534976,442,442,442,442,0
20240711,153300,68534976,442,442,442,442,0
20240711,153200,68534976,442,442,442,442,0
20240711,153100,68534976,442,442,442,442,0
20240711,153000,68534976,442,442,442,442,5319
20240711,152900,66183978,444,444,444,444,0
20240711,152800,66183978,444,444,444,444,0
20240711,152700,66183978,444,444,444,444,0
20240711,152600,66183978,444,444,444,444,0
20240711,152500,66183978,444,444,444,444,0
20240711,152400,66183978,444,444,444,444,0
20240711,152300,66183978,444,444,444,444,0
20240711,152200,66183978,444,444,444,444,0
20240711,152100,66183978,444,444,444,444,0
20240711,152000,66183978,444,444,444,444,0
20240711,151900,66183978,444,444,444,444,0
20240711,151800,66183978,444,444,444,444,2
20240711,151700,66183090,443,443,443,443,0
20240711,151600,66183090,443,443,443,443,298
20240711,151500,66051076,443,443,443,443,0
20240711,151400,66051076,443,443,443,443,5180
20240711,151300,63756336,442,442,442,442,0
20240711,151200,63756336,442,442,442,442,0
20240711,151100,63756336,442,442,442,442,0
20240711,151000,63756336,442,442,442,442,1
20240711,150900,63755894,443,443,443,443,100
20240711,150800,63711594,443,443,443,443,100
20240711,150700,63667294,443,443,443,443,100
20240711,150600,63622994,445,445,445,445,0
20240711,150500,63622994,445,445,445,445,11
20240711,150400,63618099,441,445,445,441,20900
20240711,150300,54379297,445,445,445,445,261
20240711,150200,54263152,445,445,445,445,2
20240711,150100,54262262,444,444,444,444,0
20240711,150000,54262262,444,444,444,444,0
20240711,145900,54262262,444,444,444,444,395
20240711,145800,54086882,445,445,445,445,0
20240711,145700,54086882,445,445,445,445,5
20240711,145600,54084657,445,445,445,445,0
20240711,145500,54084657,445,445,445,445,0
20240711,145400,54084657,445,445,445,445,0
20240711,145300,54084657,445,445,445,445,0
20240711,145200,54084657,445,445,445,445,3
20240711,145100,54083322,445,445,445,445,12
20240711,145000,54077982,444,444,444,444,0
20240711,144900,54077982,444,444,444,444,0
20240711,144800,54077982,444,444,444,444,144
20240711,144700,54014046,445,445,445,445,0
20240711,144600,54014046,445,444,445,444,7
20240711,144500,54010932,444,444,444,444,31
20240711,144400,53997168,444,444,444,444,23
20240711,144300,53986956,445,445,445,445,0
20240711,144200,53986956,445,445,445,445,0
20240711,144100,53986956,445,445,445,445,261
20240711,144000,53870811,445,445,445,445,0
20240711,143900,53870811,445,445,445,445,0
20240711,143800,53870811,445,445,445,445,20
20240711,143700,53861911,446,446,446,446,0
20240711,143600,53861911,446,446,446,446,0
20240711,143500,53861911,446,446,446,446,0
20240711,143400,53861911,446,446,446,446,0
20240711,143300,53861911,446,446,446,446,0
20240711,143200,53861911,446,444,446,444,703
20240711,143100,53549773,445,445,445,445,500
20240711,143000,53327273,445,445,445,445,0
20240711,142900,53327273,445,445,445,445,0
20240711,142800,53327273,445,445,445,445,0
20240711,142700,53327273,445,445,445,445,50
20240711,142600,53305023,446,446,446,446,0
20240711,142500,53305023,446,446,446,446,0
20240711,142400,53305023,446,447,447,445,568
20240711,142300,53051600,447,447,447,447,0
20240711,142200,53051600,447,447,447,447,0
20240711,142100,53051600,447,447,447,447,10
20240711,142000,53047130,445,445,445,445,0
20240711,141900,53047130,445,445,445,445,0
20240711,141800,53047130,445,447,447,445,2
20240711,141700,53046238,447,447,447,447,0
20240711,141600,53046238,447,447,447,447,100
20240711,141500,53001538,447,447,447,447,0
20240711,141400,53001538,447,447,447,447,0
20240711,141300,53001538,447,447,447,447,0
20240711,141200,53001538,447,447,447,447,0
20240711,141100,53001538,447,447,447,447,224
20240711,141000,52901410,447,447,447,447,0
20240711,140900,52901410,447,446,447,446,5
20240711,140800,52899179,445,445,445,445,0
20240711,140700,52899179,445,445,445,445,157
20240711,140600,52829314,447,446,447,446,100
20240711,140500,52784660,445,445,445,445,0
20240711,140400,52784660,445,445,445,445,0
20240711,140300,52784660,445,445,445,445,0
20240711,140200,52784660,445,446,446,445,563
20240711,140100,52534124,445,445,445,445,100
20240711,140000,52489624,445,445,445,445,416
20240711,135900,52304504,448,448,448,448,0
20240711,135800,52304504,448,448,448,448,0
20240711,135700,52304504,448,448,448,448,0
20240711,135600,52304504,448,448,448,448,4464
20240711,135500,50304632,448,448,448,448,10
20240711,135400,50300152,449,449,449,449,3
20240711,135300,50298805,445,445,445,445,0
20240711,135200,50298805,445,448,448,445,513
20240711,135100,50069746,448,448,448,448,0
20240711,135000,50069746,448,446,448,446,7
20240711,134900,50066622,446,446,446,446,534
20240711,134800,49828458,449,449,449,449,0
20240711,134700,49828458,449,449,449,449,0
20240711,134600,49828458,449,446,449,446,227
20240711,134500,49727213,449,449,449,449,0
20240711,134400,49727213,449,449,449,449,0
20240711,134300,49727213,449,449,449,449,0
20240711,134200,49727213,449,449,449,449,0
20240711,134100,49727213,449,449,449,449,121
20240711,134000,49672884,446,447,447,446,460
20240711,133900,49467719,446,449,449,446,21
20240711,133800,49458323,449,449,449,449,0
20240711,133700,49458323,449,449,449,449,0
20240711,133600,49458323,449,449,449,449,0
20240711,133500,49458323,449,449,449,449,3000
20240711,133400,48111323,449,449,449,449,0
20240711,133300,48111323,449,448,449,448,111
20240711,133200,48061592,444,444,444,444,0
20240711,133100,48061592,444,446,446,444,7707
20240711,133000,44635526,447,447,447,447,0
20240711,132900,44635526,447,447,447,447,0
20240711,132800,44635526,447,447,447,447,0
20240711,132700,44635526,447,447,447,447,24
20240711,132600,44624798,449,449,449,449,34
20240711,132500,44609532,449,449,449,449,1000
20240711,132400,44160532,449,449,449,449,0
20240711,132300,44160532,449,449,449,449,0
20240711,132200,44160532,449,449,449,449,0
20240711,132100,44160532,449,449,449,449,113
20240711,132000,44109795,449,449,449,449,0
20240711,131900,44109795,449,449,449,449,0
20240711,131800,44109795,449,449,449,449,9
20240711,131700,44105754,445,448,448,445,11061
20240711,131600,39166037,452,452,452,452,0
20240711,131500,39166037,452,452,452,452,0
20240711,131400,39166037,452,452,452,452,0
20240711,131300,39166037,452,452,452,452,0
20240711,131200,39166037,452,452,452,452,0
20240711,131100,39166037,452,452,452,452,0
20240711,131000,39166037,452,452,452,452,0
20240711,130900,39166037,452,452,452,452,0
20240711,130800,39166037,452,452,452,452,0
20240711,130700,39166037,452,452,452,452,0
20240711,130600,39166037,452,452,452,452,0
20240711,130500,39166037,452,452,452,452,0
20240711,130400,39166037,452,452,452,452,0
20240711,130300,39166037,452,452,452,452,0
20240711,130200,39166037,452,452,452,452,0
20240711,130100,39166037,452,452,452,452,30
20240711,130000,39152477,452,452,452,452,0
20240711,125900,39152477,452,452,452,452,0
20240711,125800,39152477,452,449,452,449,3000
20240711,125700,37802472,449,449,449,449,49
20240711,125600,37780471,449,449,449,449,1
20240711,125500,37780022,448,448,448,448,1
20240711,125400,37779574,446,446,446,446,0
20240711,125300,37779574,446,446,446,446,0
20240711,125200,37779574,446,446,446,446,0
20240711,125100,37779574,446,446,446,446,0
20240711,125000,37779574,446,446,446,446,0
20240711,124900,37779574,446,446,446,446,0
20240711,124800,37779574,446,446,446,446,0
20240711,124700,37779574,446,446,446,446,0
20240711,124600,37779574,446,446,446,446,0
20240711,124500,37779574,446,446,446,446,3659
20240711,124400,36147660,446,447,447,446,1140
20240711,124300,35639210,446,446,446,446,0
20240711,124200,35639210,446,447,447,446,1000
20240711,124100,35193205,447,447,447,447,0
20240711,124000,35193205,447,447,447,447,0
20240711,123900,35193205,447,447,447,447,0
20240711,123800,35193205,447,447,447,447,22
20240711,123700,35183371,448,448,448,448,0
20240711,123600,35183371,448,448,448,448,0
20240711,123500,35183371,448,448,448,448,500
20240711,123400,34959371,448,449,449,448,1000
20240711,123300,34510871,448,448,448,448,647
20240711,123200,34221015,448,448,448,448,0
20240711,123100,34221015,448,448,448,448,0
20240711,123000,34221015,448,448,448,448,10
20240711,122900,34216535,448,448,448,448,1
20240711,122800,34216087,446,446,446,446,11
20240711,122700,34211181,446,446,446,446,3771
20240711,122600,32529315,446,446,446,446,0
20240711,122500,32529315,446,446,446,446,0
20240711,122400,32529315,446,446,446,446,0
20240711,122300,32529315,446,448,448,446,8000
20240711,122200,28957718,448,448,448,448,0
20240711,122100,28957718,448,448,448,448,0
20240711,122000,28957718,448,448,448,448,0
20240711,121900,28957718,448,448,448,448,0
20240711,121800,28957718,448,448,448,448,0
20240711,121700,28957718,448,448,448,448,389
20240711,121600,28783446,448,448,448,448,0
20240711,121500,28783446,448,448,448,448,0
20240711,121400,28783446,448,448,448,448,0
20240711,121300,28783446,448,448,448,448,0
20240711,121200,28783446,448,448,448,448,349
20240711,121100,28627094,449,449,449,449,0
20240711,121000,28627094,449,449,449,449,0
20240711,120900,28627094,449,449,449,449,0
20240711,120800,28627094,449,449,449,449,0
20240711,120700,28627094,449,449,449,449,6
20240711,120600,28624400,446,446,446,446,0
20240711,120500,28624400,446,446,446,446,0
20240711,120400,28624400,446,446,446,446,0
20240711,120300,28624400,446,446,446,446,0
20240711,120200,28624400,446,446,446,446,0
20240711,120100,28624400,446,447,447,446,2011
20240711,120000,27726181,449,449,449,449,4
20240711,115900,27724385,448,448,448,448,1
20240711,115800,27723937,449,449,449,449,0
20240711,115700,27723937,449,449,449,449,0
20240711,115600,27723937,449,449,449,449,0
20240711,115500,27723937,449,449,449,449,0
20240711,115400,27723937,449,449,449,449,0
20240711,115300,27723937,449,449,449,449,3
20240711,115200,27722590,449,449,449,449,3
20240711,115100,27721243,446,448,448,446,2416
20240711,115000,26641493,448,448,448,448,0
20240711,114900,26641493,448,448,448,448,1
20240711,114800,26641045,449,449,449,449,0
20240711,114700,26641045,449,449,449,449,0
20240711,114600,26641045,449,449,449,447,27
20240711,114500,26628924,448,448,448,448,0
20240711,114400,26628924,448,448,448,448,0
20240711,114300,26628924,448,448,448,448,0
20240711,114200,26628924,448,448,448,448,46
20240711,114100,26608316,448,448,448,448,0
20240711,114000,26608316,448,448,448,448,2454
20240711,113900,25508924,449,449,449,449,0
20240711,113800,25508924,449,449,449,449,0
20240711,113700,25508924,449,449,449,449,0
20240711,113600,25508924,449,449,449,449,0
20240711,113500,25508924,449,449,449,449,0
20240711,113400,25508924,449,449,449,449,0
20240711,113300,25508924,449,449,449,449,10
20240711,113200,25504434,449,449,449,449,0
20240711,113100,25504434,449,449,449,449,1
20240711,113000,25503985,448,448,448,448,0
20240711,112900,25503985,448,448,448,448,0
20240711,112800,25503985,448,448,448,448,1000
20240711,112700,25055985,449,449,449,449,0
20240711,112600,25055985,449,449,449,449,120
20240711,112500,25002105,449,449,449,449,0
20240711,112400,25002105,449,448,449,448,1050
20240711,112300,24531655,448,448,448,448,0
20240711,112200,24531655,448,449,449,448,1093
20240711,112100,24041898,449,449,449,449,1465
20240711,112000,23384113,449,449,449,449,1000
20240711,111900,22935113,449,449,449,449,0
20240711,111800,22935113,449,449,449,449,0
20240711,111700,22935113,449,449,449,449,0
20240711,111600,22935113,449,449,449,449,0
20240711,111500,22935113,449,449,449,449,0
20240711,111400,22935113,449,449,449,449,1593
20240711,111300,22219856,451,451,451,451,0
20240711,111200,22219856,451,451,451,451,0
20240711,111100,22219856,451,450,451,450,200
20240711,111000,22129756,452,452,452,452,0
20240711,110900,22129756,452,452,452,452,2
20240711,110800,22128852,448,452,452,448,1001
20240711,110700,21680400,448,449,449,448,2000
20240711,110600,20784290,448,452,452,448,1001
20240711,110500,20335049,450,450,450,450,0
20240711,110400,20335049,450,450,450,450,0
20240711,110300,20335049,450,450,450,450,0
20240711,110200,20335049,450,450,450,450,8000
20240711,110100,16735049,451,451,451,451,2
20240711,110000,16734147,452,452,452,452,0
20240711,105900,16734147,452,452,452,452,0
20240711,105800,16734147,452,452,452,452,0
20240711,105700,16734147,452,452,452,452,0
20240711,105600,16734147,452,452,452,452,2000
20240711,105500,15830147,449,449,449,449,2
20240711,105400,15829249,452,452,452,452,20
20240711,105300,15820209,451,452,452,451,510
20240711,105200,15589699,452,452,452,452,0
20240711,105100,15589699,452,450,452,450,44
20240711,105000,15569893,450,450,450,450,612
20240711,104900,15294493,450,450,450,450,0
20240711,104800,15294493,450,450,450,450,0
20240711,104700,15294493,450,450,450,450,0
20240711,104600,15294493,450,450,450,450,30
20240711,104500,15280993,450,450,450,450,0
20240711,104400,15280993,450,450,450,450,1
20240711,104300,15280543,450,450,450,450,13
20240711,104200,15274693,448,448,448,448,37
20240711,104100,15258117,450,450,450,450,0
20240711,104000,15258117,450,450,450,450,0
20240711,103900,15258117,450,450,450,450,0
20240711,103800,15258117,450,450,450,450,0
20240711,103700,15258117,450,449,450,448,6005
20240711,103600,12560136,449,449,449,449,0
20240711,103500,12560136,449,449,449,449,0
20240711,103400,12560136,449,449,449,449,1000
20240711,103300,12111136,449,449,449,449,0
20240711,103200,12111136,449,449,449,449,0
20240711,103100,12111136,449,449,449,449,2
20240711,103000,12110238,450,450,450,450,0
20240711,102900,12110238,450,450,450,450,0
20240711,102800,12110238,450,450,450,450,0
20240711,102700,12110238,450,449,450,449,55
20240711,102600,12085539,450,450,450,450,0
20240711,102500,12085539,450,450,450,450,1950
20240711,102400,11208039,452,452,452,452,0
20240711,102300,11208039,452,450,452,450,101
20240711,102200,11162587,452,452,452,452,0
20240711,102100,11162587,452,452,452,452,0
20240711,102000,11162587,452,451,452,451,30
20240711,101900,11149037,452,452,452,452,0
20240711,101800,11149037,452,452,452,452,0
20240711,101700,11149037,452,452,452,452,1
20240711,101600,11148585,451,451,451,451,374
20240711,101500,10979911,450,450,450,450,50
20240711,101400,10957411,451,451,451,451,0
20240711,101300,10957411,451,451,451,451,123
20240711,101200,10901938,450,450,450,450,0
20240711,101100,10901938,450,450,450,450,0
20240711,101000,10901938,450,450,450,450,0
20240711,100900,10901938,450,450,450,450,1704
20240711,100800,10135138,452,452,452,452,0
20240711,100700,10135138,452,452,452,452,0
20240711,100600,10135138,452,452,452,452,0
20240711,100500,10135138,452,452,452,452,36
20240711,100400,10118866,452,452,452,452,0
20240711,100300,10118866,452,452,452,452,0
20240711,100200,10118866,452,452,452,451,934
20240711,100100,9697077,453,453,453,453,3
20240711,100000,9695718,453,452,453,452,77
20240711,095900,9660913,452,452,452,452,0
20240711,095800,9660913,452,453,453,452,90
20240711,095700,9620193,453,453,453,453,36
20240711,095600,9603885,453,453,453,453,0
20240711,095500,9603885,453,453,453,453,0
20240711,095400,9603885,453,452,453,452,53
20240711,095300,9579926,453,453,453,453,0
20240711,095200,9579926,453,453,453,453,0
20240711,095100,9579926,453,453,453,453,0
20240711,095000,9579926,453,453,453,453,0
20240711,094900,9579926,453,453,453,453,0
20240711,094800,9579926,453,453,453,453,0
20240711,094700,9579926,453,453,453,453,0
20240711,094600,9579926,453,453,453,453,0
20240711,094500,9579926,453,453,453,453,0
20240711,094400,9579926,453,453,453,453,94
20240711,094300,9537344,453,453,453,453,1
20240711,094200,9536891,453,453,453,451,33
20240711,094100,9521992,453,453,453,453,1
20240711,094000,9521539,453,453,453,453,0
20240711,093900,9521539,453,453,453,453,0
20240711,093800,9521539,453,453,453,453,0
20240711,093700,9521539,453,453,453,453,0
20240711,093600,9521539,453,453,453,453,0
20240711,093500,9521539,453,453,453,453,14
20240711,093400,9515197,453,452,453,452,13
20240711,093300,9509320,451,451,451,451,1000
20240711,093200,9058320,452,452,452,452,320
20240711,093100,8913680,452,452,452,452,0
20240711,093000,8913680,452,452,452,452,0
20240711,092900,8913680,452,452,452,452,0
20240711,092800,8913680,452,452,452,452,0
20240711,092700,8913680,452,452,452,452,5
20240711,092600,8911420,450,452,452,450,11
20240711,092500,8906450,453,450,453,450,11
20240711,092400,8901476,453,453,453,453,33
20240711,092300,8886527,452,453,453,452,20
20240711,092200,8877477,453,453,453,453,0
20240711,092100,8877477,453,453,453,453,500
20240711,092000,8650977,453,453,453,453,0
20240711,091900,8650977,453,450,453,450,1259
20240711,091800,8083908,451,451,451,451,0
20240711,091700,8083908,451,452,453,451,60
20240711,091600,8056785,451,451,451,451,0
20240711,091500,8056785,451,451,451,451,0
20240711,091400,8056785,451,451,451,451,0
20240711,091300,8056785,451,451,451,451,0
20240711,091200,8056785,451,450,451,450,477
20240711,091100,7842132,450,451,451,450,8473
20240711,091000,4026247,452,452,452,452,1002
20240711,090900,3573343,452,452,452,452,10
20240711,090800,3568823,452,452,452,452,0
20240711,090700,3568823,452,452,452,452,25
20240711,090600,3557523,454,454,454,454,0
20240711,090500,3557523,454,454,454,454,24
20240711,090400,3546627,451,451,451,451,0
20240711,090300,3546627,451,451,451,451,0
20240711,090200,3546627,451,459,460,451,6482
20240711,090100,617814,459,454,459,454,540
20240711,090000,372343,452,453,453,452,820