KissMeData/152550/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,203400,1253303535,419,419,419,419,62861
20240711,203300,1253303535,419,419,419,419,0
20240711,203200,1253303535,419,419,419,419,0
20240711,203100,1253303535,419,419,419,419,0
20240711,203000,1253303535,419,419,419,419,0
20240711,202900,1253303535,419,419,419,419,0
20240711,202800,1253303535,419,419,419,419,0
20240711,202700,1253303535,419,419,419,419,0
20240711,202600,1253303535,419,419,419,419,0
20240711,202500,1253303535,419,419,419,419,0
20240711,202400,1253303535,419,419,419,419,0
20240711,202300,1253303535,419,419,419,419,0
20240711,202200,1253303535,419,419,419,419,0
20240711,202100,1253303535,419,419,419,419,0
20240711,202000,1253303535,419,419,419,419,0
20240711,201900,1253303535,419,419,419,419,0
20240711,201800,1253303535,419,419,419,419,0
20240711,201700,1253303535,419,419,419,419,0
20240711,201600,1253303535,419,419,419,419,0
20240711,201500,1253303535,419,419,419,419,0
20240711,201400,1253303535,419,419,419,419,0
20240711,201300,1253303535,419,419,419,419,0
20240711,201200,1253303535,419,419,419,419,0
20240711,201100,1253303535,419,419,419,419,0
20240711,201000,1253303535,419,419,419,419,0
20240711,200900,1253303535,419,419,419,419,0
20240711,200800,1253303535,419,419,419,419,0
20240711,200700,1253303535,419,419,419,419,0
20240711,200600,1253303535,419,419,419,419,0
20240711,200500,1253303535,419,419,419,419,0
20240711,200400,1253303535,419,419,419,419,62861
20240711,200300,1253303535,419,419,419,419,0
20240711,200200,1253303535,419,419,419,419,0
20240711,200100,1253303535,419,419,419,419,0
20240711,200000,1253303535,419,419,419,419,0
20240711,195900,1253303535,419,419,419,419,0
20240711,195800,1253303535,419,419,419,419,0
20240711,195700,1253303535,419,419,419,419,0
20240711,195600,1253303535,419,419,419,419,0
20240711,195500,1253303535,419,419,419,419,0
20240711,195400,1253303535,419,419,419,419,0
20240711,195300,1253303535,419,419,419,419,0
20240711,195200,1253303535,419,419,419,419,0
20240711,195100,1253303535,419,419,419,419,0
20240711,195000,1253303535,419,419,419,419,0
20240711,194900,1253303535,419,419,419,419,0
20240711,194800,1253303535,419,419,419,419,0
20240711,194700,1253303535,419,419,419,419,0
20240711,194600,1253303535,419,419,419,419,0
20240711,194500,1253303535,419,419,419,419,0
20240711,194400,1253303535,419,419,419,419,0
20240711,194300,1253303535,419,419,419,419,0
20240711,194200,1253303535,419,419,419,419,0
20240711,194100,1253303535,419,419,419,419,0
20240711,194000,1253303535,419,419,419,419,0
20240711,193900,1253303535,419,419,419,419,0
20240711,193800,1253303535,419,419,419,419,0
20240711,193700,1253303535,419,419,419,419,0
20240711,193600,1253303535,419,419,419,419,0
20240711,193500,1253303535,419,419,419,419,0
20240711,193400,1253303535,419,419,419,419,62861
20240711,193300,1253303535,419,419,419,419,0
20240711,193200,1253303535,419,419,419,419,0
20240711,193100,1253303535,419,419,419,419,0
20240711,193000,1253303535,419,419,419,419,0
20240711,192900,1253303535,419,419,419,419,0
20240711,192800,1253303535,419,419,419,419,0
20240711,192700,1253303535,419,419,419,419,0
20240711,192600,1253303535,419,419,419,419,0
20240711,192500,1253303535,419,419,419,419,0
20240711,192400,1253303535,419,419,419,419,0
20240711,192300,1253303535,419,419,419,419,0
20240711,192200,1253303535,419,419,419,419,0
20240711,192100,1253303535,419,419,419,419,0
20240711,192000,1253303535,419,419,419,419,0
20240711,191900,1253303535,419,419,419,419,0
20240711,191800,1253303535,419,419,419,419,0
20240711,191700,1253303535,419,419,419,419,0
20240711,191600,1253303535,419,419,419,419,0
20240711,191500,1253303535,419,419,419,419,0
20240711,191400,1253303535,419,419,419,419,0
20240711,191300,1253303535,419,419,419,419,0
20240711,191200,1253303535,419,419,419,419,0
20240711,191100,1253303535,419,419,419,419,0
20240711,191000,1253303535,419,419,419,419,0
20240711,190900,1253303535,419,419,419,419,0
20240711,190800,1253303535,419,419,419,419,0
20240711,190700,1253303535,419,419,419,419,0
20240711,190600,1253303535,419,419,419,419,0
20240711,190500,1253303535,419,419,419,419,0
20240711,190400,1253303535,419,419,419,419,62861
20240711,190300,1253303535,419,419,419,419,0
20240711,190200,1253303535,419,419,419,419,0
20240711,190100,1253303535,419,419,419,419,0
20240711,190000,1253303535,419,419,419,419,0
20240711,185900,1253303535,419,419,419,419,0
20240711,185800,1253303535,419,419,419,419,0
20240711,185700,1253303535,419,419,419,419,0
20240711,185600,1253303535,419,419,419,419,0
20240711,185500,1253303535,419,419,419,419,0
20240711,185400,1253303535,419,419,419,419,0
20240711,185300,1253303535,419,419,419,419,0
20240711,185200,1253303535,419,419,419,419,0
20240711,185100,1253303535,419,419,419,419,0
20240711,185000,1253303535,419,419,419,419,0
20240711,184900,1253303535,419,419,419,419,0
20240711,184800,1253303535,419,419,419,419,0
20240711,184700,1253303535,419,419,419,419,0
20240711,184600,1253303535,419,419,419,419,0
20240711,184500,1253303535,419,419,419,419,0
20240711,184400,1253303535,419,419,419,419,0
20240711,184300,1253303535,419,419,419,419,0
20240711,184200,1253303535,419,419,419,419,0
20240711,184100,1253303535,419,419,419,419,0
20240711,184000,1253303535,419,419,419,419,0
20240711,183900,1253303535,419,419,419,419,0
20240711,183800,1253303535,419,419,419,419,0
20240711,183700,1253303535,419,419,419,419,0
20240711,183600,1253303535,419,419,419,419,0
20240711,183500,1253303535,419,419,419,419,0
20240711,183400,1253303535,419,419,419,419,62861
20240711,183300,1253303535,419,419,419,419,0
20240711,183200,1253303535,419,419,419,419,0
20240711,183100,1253303535,419,419,419,419,0
20240711,183000,1253303535,419,419,419,419,0
20240711,182900,1253303535,419,419,419,419,0
20240711,182800,1253303535,419,419,419,419,0
20240711,182700,1253303535,419,419,419,419,0
20240711,182600,1253303535,419,419,419,419,0
20240711,182500,1253303535,419,419,419,419,0
20240711,182400,1253303535,419,419,419,419,0
20240711,182300,1253303535,419,419,419,419,0
20240711,182200,1253303535,419,419,419,419,0
20240711,182100,1253303535,419,419,419,419,0
20240711,182000,1253303535,419,419,419,419,0
20240711,181900,1253303535,419,419,419,419,0
20240711,181800,1253303535,419,419,419,419,0
20240711,181700,1253303535,419,419,419,419,0
20240711,181600,1253303535,419,419,419,419,0
20240711,181500,1253303535,419,419,419,419,0
20240711,181400,1253303535,419,419,419,419,0
20240711,181300,1253303535,419,419,419,419,0
20240711,181200,1253303535,419,419,419,419,0
20240711,181100,1253303535,419,419,419,419,0
20240711,181000,1253303535,419,419,419,419,0
20240711,180900,1253303535,419,419,419,419,0
20240711,180800,1253303535,419,419,419,419,0
20240711,180700,1253303535,419,419,419,419,0
20240711,180600,1253303535,419,419,419,419,0
20240711,180500,1253303535,419,419,419,419,0
20240711,180400,1253303535,419,419,419,419,62861
20240711,180300,1253303535,419,419,419,419,0
20240711,180200,1253303535,419,419,419,419,0
20240711,180100,1253303535,419,419,419,419,0
20240711,180000,1253303535,419,419,419,419,0
20240711,175900,1253303535,419,419,419,419,0
20240711,175800,1253303535,419,419,419,419,0
20240711,175700,1253303535,419,419,419,419,0
20240711,175600,1253303535,419,419,419,419,0
20240711,175500,1253303535,419,419,419,419,0
20240711,175400,1253303535,419,419,419,419,0
20240711,175300,1253303535,419,419,419,419,0
20240711,175200,1253303535,419,419,419,419,0
20240711,175100,1253303535,419,419,419,419,0
20240711,175000,1253303535,419,419,419,419,0
20240711,174900,1253303535,419,419,419,419,0
20240711,174800,1253303535,419,419,419,419,0
20240711,174700,1253303535,419,419,419,419,0
20240711,174600,1253303535,419,419,419,419,0
20240711,174500,1253303535,419,419,419,419,0
20240711,174400,1253303535,419,419,419,419,0
20240711,174300,1253303535,419,419,419,419,0
20240711,174200,1253303535,419,419,419,419,0
20240711,174100,1253303535,419,419,419,419,0
20240711,174000,1253303535,419,419,419,419,0
20240711,173900,1253303535,419,419,419,419,0
20240711,173800,1253303535,419,419,419,419,0
20240711,173700,1253303535,419,419,419,419,0
20240711,173600,1253303535,419,419,419,419,0
20240711,173500,1253303535,419,419,419,419,0
20240711,173400,1253303535,419,419,419,419,62861
20240711,173300,1253303535,419,419,419,419,0
20240711,173200,1253303535,419,419,419,419,0
20240711,173100,1253303535,419,419,419,419,0
20240711,173000,1253303535,419,419,419,419,0
20240711,172900,1253303535,419,419,419,419,0
20240711,172800,1253303535,419,419,419,419,0
20240711,172700,1253303535,419,419,419,419,0
20240711,172600,1253303535,419,419,419,419,0
20240711,172500,1253303535,419,419,419,419,0
20240711,172400,1253303535,419,419,419,419,0
20240711,172300,1253303535,419,419,419,419,0
20240711,172200,1253303535,419,419,419,419,0
20240711,172100,1253303535,419,419,419,419,0
20240711,172000,1253303535,419,419,419,419,0
20240711,171900,1253303535,419,419,419,419,0
20240711,171800,1253303535,419,419,419,419,0
20240711,171700,1253303535,419,419,419,419,0
20240711,171600,1253303535,419,419,419,419,0
20240711,171500,1253303535,419,419,419,419,0
20240711,171400,1253303535,419,419,419,419,0
20240711,171300,1253303535,419,419,419,419,0
20240711,171200,1253303535,419,419,419,419,0
20240711,171100,1253303535,419,419,419,419,0
20240711,171000,1253303535,419,419,419,419,0
20240711,170900,1253303535,419,419,419,419,0
20240711,170800,1253303535,419,419,419,419,0
20240711,170700,1253303535,419,419,419,419,0
20240711,170600,1253303535,419,419,419,419,0
20240711,170500,1253303535,419,419,419,419,0
20240711,170400,1253303535,419,419,419,419,62861
20240711,170300,1253303535,419,419,419,419,0
20240711,170200,1253303535,419,419,419,419,0
20240711,170100,1253303535,419,419,419,419,0
20240711,170000,1253303535,419,419,419,419,0
20240711,165900,1253303535,419,419,419,419,0
20240711,165800,1253303535,419,419,419,419,0
20240711,165700,1253303535,419,419,419,419,0
20240711,165600,1253303535,419,419,419,419,0
20240711,165500,1253303535,419,419,419,419,0
20240711,165400,1253303535,419,419,419,419,0
20240711,165300,1253303535,419,419,419,419,0
20240711,165200,1253303535,419,419,419,419,0
20240711,165100,1253303535,419,419,419,419,0
20240711,165000,1253303535,419,419,419,419,0
20240711,164900,1253303535,419,419,419,419,0
20240711,164800,1253303535,419,419,419,419,0
20240711,164700,1253303535,419,419,419,419,0
20240711,164600,1253303535,419,419,419,419,0
20240711,164500,1253303535,419,419,419,419,0
20240711,164400,1253303535,419,419,419,419,0
20240711,164300,1253303535,419,419,419,419,0
20240711,164200,1253303535,419,419,419,419,0
20240711,164100,1253303535,419,419,419,419,0
20240711,164000,1253303535,419,419,419,419,0
20240711,163900,1253303535,419,419,419,419,0
20240711,163800,1253303535,419,419,419,419,0
20240711,163700,1253303535,419,419,419,419,0
20240711,163600,1253303535,419,419,419,419,0
20240711,163500,1253303535,419,419,419,419,0
20240711,163400,1253303535,419,419,419,419,62861
20240711,163300,1253303535,419,419,419,419,0
20240711,163200,1253303535,419,419,419,419,0
20240711,163100,1253303535,419,419,419,419,0
20240711,163000,1253303535,419,419,419,419,0
20240711,162900,1253303535,419,419,419,419,0
20240711,162800,1253303535,419,419,419,419,0
20240711,162700,1253303535,419,419,419,419,0
20240711,162600,1253303535,419,419,419,419,0
20240711,162500,1253303535,419,419,419,419,0
20240711,162400,1253303535,419,419,419,419,0
20240711,162300,1253303535,419,419,419,419,0
20240711,162200,1253303535,419,419,419,419,0
20240711,162100,1253303535,419,419,419,419,0
20240711,162000,1253303535,419,419,419,419,0
20240711,161900,1253303535,419,419,419,419,0
20240711,161800,1253303535,419,419,419,419,0
20240711,161700,1253303535,419,419,419,419,0
20240711,161600,1253303535,419,419,419,419,0
20240711,161500,1253303535,419,419,419,419,0
20240711,161400,1253303535,419,419,419,419,0
20240711,161300,1253303535,419,419,419,419,0
20240711,161200,1253303535,419,419,419,419,0
20240711,161100,1253303535,419,419,419,419,0
20240711,161000,1253303535,419,419,419,419,0
20240711,160900,1253303535,419,419,419,419,0
20240711,160800,1253303535,419,419,419,419,0
20240711,160700,1253303535,419,419,419,419,0
20240711,160600,1253303535,419,419,419,419,0
20240711,160500,1253303535,419,419,419,419,0
20240711,160400,1253303535,419,419,419,419,62861
20240711,160300,1253303535,419,419,419,419,0
20240711,160200,1253303535,419,419,419,419,0
20240711,160100,1253303535,419,419,419,419,0
20240711,160000,1253303535,419,419,419,419,0
20240711,155900,1253303535,419,419,419,419,0
20240711,155800,1253303535,419,419,419,419,0
20240711,155700,1253303535,419,419,419,419,0
20240711,155600,1253303535,419,419,419,419,0
20240711,155500,1253303535,419,419,419,419,0
20240711,155400,1253303535,419,419,419,419,0
20240711,155300,1253303535,419,419,419,419,0
20240711,155200,1253303535,419,419,419,419,0
20240711,155100,1253303535,419,419,419,419,0
20240711,155000,1253303535,419,419,419,419,0
20240711,154900,1253303535,419,419,419,419,0
20240711,154800,1253303535,419,419,419,419,0
20240711,154700,1253303535,419,419,419,419,0
20240711,154600,1253303535,419,419,419,419,0
20240711,154500,1253303535,419,419,419,419,0
20240711,154400,1253303535,419,419,419,419,0
20240711,154300,1253303535,419,419,419,419,0
20240711,154200,1253303535,419,419,419,419,0
20240711,154100,1253303535,419,419,419,419,0
20240711,154000,1253303535,419,419,419,419,0
20240711,153900,1253303535,419,419,419,419,0
20240711,153800,1253303535,419,419,419,419,0
20240711,153700,1253303535,419,419,419,419,0
20240711,153600,1253303535,419,419,419,419,0
20240711,153500,1253303535,419,419,419,419,0
20240711,153400,1253303535,419,419,419,419,62861
20240711,153300,1253303535,419,419,419,419,0
20240711,153200,1253303535,419,419,419,419,0
20240711,153100,1253303535,419,419,419,419,0
20240711,153000,1253303535,419,419,419,419,62861
20240711,152900,1226964776,418,418,418,418,0
20240711,152800,1226964776,418,418,418,418,0
20240711,152700,1226964776,418,418,418,418,0
20240711,152600,1226964776,418,418,418,418,0
20240711,152500,1226964776,418,418,418,418,0
20240711,152400,1226964776,418,418,418,418,0
20240711,152300,1226964776,418,418,418,418,0
20240711,152200,1226964776,418,418,418,418,0
20240711,152100,1226964776,418,418,418,418,0
20240711,152000,1226964776,418,418,418,418,0
20240711,151900,1226964776,418,416,418,416,11690
20240711,151800,1222089426,415,414,416,414,12796
20240711,151700,1216776525,415,415,415,415,1226
20240711,151600,1216267735,415,415,415,415,2805
20240711,151500,1215103660,416,415,416,415,1540
20240711,151400,1214464383,416,418,418,416,8293
20240711,151300,1211010408,417,418,418,417,1440
20240711,151200,1210409390,418,417,418,417,6649
20240711,151100,1207636642,418,418,418,417,7713
20240711,151000,1204414948,418,419,419,418,33421
20240711,150900,1190424572,419,418,419,418,10349
20240711,150800,1186096369,418,418,419,418,5926
20240711,150700,1183618175,418,418,419,418,5828
20240711,150600,1181179932,419,417,419,415,43718
20240711,150500,1162962353,418,419,419,418,37102
20240711,150400,1147437356,418,418,419,417,27374
20240711,150300,1135988998,418,417,419,416,39333
20240711,150200,1119544323,417,417,419,417,19071
20240711,150100,1111568230,417,416,419,415,9805
20240711,150000,1107480060,415,414,418,413,120616
20240711,145900,1057329855,413,412,413,412,15581
20240711,145800,1050896335,411,412,412,411,2294
20240711,145700,1049951230,412,412,412,412,10160
20240711,145600,1045765310,412,412,412,412,0
20240711,145500,1045765310,412,412,412,412,0
20240711,145400,1045765310,412,412,412,411,7446
20240711,145300,1042698559,412,412,412,412,2066
20240711,145200,1041847367,411,412,412,411,501
20240711,145100,1041641455,411,412,412,411,5997
20240711,145000,1039175546,412,412,412,412,81
20240711,144900,1039142174,412,412,412,412,300
20240711,144800,1039018574,412,411,412,411,7009
20240711,144700,1036137874,412,413,413,412,1195
20240711,144600,1035645533,412,413,413,412,2165
20240711,144500,1034751389,413,413,413,413,0
20240711,144400,1034751389,413,413,413,413,0
20240711,144300,1034751389,413,413,413,413,0
20240711,144200,1034751389,413,412,413,411,2206
20240711,144100,1033844690,413,413,413,413,0
20240711,144000,1033844690,413,413,413,411,1024
20240711,143900,1033423798,411,413,413,411,1304
20240711,143800,1032887436,412,413,413,411,8603
20240711,143700,1029349867,413,413,413,413,0
20240711,143600,1029349867,413,413,413,413,1056
20240711,143500,1028913739,413,412,413,412,8713
20240711,143400,1025315752,413,411,413,411,7818
20240711,143300,1022102513,412,412,412,411,5587
20240711,143200,1019800719,411,411,411,411,208
20240711,143100,1019715231,412,412,412,412,115
20240711,143000,1019667851,412,412,412,411,721
20240711,142900,1019370940,412,411,412,411,2051
20240711,142800,1018525978,411,411,411,411,14679
20240711,142700,1012492909,411,413,413,411,11732
20240711,142600,1007670488,413,413,413,411,79
20240711,142500,1007637885,413,413,413,411,10026
20240711,142400,1003509030,413,413,413,413,0
20240711,142300,1003509030,413,412,413,412,1716
20240711,142200,1002801024,412,414,414,412,7259
20240711,142100,999795803,414,414,414,414,0
20240711,142000,999795803,414,414,414,414,18
20240711,141900,999788351,414,412,414,412,1056
20240711,141800,999353115,412,412,413,412,23
20240711,141700,999343638,413,413,413,413,604
20240711,141600,999094186,413,412,413,412,1217
20240711,141500,998592065,413,413,413,412,93
20240711,141400,998553678,413,412,413,412,2220
20240711,141300,997639037,412,413,413,412,10731
20240711,141200,993208925,413,411,413,411,6904
20240711,141100,990364468,411,411,411,411,1615
20240711,141000,989700703,412,411,412,411,935
20240711,140900,989316412,411,411,411,411,1023
20240711,140800,988895959,412,412,412,412,4
20240711,140700,988894311,412,412,412,412,1593
20240711,140600,988237995,412,412,412,412,8
20240711,140500,988234699,412,412,412,412,19
20240711,140400,988226871,412,412,413,412,1738
20240711,140300,987509334,412,413,413,412,1753
20240711,140200,986787095,413,412,413,412,7103
20240711,140100,983860556,412,412,412,412,303
20240711,140000,983735720,412,413,413,412,2061
20240711,135900,982884580,413,413,413,412,92
20240711,135800,982846595,413,413,413,412,1010
20240711,135700,982429515,413,413,413,413,14
20240711,135600,982423733,412,412,412,412,19388
20240711,135500,974435877,412,411,412,411,657
20240711,135400,974165823,411,411,411,411,3466
20240711,135300,972741297,411,411,412,411,1004
20240711,135200,972327842,412,411,412,411,32605
20240711,135100,958925856,411,412,412,411,3421
20240711,135000,957516408,413,413,413,413,42
20240711,134900,957499062,411,413,413,411,18766
20240711,134800,949753725,413,413,413,413,1
20240711,134700,949753312,411,413,413,411,77118
20240711,134600,917982139,413,414,414,413,1049
20240711,134500,917548859,413,414,414,413,1884
20240711,134400,916770323,414,414,414,414,4
20240711,134300,916768667,414,414,414,414,21979
20240711,134200,907669361,415,415,415,414,88
20240711,134100,907632845,415,414,415,414,3777
20240711,134000,906068080,415,416,416,415,515
20240711,133900,905854354,415,415,415,414,3196
20240711,133800,904528114,414,414,415,414,111
20240711,133700,904482153,414,414,414,414,13561
20240711,133600,898867899,415,415,415,414,138
20240711,133500,898810748,415,415,415,414,1569
20240711,133400,898159714,414,415,415,414,2512
20240711,133300,897117236,415,415,415,415,13171
20240711,133200,891651271,415,415,416,415,1365
20240711,133100,891084795,415,415,415,414,14057
20240711,133000,885251141,415,414,415,414,4882
20240711,132900,883227818,414,414,414,414,64
20240711,132800,883201322,414,414,414,414,50
20240711,132700,883180622,415,416,416,415,12319
20240711,132600,878067755,416,415,416,415,2479
20240711,132500,877036991,416,415,416,415,5754
20240711,132400,874648674,415,415,416,415,2856
20240711,132300,873463429,415,416,416,415,19657
20240711,132200,865289291,415,415,415,414,21804
20240711,132100,856253158,415,415,415,414,638
20240711,132000,855988651,415,415,416,414,17911
20240711,131900,848555350,416,415,416,414,2901
20240711,131800,847350471,414,416,416,414,13601
20240711,131700,841694039,416,412,418,411,111162
20240711,131600,795508986,413,411,413,411,15639
20240711,131500,789051166,412,412,412,411,4941
20240711,131400,787019106,412,412,412,411,502
20240711,131300,786812473,412,411,412,411,22709
20240711,131200,777478872,412,411,412,411,589
20240711,131100,777236346,411,411,411,411,1128
20240711,131000,776772738,411,411,411,411,0
20240711,130900,776772738,411,411,411,411,12
20240711,130800,776767806,411,412,412,411,281
20240711,130700,776652035,411,412,412,411,554
20240711,130600,776423963,413,412,413,412,2007
20240711,130500,775597072,413,412,413,412,8331
20240711,130400,772164676,411,411,411,411,7273
20240711,130300,769175473,411,413,413,411,476
20240711,130200,768979370,413,413,413,413,1038
20240711,130100,768550676,413,413,413,413,22
20240711,130000,768541590,412,412,412,412,37
20240711,125900,768526346,412,412,412,412,700
20240711,125800,768237946,412,411,412,411,2181
20240711,125700,767339405,411,411,411,411,5574
20240711,125600,765048491,411,411,412,411,617
20240711,125500,764794903,411,411,412,411,496
20240711,125400,764590926,411,411,411,411,1289
20240711,125300,764061147,411,412,413,411,202
20240711,125200,763978038,413,413,413,413,73
20240711,125100,763947889,413,412,413,412,64
20240711,125000,763921458,412,412,412,412,1416
20240711,124900,763338066,412,413,413,412,11453
20240711,124800,758619429,412,412,412,412,255
20240711,124700,758514369,412,413,413,412,2410
20240711,124600,757521448,413,413,413,413,108
20240711,124500,757476844,413,413,413,413,1
20240711,124400,757476431,412,412,412,412,0
20240711,124300,757476431,412,412,412,412,779
20240711,124200,757155483,412,412,412,412,193
20240711,124100,757075967,412,412,412,412,9135
20240711,124000,753312347,413,413,413,413,69
20240711,123900,753283850,412,413,413,412,2726
20240711,123800,752158128,412,412,412,412,198
20240711,123700,752076552,413,413,413,413,25
20240711,123600,752066227,413,413,413,413,569
20240711,123500,751831230,413,412,413,412,7
20240711,123400,751828340,412,412,412,412,909
20240711,123300,751453832,413,413,413,413,24
20240711,123200,751443920,412,412,412,412,2152
20240711,123100,750557296,413,413,413,412,339
20240711,123000,750417441,413,413,413,413,70
20240711,122900,750388531,413,413,413,412,10692
20240711,122800,745974311,412,413,413,412,244
20240711,122700,745873540,413,413,413,413,0
20240711,122600,745873540,413,413,413,413,20
20240711,122500,745865280,413,413,413,413,6
20240711,122400,745862802,413,412,414,412,31692
20240711,122300,732787605,412,413,413,412,2089
20240711,122200,731925989,413,413,413,413,800
20240711,122100,731595589,413,414,414,413,21429
20240711,122000,722743983,414,413,414,413,2180
20240711,121900,721843633,413,413,413,413,572
20240711,121800,721607397,413,414,414,413,57
20240711,121700,721583806,414,414,414,414,19
20240711,121600,721575940,413,413,413,413,223
20240711,121500,721483841,414,414,414,414,98
20240711,121400,721443269,414,413,414,413,4840
20240711,121300,719444174,413,414,414,413,18
20240711,121200,719436727,413,414,414,413,321
20240711,121100,719303924,414,414,414,414,24
20240711,121000,719293988,414,414,414,414,439
20240711,120900,719112242,414,414,414,414,3452
20240711,120800,717683114,413,413,413,413,1
20240711,120700,717682701,413,413,413,413,638
20240711,120600,717419207,413,413,413,413,3389
20240711,120500,716019550,413,414,414,413,670
20240711,120400,715742835,414,414,414,414,21
20240711,120300,715734141,414,413,414,413,2930
20240711,120200,714524013,414,414,414,414,2457
20240711,120100,713506815,414,413,414,413,336
20240711,120000,713368044,414,414,414,414,0
20240711,115900,713368044,414,414,414,414,4644
20240711,115800,711445428,414,414,414,414,1979
20240711,115700,710626122,413,413,413,413,708
20240711,115600,710333718,414,414,414,414,1196
20240711,115500,709838574,414,414,414,413,152
20240711,115400,709775648,413,413,413,413,5
20240711,115300,709773583,413,413,413,413,1301
20240711,115200,709236270,413,413,413,413,805
20240711,115100,708903805,414,414,414,414,400
20240711,115000,708738205,413,413,413,413,0
20240711,114900,708738205,413,414,414,413,755
20240711,114800,708426385,413,413,413,413,2096
20240711,114700,707560737,413,413,413,413,408
20240711,114600,707392233,414,414,414,414,1
20240711,114500,707391819,414,413,414,413,163
20240711,114400,707324499,413,413,413,413,8061
20240711,114300,703995306,413,413,413,413,601
20240711,114200,703747093,413,413,413,413,1021
20240711,114100,703325420,413,414,414,413,638
20240711,114000,703061788,413,414,414,413,151
20240711,113900,702999424,414,414,414,413,143
20240711,113800,702940322,413,413,413,413,5977
20240711,113700,700471821,413,413,413,413,1650
20240711,113600,699790371,413,413,413,413,101
20240711,113500,699748658,413,412,413,412,4270
20240711,113400,697986301,412,412,412,412,1001
20240711,113300,697573889,412,413,413,412,1201
20240711,113200,697078877,412,412,412,412,0
20240711,113100,697078877,412,412,412,412,2910
20240711,113000,695879957,412,412,412,412,2
20240711,112900,695879133,413,413,413,413,10
20240711,112800,695875003,413,413,413,412,817
20240711,112700,695537595,412,412,412,412,16
20240711,112600,695531003,412,413,413,412,75
20240711,112500,695500040,412,412,412,412,340
20240711,112400,695359960,412,412,412,412,448
20240711,112300,695175384,412,412,413,412,8095
20240711,112200,691837206,412,413,413,412,7029
20240711,112100,688941256,412,412,412,412,0
20240711,112000,688941256,412,412,413,412,69
20240711,111900,688912815,412,413,413,412,799
20240711,111800,688582908,413,413,413,412,3719
20240711,111700,687047074,412,412,413,412,24
20240711,111600,687037168,412,413,413,412,597
20240711,111500,686790945,412,413,413,412,20
20240711,111400,686782697,413,412,413,412,3270
20240711,111300,685433197,412,412,412,412,5
20240711,111200,685431137,412,413,413,412,36
20240711,111100,685416286,413,413,413,412,2170
20240711,111000,684520080,412,412,412,412,6039
20240711,110900,682032012,412,413,413,412,711
20240711,110800,681738375,412,412,413,412,3418
20240711,110700,680327760,412,412,412,412,6282
20240711,110600,677739576,412,412,413,412,608
20240711,110500,677489043,412,412,412,412,20
20240711,110400,677480803,412,411,412,411,1285
20240711,110300,676951384,411,411,411,411,108
20240711,110200,676906996,411,411,411,411,206
20240711,110100,676822330,411,411,411,410,31029
20240711,110000,664075798,412,412,412,412,14149
20240711,105900,658246410,412,412,412,412,290
20240711,105800,658126930,413,414,414,413,41669
20240711,105700,640916906,414,413,414,413,9396
20240711,105600,637035852,413,414,414,413,31095
20240711,105500,624162730,414,414,415,413,59079
20240711,105400,599711361,414,414,415,413,14792
20240711,105300,593587652,413,412,414,411,26165
20240711,105200,582782509,411,412,412,411,299
20240711,105100,582659353,412,412,412,412,259
20240711,105000,582552645,411,412,412,411,295
20240711,104900,582431175,412,412,412,411,184
20240711,104800,582355467,411,412,412,411,7
20240711,104700,582352585,411,412,412,411,2231
20240711,104600,581433643,412,412,412,411,718
20240711,104500,581138328,412,412,412,411,5080
20240711,104400,579050368,412,412,412,412,200
20240711,104300,578967968,412,411,412,411,2698
20240711,104200,577859068,411,411,411,411,3824
20240711,104100,576287404,410,411,411,410,3033
20240711,104000,575043641,411,411,411,411,2726
20240711,103900,573923255,411,412,412,411,843
20240711,103800,573576489,412,411,412,411,2242
20240711,103700,572654274,412,411,412,411,593
20240711,103600,572410441,412,412,412,412,156
20240711,103500,572346169,411,412,412,411,3565
20240711,103400,570880869,412,412,412,411,320
20240711,103300,570749169,412,412,413,412,14830
20240711,103200,564639200,412,411,412,411,3917
20240711,103100,563025405,412,412,412,411,3129
20240711,103000,561736347,412,412,412,412,2717
20240711,102900,560616943,412,412,412,412,321
20240711,102800,560484691,412,412,412,411,344
20240711,102700,560343263,412,412,412,412,708
20240711,102600,560051567,412,412,412,411,10255
20240711,102500,555829257,412,412,412,411,450
20240711,102400,555643945,412,411,412,410,17970
20240711,102300,548258245,411,410,411,410,55723
20240711,102200,525410514,410,410,411,410,3596
20240711,102100,523932593,411,410,411,410,1036
20240711,102000,523507817,410,410,411,410,5164
20240711,101900,521390560,410,411,411,410,1639
20240711,101800,520717591,411,410,411,410,322
20240711,101700,520585541,410,410,411,410,2213
20240711,101600,519676006,411,411,411,411,1236
20240711,101500,519168010,411,411,411,410,3252
20240711,101400,517833188,411,411,411,410,1582
20240711,101300,517184546,410,410,411,410,17066
20240711,101200,510187365,411,410,411,410,2456
20240711,101100,509180012,410,412,412,410,2431
20240711,101000,508183290,412,412,412,410,12328
20240711,100900,503124324,412,411,412,411,8383
20240711,100800,499670639,412,412,412,412,43
20240711,100700,499652923,411,412,412,411,10
20240711,100600,499648804,412,412,412,411,16706
20240711,100500,492781433,412,413,413,411,63327
20240711,100400,466751151,413,412,413,412,1843
20240711,100300,465990043,413,412,413,412,416
20240711,100200,465818278,413,413,413,412,504
20240711,100100,465610127,412,413,413,412,326
20240711,100000,465475768,412,411,413,411,15
20240711,095900,465469592,413,413,413,412,2358
20240711,095800,464496681,413,412,413,411,3933
20240711,095700,462875430,412,412,412,411,3285
20240711,095600,461524181,412,412,412,411,561
20240711,095500,461293081,412,411,412,411,965
20240711,095400,460895653,411,412,412,411,3919
20240711,095300,459281173,413,413,413,412,482
20240711,095200,459082218,413,413,413,412,5512
20240711,095100,456807977,413,413,413,412,195
20240711,095000,456727443,413,412,413,411,1317
20240711,094900,456185638,412,412,412,411,5171
20240711,094800,454055200,412,412,412,411,390
20240711,094700,453894848,412,412,412,412,2
20240711,094600,453894024,412,411,412,411,5349
20240711,094500,451695582,412,411,412,411,433
20240711,094400,451517615,412,412,412,411,3813
20240711,094300,449946669,412,410,412,410,1124
20240711,094200,449484735,410,410,411,410,4271
20240711,094100,447729471,411,411,412,410,6772
20240711,094000,444952411,411,411,412,410,2525
20240711,093900,443915539,411,412,412,411,4
20240711,093800,443913892,412,411,412,411,241
20240711,093700,443814833,411,411,411,410,20089
20240711,093600,435558354,410,410,410,410,28147
20240711,093500,424018084,409,409,409,409,2862
20240711,093400,422847526,410,410,410,409,3964
20240711,093300,421226047,410,410,410,409,3401
20240711,093200,419834137,410,410,410,410,75
20240711,093100,419803387,410,410,410,408,55152
20240711,093000,397280968,411,410,411,409,8615
20240711,092900,393746787,410,409,411,409,214
20240711,092800,393658855,411,409,411,409,33412
20240711,092700,379982791,410,410,410,409,6284
20240711,092600,377412092,410,410,410,410,2603
20240711,092500,376344862,411,412,412,411,23820
20240711,092400,366552173,412,411,412,411,26329
20240711,092300,355724646,411,410,411,410,1659
20240711,092200,355044238,410,411,411,409,11149
20240711,092100,350475437,411,411,411,410,8205
20240711,092000,347105282,410,411,411,410,7254
20240711,091900,344130752,411,411,411,410,29343
20240711,091800,332099618,410,411,411,410,11309
20240711,091700,327458690,411,411,412,410,20161
20240711,091600,319171409,412,413,413,411,5036
20240711,091500,317100257,413,414,414,411,27807
20240711,091400,305648831,414,413,414,413,9672
20240711,091300,301652222,413,411,413,411,6961
20240711,091200,298781403,412,412,413,411,14597
20240711,091100,292774063,412,412,412,411,7546
20240711,091000,289666032,413,412,414,410,47059
20240711,090900,270262757,412,414,414,412,120879
20240711,090800,220360525,414,415,416,413,35405
20240711,090700,205691829,415,413,415,413,38512
20240711,090600,189749668,413,413,414,413,34358
20240711,090500,175541416,413,418,418,413,53833
20240711,090400,153221215,418,417,418,415,71929
20240711,090300,123297730,416,418,419,416,18104
20240711,090200,115732228,419,421,422,417,38989
20240711,090100,99391569,421,418,422,415,164809
20240711,090000,30351320,419,412,424,412,69590