KissMeData/153490/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,203400,518028095,917,917,917,917,5869
20240711,203300,518028095,917,917,917,917,0
20240711,203200,518028095,917,917,917,917,0
20240711,203100,518028095,917,917,917,917,0
20240711,203000,518028095,917,917,917,917,0
20240711,202900,518028095,917,917,917,917,0
20240711,202800,518028095,917,917,917,917,0
20240711,202700,518028095,917,917,917,917,0
20240711,202600,518028095,917,917,917,917,0
20240711,202500,518028095,917,917,917,917,0
20240711,202400,518028095,917,917,917,917,0
20240711,202300,518028095,917,917,917,917,0
20240711,202200,518028095,917,917,917,917,0
20240711,202100,518028095,917,917,917,917,0
20240711,202000,518028095,917,917,917,917,0
20240711,201900,518028095,917,917,917,917,0
20240711,201800,518028095,917,917,917,917,0
20240711,201700,518028095,917,917,917,917,0
20240711,201600,518028095,917,917,917,917,0
20240711,201500,518028095,917,917,917,917,0
20240711,201400,518028095,917,917,917,917,0
20240711,201300,518028095,917,917,917,917,0
20240711,201200,518028095,917,917,917,917,0
20240711,201100,518028095,917,917,917,917,0
20240711,201000,518028095,917,917,917,917,0
20240711,200900,518028095,917,917,917,917,0
20240711,200800,518028095,917,917,917,917,0
20240711,200700,518028095,917,917,917,917,0
20240711,200600,518028095,917,917,917,917,0
20240711,200500,518028095,917,917,917,917,0
20240711,200400,518028095,917,917,917,917,5869
20240711,200300,518028095,917,917,917,917,0
20240711,200200,518028095,917,917,917,917,0
20240711,200100,518028095,917,917,917,917,0
20240711,200000,518028095,917,917,917,917,0
20240711,195900,518028095,917,917,917,917,0
20240711,195800,518028095,917,917,917,917,0
20240711,195700,518028095,917,917,917,917,0
20240711,195600,518028095,917,917,917,917,0
20240711,195500,518028095,917,917,917,917,0
20240711,195400,518028095,917,917,917,917,0
20240711,195300,518028095,917,917,917,917,0
20240711,195200,518028095,917,917,917,917,0
20240711,195100,518028095,917,917,917,917,0
20240711,195000,518028095,917,917,917,917,0
20240711,194900,518028095,917,917,917,917,0
20240711,194800,518028095,917,917,917,917,0
20240711,194700,518028095,917,917,917,917,0
20240711,194600,518028095,917,917,917,917,0
20240711,194500,518028095,917,917,917,917,0
20240711,194400,518028095,917,917,917,917,0
20240711,194300,518028095,917,917,917,917,0
20240711,194200,518028095,917,917,917,917,0
20240711,194100,518028095,917,917,917,917,0
20240711,194000,518028095,917,917,917,917,0
20240711,193900,518028095,917,917,917,917,0
20240711,193800,518028095,917,917,917,917,0
20240711,193700,518028095,917,917,917,917,0
20240711,193600,518028095,917,917,917,917,0
20240711,193500,518028095,917,917,917,917,0
20240711,193400,518028095,917,917,917,917,5869
20240711,193300,518028095,917,917,917,917,0
20240711,193200,518028095,917,917,917,917,0
20240711,193100,518028095,917,917,917,917,0
20240711,193000,518028095,917,917,917,917,0
20240711,192900,518028095,917,917,917,917,0
20240711,192800,518028095,917,917,917,917,0
20240711,192700,518028095,917,917,917,917,0
20240711,192600,518028095,917,917,917,917,0
20240711,192500,518028095,917,917,917,917,0
20240711,192400,518028095,917,917,917,917,0
20240711,192300,518028095,917,917,917,917,0
20240711,192200,518028095,917,917,917,917,0
20240711,192100,518028095,917,917,917,917,0
20240711,192000,518028095,917,917,917,917,0
20240711,191900,518028095,917,917,917,917,0
20240711,191800,518028095,917,917,917,917,0
20240711,191700,518028095,917,917,917,917,0
20240711,191600,518028095,917,917,917,917,0
20240711,191500,518028095,917,917,917,917,0
20240711,191400,518028095,917,917,917,917,0
20240711,191300,518028095,917,917,917,917,0
20240711,191200,518028095,917,917,917,917,0
20240711,191100,518028095,917,917,917,917,0
20240711,191000,518028095,917,917,917,917,0
20240711,190900,518028095,917,917,917,917,0
20240711,190800,518028095,917,917,917,917,0
20240711,190700,518028095,917,917,917,917,0
20240711,190600,518028095,917,917,917,917,0
20240711,190500,518028095,917,917,917,917,0
20240711,190400,518028095,917,917,917,917,5869
20240711,190300,518028095,917,917,917,917,0
20240711,190200,518028095,917,917,917,917,0
20240711,190100,518028095,917,917,917,917,0
20240711,190000,518028095,917,917,917,917,0
20240711,185900,518028095,917,917,917,917,0
20240711,185800,518028095,917,917,917,917,0
20240711,185700,518028095,917,917,917,917,0
20240711,185600,518028095,917,917,917,917,0
20240711,185500,518028095,917,917,917,917,0
20240711,185400,518028095,917,917,917,917,0
20240711,185300,518028095,917,917,917,917,0
20240711,185200,518028095,917,917,917,917,0
20240711,185100,518028095,917,917,917,917,0
20240711,185000,518028095,917,917,917,917,0
20240711,184900,518028095,917,917,917,917,0
20240711,184800,518028095,917,917,917,917,0
20240711,184700,518028095,917,917,917,917,0
20240711,184600,518028095,917,917,917,917,0
20240711,184500,518028095,917,917,917,917,0
20240711,184400,518028095,917,917,917,917,0
20240711,184300,518028095,917,917,917,917,0
20240711,184200,518028095,917,917,917,917,0
20240711,184100,518028095,917,917,917,917,0
20240711,184000,518028095,917,917,917,917,0
20240711,183900,518028095,917,917,917,917,0
20240711,183800,518028095,917,917,917,917,0
20240711,183700,518028095,917,917,917,917,0
20240711,183600,518028095,917,917,917,917,0
20240711,183500,518028095,917,917,917,917,0
20240711,183400,518028095,917,917,917,917,5869
20240711,183300,518028095,917,917,917,917,0
20240711,183200,518028095,917,917,917,917,0
20240711,183100,518028095,917,917,917,917,0
20240711,183000,518028095,917,917,917,917,0
20240711,182900,518028095,917,917,917,917,0
20240711,182800,518028095,917,917,917,917,0
20240711,182700,518028095,917,917,917,917,0
20240711,182600,518028095,917,917,917,917,0
20240711,182500,518028095,917,917,917,917,0
20240711,182400,518028095,917,917,917,917,0
20240711,182300,518028095,917,917,917,917,0
20240711,182200,518028095,917,917,917,917,0
20240711,182100,518028095,917,917,917,917,0
20240711,182000,518028095,917,917,917,917,0
20240711,181900,518028095,917,917,917,917,0
20240711,181800,518028095,917,917,917,917,0
20240711,181700,518028095,917,917,917,917,0
20240711,181600,518028095,917,917,917,917,0
20240711,181500,518028095,917,917,917,917,0
20240711,181400,518028095,917,917,917,917,0
20240711,181300,518028095,917,917,917,917,0
20240711,181200,518028095,917,917,917,917,0
20240711,181100,518028095,917,917,917,917,0
20240711,181000,518028095,917,917,917,917,0
20240711,180900,518028095,917,917,917,917,0
20240711,180800,518028095,917,917,917,917,0
20240711,180700,518028095,917,917,917,917,0
20240711,180600,518028095,917,917,917,917,0
20240711,180500,518028095,917,917,917,917,0
20240711,180400,518028095,917,917,917,917,5869
20240711,180300,518028095,917,917,917,917,0
20240711,180200,518028095,917,917,917,917,0
20240711,180100,518028095,917,917,917,917,0
20240711,180000,518028095,917,917,917,917,0
20240711,175900,518028095,917,917,917,917,0
20240711,175800,518028095,917,917,917,917,0
20240711,175700,518028095,917,917,917,917,0
20240711,175600,518028095,917,917,917,917,0
20240711,175500,518028095,917,917,917,917,0
20240711,175400,518028095,917,917,917,917,0
20240711,175300,518028095,917,917,917,917,0
20240711,175200,518028095,917,917,917,917,0
20240711,175100,518028095,917,917,917,917,0
20240711,175000,518028095,917,917,917,917,0
20240711,174900,518028095,917,917,917,917,0
20240711,174800,518028095,917,917,917,917,0
20240711,174700,518028095,917,917,917,917,0
20240711,174600,518028095,917,917,917,917,0
20240711,174500,518028095,917,917,917,917,0
20240711,174400,518028095,917,917,917,917,0
20240711,174300,518028095,917,917,917,917,0
20240711,174200,518028095,917,917,917,917,0
20240711,174100,518028095,917,917,917,917,0
20240711,174000,518028095,917,917,917,917,0
20240711,173900,518028095,917,917,917,917,0
20240711,173800,518028095,917,917,917,917,0
20240711,173700,518028095,917,917,917,917,0
20240711,173600,518028095,917,917,917,917,0
20240711,173500,518028095,917,917,917,917,0
20240711,173400,518028095,917,917,917,917,5869
20240711,173300,518028095,917,917,917,917,0
20240711,173200,518028095,917,917,917,917,0
20240711,173100,518028095,917,917,917,917,0
20240711,173000,518028095,917,917,917,917,0
20240711,172900,518028095,917,917,917,917,0
20240711,172800,518028095,917,917,917,917,0
20240711,172700,518028095,917,917,917,917,0
20240711,172600,518028095,917,917,917,917,0
20240711,172500,518028095,917,917,917,917,0
20240711,172400,518028095,917,917,917,917,0
20240711,172300,518028095,917,917,917,917,0
20240711,172200,518028095,917,917,917,917,0
20240711,172100,518028095,917,917,917,917,0
20240711,172000,518028095,917,917,917,917,0
20240711,171900,518028095,917,917,917,917,0
20240711,171800,518028095,917,917,917,917,0
20240711,171700,518028095,917,917,917,917,0
20240711,171600,518028095,917,917,917,917,0
20240711,171500,518028095,917,917,917,917,0
20240711,171400,518028095,917,917,917,917,0
20240711,171300,518028095,917,917,917,917,0
20240711,171200,518028095,917,917,917,917,0
20240711,171100,518028095,917,917,917,917,0
20240711,171000,518028095,917,917,917,917,0
20240711,170900,518028095,917,917,917,917,0
20240711,170800,518028095,917,917,917,917,0
20240711,170700,518028095,917,917,917,917,0
20240711,170600,518028095,917,917,917,917,0
20240711,170500,518028095,917,917,917,917,0
20240711,170400,518028095,917,917,917,917,5869
20240711,170300,518028095,917,917,917,917,0
20240711,170200,518028095,917,917,917,917,0
20240711,170100,518028095,917,917,917,917,0
20240711,170000,518028095,917,917,917,917,0
20240711,165900,518028095,917,917,917,917,0
20240711,165800,518028095,917,917,917,917,0
20240711,165700,518028095,917,917,917,917,0
20240711,165600,518028095,917,917,917,917,0
20240711,165500,518028095,917,917,917,917,0
20240711,165400,518028095,917,917,917,917,0
20240711,165300,518028095,917,917,917,917,0
20240711,165200,518028095,917,917,917,917,0
20240711,165100,518028095,917,917,917,917,0
20240711,165000,518028095,917,917,917,917,0
20240711,164900,518028095,917,917,917,917,0
20240711,164800,518028095,917,917,917,917,0
20240711,164700,518028095,917,917,917,917,0
20240711,164600,518028095,917,917,917,917,0
20240711,164500,518028095,917,917,917,917,0
20240711,164400,518028095,917,917,917,917,0
20240711,164300,518028095,917,917,917,917,0
20240711,164200,518028095,917,917,917,917,0
20240711,164100,518028095,917,917,917,917,0
20240711,164000,518028095,917,917,917,917,0
20240711,163900,518028095,917,917,917,917,0
20240711,163800,518028095,917,917,917,917,0
20240711,163700,518028095,917,917,917,917,0
20240711,163600,518028095,917,917,917,917,0
20240711,163500,518028095,917,917,917,917,0
20240711,163400,518028095,917,917,917,917,5869
20240711,163300,518028095,917,917,917,917,0
20240711,163200,518028095,917,917,917,917,0
20240711,163100,518028095,917,917,917,917,0
20240711,163000,518028095,917,917,917,917,0
20240711,162900,518028095,917,917,917,917,0
20240711,162800,518028095,917,917,917,917,0
20240711,162700,518028095,917,917,917,917,0
20240711,162600,518028095,917,917,917,917,0
20240711,162500,518028095,917,917,917,917,0
20240711,162400,518028095,917,917,917,917,0
20240711,162300,518028095,917,917,917,917,0
20240711,162200,518028095,917,917,917,917,0
20240711,162100,518028095,917,917,917,917,0
20240711,162000,518028095,917,917,917,917,0
20240711,161900,518028095,917,917,917,917,0
20240711,161800,518028095,917,917,917,917,0
20240711,161700,518028095,917,917,917,917,0
20240711,161600,518028095,917,917,917,917,0
20240711,161500,518028095,917,917,917,917,0
20240711,161400,518028095,917,917,917,917,0
20240711,161300,518028095,917,917,917,917,0
20240711,161200,518028095,917,917,917,917,0
20240711,161100,518028095,917,917,917,917,0
20240711,161000,518028095,917,917,917,917,0
20240711,160900,518028095,917,917,917,917,0
20240711,160800,518028095,917,917,917,917,0
20240711,160700,518028095,917,917,917,917,0
20240711,160600,518028095,917,917,917,917,0
20240711,160500,518028095,917,917,917,917,0
20240711,160400,518028095,917,917,917,917,5869
20240711,160300,518028095,917,917,917,917,0
20240711,160200,518028095,917,917,917,917,0
20240711,160100,518028095,917,917,917,917,0
20240711,160000,518028095,917,917,917,917,0
20240711,155900,518028095,917,917,917,917,0
20240711,155800,518028095,917,917,917,917,0
20240711,155700,518028095,917,917,917,917,0
20240711,155600,518028095,917,917,917,917,0
20240711,155500,518028095,917,917,917,917,0
20240711,155400,518028095,917,917,917,917,0
20240711,155300,518028095,917,917,917,917,0
20240711,155200,518028095,917,917,917,917,0
20240711,155100,518028095,917,917,917,917,0
20240711,155000,518028095,917,917,917,917,0
20240711,154900,518028095,917,917,917,917,0
20240711,154800,518028095,917,917,917,917,0
20240711,154700,518028095,917,917,917,917,0
20240711,154600,518028095,917,917,917,917,0
20240711,154500,518028095,917,917,917,917,0
20240711,154400,518028095,917,917,917,917,0
20240711,154300,518028095,917,917,917,917,0
20240711,154200,518028095,917,917,917,917,0
20240711,154100,518028095,917,917,917,917,0
20240711,154000,518028095,917,917,917,917,0
20240711,153900,518028095,917,917,917,917,0
20240711,153800,518028095,917,917,917,917,0
20240711,153700,518028095,917,917,917,917,0
20240711,153600,518028095,917,917,917,917,0
20240711,153500,518028095,917,917,917,917,0
20240711,153400,518028095,917,917,917,917,5869
20240711,153300,518028095,917,917,917,917,0
20240711,153200,518028095,917,917,917,917,0
20240711,153100,518028095,917,917,917,917,0
20240711,153000,518028095,917,917,917,917,5869
20240711,152900,512646222,919,919,919,919,0
20240711,152800,512646222,919,919,919,919,0
20240711,152700,512646222,919,919,919,919,0
20240711,152600,512646222,919,919,919,919,0
20240711,152500,512646222,919,919,919,919,0
20240711,152400,512646222,919,919,919,919,0
20240711,152300,512646222,919,919,919,919,0
20240711,152200,512646222,919,919,919,919,0
20240711,152100,512646222,919,919,919,919,0
20240711,152000,512646222,919,919,919,919,0
20240711,151900,512646222,919,918,919,918,362
20240711,151800,512313721,916,919,919,916,3575
20240711,151700,509038386,917,917,917,917,51
20240711,151600,508991619,919,919,919,919,8
20240711,151500,508984267,919,916,919,916,1080
20240711,151400,507994972,919,916,919,916,1128
20240711,151300,506961715,919,919,919,919,1
20240711,151200,506960796,915,915,915,915,1
20240711,151100,506959881,920,920,920,920,0
20240711,151000,506959881,920,920,920,920,1
20240711,150900,506958961,920,915,921,915,839
20240711,150800,506187985,915,916,916,915,161
20240711,150700,506040511,916,919,919,916,3341
20240711,150600,502975624,920,921,921,920,208
20240711,150500,502784164,921,921,921,921,0
20240711,150400,502784164,921,921,921,921,0
20240711,150300,502784164,921,921,921,921,205
20240711,150200,502595359,921,921,921,921,2
20240711,150100,502593517,920,920,920,920,11
20240711,150000,502583397,916,916,916,916,0
20240711,145900,502583397,916,917,917,916,6003
20240711,145800,497083180,921,920,921,917,1725
20240711,145700,495498989,921,921,921,921,0
20240711,145600,495498989,921,921,921,921,10
20240711,145500,495489779,921,921,921,921,5
20240711,145400,495485174,921,921,921,921,0
20240711,145300,495485174,921,921,921,921,0
20240711,145200,495485174,921,921,921,921,0
20240711,145100,495485174,921,921,921,918,409
20240711,145000,495109194,921,920,921,920,3248
20240711,144900,492120068,920,920,920,920,30
20240711,144800,492092468,920,920,920,920,0
20240711,144700,492092468,920,920,920,920,0
20240711,144600,492092468,920,920,920,920,0
20240711,144500,492092468,920,920,920,920,0
20240711,144400,492092468,920,920,920,920,0
20240711,144300,492092468,920,920,920,920,1003
20240711,144200,491169708,920,920,920,920,1000
20240711,144100,490249708,920,920,920,920,814
20240711,144000,489500828,920,920,920,920,237
20240711,143900,489282788,920,920,920,920,0
20240711,143800,489282788,920,920,920,920,0
20240711,143700,489282788,920,921,921,920,2000
20240711,143600,487442679,919,923,923,918,10359
20240711,143500,477909027,922,922,922,922,0
20240711,143400,477909027,922,923,923,922,500
20240711,143300,477448016,923,923,923,923,299
20240711,143200,477172039,923,923,923,923,1701
20240711,143100,475602016,923,923,923,923,0
20240711,143000,475602016,923,923,923,923,0
20240711,142900,475602016,923,924,924,923,237
20240711,142800,475383053,925,925,925,925,0
20240711,142700,475383053,925,925,925,925,0
20240711,142600,475383053,925,925,925,925,11
20240711,142500,475372878,925,925,925,925,0
20240711,142400,475372878,925,925,925,925,0
20240711,142300,475372878,925,925,925,925,11
20240711,142200,475362703,924,924,924,924,2000
20240711,142100,473514703,924,924,924,924,0
20240711,142000,473514703,924,924,924,924,0
20240711,141900,473514703,924,924,924,924,0
20240711,141800,473514703,924,924,924,924,237
20240711,141700,473295715,925,925,925,925,12
20240711,141600,473284615,925,925,925,925,3001
20240711,141500,470508690,924,924,925,924,2533
20240711,141400,468168165,924,924,924,924,78
20240711,141300,468096093,924,925,925,924,876
20240711,141200,467286656,925,925,925,925,0
20240711,141100,467286656,925,925,925,925,11
20240711,141000,467276481,925,925,925,925,400
20240711,140900,466906481,924,924,924,924,95
20240711,140800,466818701,925,924,925,924,2
20240711,140700,466816852,924,924,924,924,237
20240711,140600,466597864,924,925,925,924,287
20240711,140500,466332665,925,925,925,925,1011
20240711,140400,465397490,925,925,925,925,0
20240711,140300,465397490,925,925,925,925,368
20240711,140200,465057090,924,924,924,924,1224
20240711,140100,463926114,924,924,924,924,538
20240711,140000,463429002,924,924,924,924,0
20240711,135900,463429002,924,924,924,924,70
20240711,135800,463364322,924,924,924,924,0
20240711,135700,463364322,924,924,924,924,10
20240711,135600,463355082,923,923,923,923,237
20240711,135500,463136331,923,924,924,923,3000
20240711,135400,460367320,925,925,925,925,0
20240711,135300,460367320,925,925,925,925,0
20240711,135200,460367320,925,925,925,925,0
20240711,135100,460367320,925,925,925,925,10
20240711,135000,460358070,925,925,925,925,375
20240711,134900,460011195,925,925,925,925,0
20240711,134800,460011195,925,925,925,925,5
20240711,134700,460006570,925,925,925,925,94
20240711,134600,459919620,925,925,925,925,1
20240711,134500,459918695,923,924,924,923,238
20240711,134400,459698989,925,925,925,925,0
20240711,134300,459698989,925,925,925,925,0
20240711,134200,459698989,925,925,925,925,0
20240711,134100,459698989,925,925,925,925,11
20240711,134000,459688814,925,925,925,925,2
20240711,133900,459686964,925,925,925,925,0
20240711,133800,459686964,925,925,925,925,0
20240711,133700,459686964,925,925,925,925,1
20240711,133600,459686039,925,925,925,925,17
20240711,133500,459670314,925,925,925,925,17
20240711,133400,459654589,925,924,925,923,1156
20240711,133300,458587470,925,925,925,925,38
20240711,133200,458552320,926,926,926,926,0
20240711,133100,458552320,926,926,926,926,0
20240711,133000,458552320,926,926,926,926,13
20240711,132900,458540282,926,926,926,923,910
20240711,132800,457700300,923,923,923,923,0
20240711,132700,457700300,923,923,923,923,0
20240711,132600,457700300,923,923,923,923,0
20240711,132500,457700300,923,923,923,923,0
20240711,132400,457700300,923,923,923,923,0
20240711,132300,457700300,923,923,923,923,238
20240711,132200,457480626,923,923,923,923,1
20240711,132100,457479703,924,924,924,924,630
20240711,132000,456897583,924,924,924,924,1500
20240711,131900,455511583,924,926,926,924,4400
20240711,131800,451442016,927,927,927,927,0
20240711,131700,451442016,927,927,927,927,1
20240711,131600,451441089,925,925,925,925,0
20240711,131500,451441089,925,925,925,925,1602
20240711,131400,449959239,925,929,929,925,4327
20240711,131300,445947721,929,929,929,929,0
20240711,131200,445947721,929,929,929,929,331
20240711,131100,445640222,930,930,930,930,19
20240711,131000,445622552,930,930,930,930,0
20240711,130900,445622552,930,930,930,930,5
20240711,130800,445617902,931,931,931,931,0
20240711,130700,445617902,931,930,931,930,16
20240711,130600,445603017,931,931,931,931,0
20240711,130500,445603017,931,931,931,931,0
20240711,130400,445603017,931,931,931,931,100
20240711,130300,445509917,931,928,931,928,505
20240711,130200,445041262,928,929,931,928,1145
20240711,130100,443977556,928,928,928,928,0
20240711,130000,443977556,928,928,928,928,0
20240711,125900,443977556,928,928,928,928,195
20240711,125800,443796596,931,931,931,931,0
20240711,125700,443796596,931,931,931,931,900
20240711,125600,442958696,928,928,928,928,337
20240711,125500,442645960,928,928,928,928,96
20240711,125400,442556872,927,927,927,927,250
20240711,125300,442325122,928,928,928,928,2
20240711,125200,442323266,928,928,928,928,100
20240711,125100,442230466,928,928,928,928,823
20240711,125000,441466722,931,931,931,931,0
20240711,124900,441466722,931,931,931,931,4
20240711,124800,441462998,931,931,931,931,1
20240711,124700,441462067,932,932,932,932,0
20240711,124600,441462067,932,932,932,932,11
20240711,124500,441451815,932,932,932,932,0
20240711,124400,441451815,932,932,932,932,0
20240711,124300,441451815,932,932,932,932,0
20240711,124200,441451815,932,931,933,931,3
20240711,124100,441449019,933,929,933,928,101
20240711,124000,441355225,928,928,928,928,1201
20240711,123900,440240697,928,928,928,928,15
20240711,123800,440226777,928,928,928,928,0
20240711,123700,440226777,928,929,929,928,712
20240711,123600,439566030,928,928,928,928,0
20240711,123500,439566030,928,930,930,928,953
20240711,123400,438681630,930,930,930,930,1
20240711,123300,438680700,930,930,930,930,202
20240711,123200,438492840,933,933,933,933,0
20240711,123100,438492840,933,933,933,933,0
20240711,123000,438492840,933,933,933,933,0
20240711,122900,438492840,933,930,933,928,2769
20240711,122800,435918899,930,930,933,930,3460
20240711,122700,432701096,930,931,931,930,1877
20240711,122600,430955475,931,931,931,931,380
20240711,122500,430601695,931,931,931,931,200
20240711,122400,430415495,931,931,932,931,2979
20240711,122300,427642002,931,931,931,931,7
20240711,122200,427635485,931,932,932,931,1689
20240711,122100,426063025,934,934,934,934,0
20240711,122000,426063025,934,934,934,934,100
20240711,121900,425969625,934,934,934,934,0
20240711,121800,425969625,934,934,934,934,0
20240711,121700,425969625,934,934,934,934,0
20240711,121600,425969625,934,934,934,934,0
20240711,121500,425969625,934,934,934,934,100
20240711,121400,425876225,934,934,934,934,0
20240711,121300,425876225,934,934,934,934,1
20240711,121200,425875291,932,931,932,931,2491
20240711,121100,423554279,932,932,932,932,189
20240711,121000,423378131,932,934,934,932,300
20240711,120900,423098331,932,932,932,932,1900
20240711,120800,421327531,933,934,934,933,1459
20240711,120700,419966283,935,935,935,935,150
20240711,120600,419826033,935,935,935,935,1
20240711,120500,419825098,936,936,936,936,18
20240711,120400,419808250,936,936,936,936,6
20240711,120300,419802634,937,937,937,937,0
20240711,120200,419802634,937,937,937,937,0
20240711,120100,419802634,937,937,937,937,0
20240711,120000,419802634,937,937,937,937,0
20240711,115900,419802634,937,937,937,937,0
20240711,115800,419802634,937,937,937,937,0
20240711,115700,419802634,937,937,937,937,0
20240711,115600,419802634,937,933,937,933,392
20240711,115500,419436290,934,936,936,934,1792
20240711,115400,417762341,938,938,938,938,322
20240711,115300,417460305,938,938,938,938,0
20240711,115200,417460305,938,938,938,938,0
20240711,115100,417460305,938,938,938,938,0
20240711,115000,417460305,938,938,938,938,1
20240711,114900,417459367,934,936,936,934,3671
20240711,114800,414027701,938,938,938,938,1
20240711,114700,414026763,937,937,937,937,0
20240711,114600,414026763,937,937,937,937,0
20240711,114500,414026763,937,937,937,937,0
20240711,114400,414026763,937,937,937,937,200
20240711,114300,413839363,937,938,938,937,237
20240711,114200,413617187,938,938,938,938,0
20240711,114100,413617187,938,938,938,938,11
20240711,114000,413606869,938,938,938,938,1
20240711,113900,413605931,938,938,938,938,0
20240711,113800,413605931,938,938,938,938,10
20240711,113700,413596551,938,938,938,938,0
20240711,113600,413596551,938,938,938,938,11
20240711,113500,413586233,938,938,938,938,0
20240711,113400,413586233,938,938,938,938,2
20240711,113300,413584357,936,936,936,936,0
20240711,113200,413584357,936,936,936,936,0
20240711,113100,413584357,936,936,936,936,0
20240711,113000,413584357,936,936,936,936,1407
20240711,112900,412267405,936,937,937,936,593
20240711,112800,411712346,937,937,937,937,1571
20240711,112700,410240319,938,938,938,938,970
20240711,112600,409330459,939,939,939,939,0
20240711,112500,409330459,939,939,939,939,10
20240711,112400,409321069,939,939,939,939,0
20240711,112300,409321069,939,939,939,939,11
20240711,112200,409310740,938,938,938,938,0
20240711,112100,409310740,938,938,938,938,700
20240711,112000,408654140,938,938,938,938,1
20240711,111900,408653202,938,938,938,938,6
20240711,111800,408647574,939,939,939,939,0
20240711,111700,408647574,939,939,939,939,21
20240711,111600,408627855,939,939,939,939,3
20240711,111500,408625038,939,939,939,939,211
20240711,111400,408426909,939,939,939,939,100
20240711,111300,408333009,939,939,939,939,38
20240711,111200,408297327,939,939,939,939,0
20240711,111100,408297327,939,939,939,939,10
20240711,111000,408287937,939,939,939,939,10
20240711,110900,408278547,938,938,938,938,0
20240711,110800,408278547,938,938,938,938,0
20240711,110700,408278547,938,938,938,938,0
20240711,110600,408278547,938,938,938,938,224
20240711,110500,408068435,938,938,938,938,776
20240711,110400,407340547,938,938,938,938,0
20240711,110300,407340547,938,938,938,938,1768
20240711,110200,405682163,938,938,938,938,0
20240711,110100,405682163,938,938,938,938,0
20240711,110000,405682163,938,938,938,938,2
20240711,105900,405680287,938,938,938,938,500
20240711,105800,405211287,939,939,939,939,12
20240711,105700,405200019,940,940,940,940,64
20240711,105600,405139859,940,940,940,940,10
20240711,105500,405130459,940,940,940,940,27
20240711,105400,405105079,940,940,940,940,3
20240711,105300,405102259,940,940,940,940,1068
20240711,105200,404098339,940,940,940,940,136
20240711,105100,403970499,940,940,940,940,5
20240711,105000,403965799,940,939,940,939,1671
20240711,104900,402395071,939,939,939,939,0
20240711,104800,402395071,939,939,939,939,21
20240711,104700,402375352,939,939,939,939,10
20240711,104600,402365962,940,940,940,940,10
20240711,104500,402356562,940,940,940,940,12
20240711,104400,402345282,940,940,940,940,1
20240711,104300,402344342,936,936,936,936,0
20240711,104200,402344342,936,936,936,936,784
20240711,104100,401610518,936,936,936,936,0
20240711,104000,401610518,936,936,936,936,275
20240711,103900,401353118,934,933,934,933,211
20240711,103800,401156045,931,931,931,931,1000
20240711,103700,400225045,932,934,934,932,4000
20240711,103600,396494477,935,936,936,935,4000
20240711,103500,392753598,936,936,936,936,0
20240711,103400,392753598,936,936,936,936,0
20240711,103300,392753598,936,937,937,936,800
20240711,103200,392004766,936,936,936,936,350
20240711,103100,391677166,936,938,938,936,3181
20240711,103000,388698694,938,938,938,938,1000
20240711,102900,387760694,941,941,941,941,0
20240711,102800,387760694,941,941,941,941,0
20240711,102700,387760694,941,941,941,941,10
20240711,102600,387751284,941,941,941,941,0
20240711,102500,387751284,941,941,941,941,10
20240711,102400,387741874,937,938,938,937,297
20240711,102300,387463544,938,939,939,938,1190
20240711,102200,386347292,940,940,940,940,11
20240711,102100,386336952,940,940,940,940,44
20240711,102000,386295592,940,940,940,940,0
20240711,101900,386295592,940,940,940,940,1010
20240711,101800,385346192,940,940,940,940,50
20240711,101700,385299192,938,939,939,936,4071
20240711,101600,381483058,940,940,940,940,106
20240711,101500,381383418,940,940,940,940,127
20240711,101400,381264038,940,940,940,940,551
20240711,101300,380746098,940,941,941,940,14732
20240711,101200,366891815,941,942,942,941,2726
20240711,101100,364326640,942,942,942,942,0
20240711,101000,364326640,942,942,942,942,213
20240711,100900,364125994,942,942,942,942,0
20240711,100800,364125994,942,941,942,941,3
20240711,100700,364123170,941,941,941,941,96
20240711,100600,364032834,942,942,942,942,94
20240711,100500,363944286,942,942,942,942,1510
20240711,100400,362521866,942,942,942,942,100
20240711,100300,362427666,941,941,941,941,1094
20240711,100200,361398212,942,942,943,942,402
20240711,100100,361019328,942,942,943,942,970
20240711,100000,360105577,942,943,943,942,1495
20240711,095900,358697282,943,943,943,943,58
20240711,095800,358642588,942,942,942,942,4818
20240711,095700,354104032,942,943,943,941,2332
20240711,095600,351907286,941,942,942,941,6954
20240711,095500,345358321,942,943,943,942,1042
20240711,095400,344376657,944,943,944,942,1200
20240711,095300,343244884,944,945,945,944,978
20240711,095200,342321640,944,944,944,944,0
20240711,095100,342321640,944,945,945,944,556
20240711,095000,341796426,945,945,945,945,3801
20240711,094900,338204481,944,944,944,944,210
20240711,094800,338006241,945,945,945,945,0
20240711,094700,338006241,945,945,945,945,1
20240711,094600,338005296,945,945,945,945,1498
20240711,094500,336589686,945,945,945,945,2000
20240711,094400,334699686,943,943,943,943,0
20240711,094300,334699686,943,943,943,943,0
20240711,094200,334699686,943,946,947,943,10632
20240711,094100,324643355,946,943,946,943,205
20240711,094000,324449740,943,946,946,943,2129
20240711,093900,322440801,946,946,946,946,220
20240711,093800,322232681,946,946,946,946,104
20240711,093700,322134297,946,946,946,946,0
20240711,093600,322134297,946,946,946,946,2615
20240711,093500,319660507,946,946,946,946,0
20240711,093400,319660507,946,945,946,943,2827
20240711,093300,316991387,944,945,945,944,1804
20240711,093200,315286608,945,945,945,945,500
20240711,093100,314814108,945,944,945,943,485
20240711,093000,314356604,945,945,945,945,233
20240711,092900,314136419,945,942,945,942,3421
20240711,092800,310904837,942,946,946,942,1757
20240711,092700,309243771,946,946,946,946,0
20240711,092600,309243771,946,946,946,946,812
20240711,092500,308475619,946,947,947,946,3498
20240711,092400,305166431,947,945,947,942,9239
20240711,092300,296436022,947,947,947,947,0
20240711,092200,296436022,947,947,947,943,6128
20240711,092100,290654634,946,945,946,945,1011
20240711,092000,289698239,944,945,946,943,3880
20240711,091900,286036019,945,946,946,945,11
20240711,091800,286025622,946,947,947,945,3060
20240711,091700,283131331,947,947,947,947,631
20240711,091600,282533774,948,948,948,948,332
20240711,091500,282219038,948,948,948,948,10
20240711,091400,282209558,950,950,951,950,3215
20240711,091300,279154288,950,950,950,950,1123
20240711,091200,278087438,950,950,950,950,1
20240711,091100,278086488,950,947,951,947,1388
20240711,091000,276768296,947,946,947,945,3061
20240711,090900,273873725,946,948,952,945,10138
20240711,090800,264267818,954,950,954,948,5139
20240711,090700,259393631,950,956,956,950,7515
20240711,090600,252238389,956,958,958,956,6455
20240711,090500,246063047,958,959,960,958,34488
20240711,090400,212991668,959,959,960,957,13255
20240711,090300,200290236,962,956,965,956,8230
20240711,090200,192408577,955,956,960,950,49150
20240711,090100,145430432,956,954,959,950,40498
20240711,090000,106889109,953,992,992,951,109014