KissMeData/195990/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,204300,1339569144,517,517,517,517,14848
20240711,204200,1339569144,517,517,517,517,0
20240711,204100,1339569144,517,517,517,517,0
20240711,204000,1339569144,517,517,517,517,0
20240711,203900,1339569144,517,517,517,517,0
20240711,203800,1339569144,517,517,517,517,0
20240711,203700,1339569144,517,517,517,517,0
20240711,203600,1339569144,517,517,517,517,0
20240711,203500,1339569144,517,517,517,517,0
20240711,203400,1339569144,517,517,517,517,0
20240711,203300,1339569144,517,517,517,517,0
20240711,203200,1339569144,517,517,517,517,0
20240711,203100,1339569144,517,517,517,517,0
20240711,203000,1339569144,517,517,517,517,0
20240711,202900,1339569144,517,517,517,517,0
20240711,202800,1339569144,517,517,517,517,0
20240711,202700,1339569144,517,517,517,517,0
20240711,202600,1339569144,517,517,517,517,0
20240711,202500,1339569144,517,517,517,517,0
20240711,202400,1339569144,517,517,517,517,0
20240711,202300,1339569144,517,517,517,517,0
20240711,202200,1339569144,517,517,517,517,0
20240711,202100,1339569144,517,517,517,517,0
20240711,202000,1339569144,517,517,517,517,0
20240711,201900,1339569144,517,517,517,517,0
20240711,201800,1339569144,517,517,517,517,0
20240711,201700,1339569144,517,517,517,517,0
20240711,201600,1339569144,517,517,517,517,0
20240711,201500,1339569144,517,517,517,517,0
20240711,201400,1339569144,517,517,517,517,0
20240711,201300,1339569144,517,517,517,517,14848
20240711,201200,1339569144,517,517,517,517,0
20240711,201100,1339569144,517,517,517,517,0
20240711,201000,1339569144,517,517,517,517,0
20240711,200900,1339569144,517,517,517,517,0
20240711,200800,1339569144,517,517,517,517,0
20240711,200700,1339569144,517,517,517,517,0
20240711,200600,1339569144,517,517,517,517,0
20240711,200500,1339569144,517,517,517,517,0
20240711,200400,1339569144,517,517,517,517,0
20240711,200300,1339569144,517,517,517,517,0
20240711,200200,1339569144,517,517,517,517,0
20240711,200100,1339569144,517,517,517,517,0
20240711,200000,1339569144,517,517,517,517,0
20240711,195900,1339569144,517,517,517,517,0
20240711,195800,1339569144,517,517,517,517,0
20240711,195700,1339569144,517,517,517,517,0
20240711,195600,1339569144,517,517,517,517,0
20240711,195500,1339569144,517,517,517,517,0
20240711,195400,1339569144,517,517,517,517,0
20240711,195300,1339569144,517,517,517,517,0
20240711,195200,1339569144,517,517,517,517,0
20240711,195100,1339569144,517,517,517,517,0
20240711,195000,1339569144,517,517,517,517,0
20240711,194900,1339569144,517,517,517,517,0
20240711,194800,1339569144,517,517,517,517,0
20240711,194700,1339569144,517,517,517,517,0
20240711,194600,1339569144,517,517,517,517,0
20240711,194500,1339569144,517,517,517,517,0
20240711,194400,1339569144,517,517,517,517,0
20240711,194300,1339569144,517,517,517,517,14848
20240711,194200,1339569144,517,517,517,517,0
20240711,194100,1339569144,517,517,517,517,0
20240711,194000,1339569144,517,517,517,517,0
20240711,193900,1339569144,517,517,517,517,0
20240711,193800,1339569144,517,517,517,517,0
20240711,193700,1339569144,517,517,517,517,0
20240711,193600,1339569144,517,517,517,517,0
20240711,193500,1339569144,517,517,517,517,0
20240711,193400,1339569144,517,517,517,517,0
20240711,193300,1339569144,517,517,517,517,0
20240711,193200,1339569144,517,517,517,517,0
20240711,193100,1339569144,517,517,517,517,0
20240711,193000,1339569144,517,517,517,517,0
20240711,192900,1339569144,517,517,517,517,0
20240711,192800,1339569144,517,517,517,517,0
20240711,192700,1339569144,517,517,517,517,0
20240711,192600,1339569144,517,517,517,517,0
20240711,192500,1339569144,517,517,517,517,0
20240711,192400,1339569144,517,517,517,517,0
20240711,192300,1339569144,517,517,517,517,0
20240711,192200,1339569144,517,517,517,517,0
20240711,192100,1339569144,517,517,517,517,0
20240711,192000,1339569144,517,517,517,517,0
20240711,191900,1339569144,517,517,517,517,0
20240711,191800,1339569144,517,517,517,517,0
20240711,191700,1339569144,517,517,517,517,0
20240711,191600,1339569144,517,517,517,517,0
20240711,191500,1339569144,517,517,517,517,0
20240711,191400,1339569144,517,517,517,517,0
20240711,191300,1339569144,517,517,517,517,14848
20240711,191200,1339569144,517,517,517,517,0
20240711,191100,1339569144,517,517,517,517,0
20240711,191000,1339569144,517,517,517,517,0
20240711,190900,1339569144,517,517,517,517,0
20240711,190800,1339569144,517,517,517,517,0
20240711,190700,1339569144,517,517,517,517,0
20240711,190600,1339569144,517,517,517,517,0
20240711,190500,1339569144,517,517,517,517,0
20240711,190400,1339569144,517,517,517,517,0
20240711,190300,1339569144,517,517,517,517,0
20240711,190200,1339569144,517,517,517,517,0
20240711,190100,1339569144,517,517,517,517,0
20240711,190000,1339569144,517,517,517,517,0
20240711,185900,1339569144,517,517,517,517,0
20240711,185800,1339569144,517,517,517,517,0
20240711,185700,1339569144,517,517,517,517,0
20240711,185600,1339569144,517,517,517,517,0
20240711,185500,1339569144,517,517,517,517,0
20240711,185400,1339569144,517,517,517,517,0
20240711,185300,1339569144,517,517,517,517,0
20240711,185200,1339569144,517,517,517,517,0
20240711,185100,1339569144,517,517,517,517,0
20240711,185000,1339569144,517,517,517,517,0
20240711,184900,1339569144,517,517,517,517,0
20240711,184800,1339569144,517,517,517,517,0
20240711,184700,1339569144,517,517,517,517,0
20240711,184600,1339569144,517,517,517,517,0
20240711,184500,1339569144,517,517,517,517,0
20240711,184400,1339569144,517,517,517,517,0
20240711,184300,1339569144,517,517,517,517,14848
20240711,184200,1339569144,517,517,517,517,0
20240711,184100,1339569144,517,517,517,517,0
20240711,184000,1339569144,517,517,517,517,0
20240711,183900,1339569144,517,517,517,517,0
20240711,183800,1339569144,517,517,517,517,0
20240711,183700,1339569144,517,517,517,517,0
20240711,183600,1339569144,517,517,517,517,0
20240711,183500,1339569144,517,517,517,517,0
20240711,183400,1339569144,517,517,517,517,0
20240711,183300,1339569144,517,517,517,517,0
20240711,183200,1339569144,517,517,517,517,0
20240711,183100,1339569144,517,517,517,517,0
20240711,183000,1339569144,517,517,517,517,0
20240711,182900,1339569144,517,517,517,517,0
20240711,182800,1339569144,517,517,517,517,0
20240711,182700,1339569144,517,517,517,517,0
20240711,182600,1339569144,517,517,517,517,0
20240711,182500,1339569144,517,517,517,517,0
20240711,182400,1339569144,517,517,517,517,0
20240711,182300,1339569144,517,517,517,517,0
20240711,182200,1339569144,517,517,517,517,0
20240711,182100,1339569144,517,517,517,517,0
20240711,182000,1339569144,517,517,517,517,0
20240711,181900,1339569144,517,517,517,517,0
20240711,181800,1339569144,517,517,517,517,0
20240711,181700,1339569144,517,517,517,517,0
20240711,181600,1339569144,517,517,517,517,0
20240711,181500,1339569144,517,517,517,517,0
20240711,181400,1339569144,517,517,517,517,0
20240711,181300,1339569144,517,517,517,517,14848
20240711,181200,1339569144,517,517,517,517,0
20240711,181100,1339569144,517,517,517,517,0
20240711,181000,1339569144,517,517,517,517,0
20240711,180900,1339569144,517,517,517,517,0
20240711,180800,1339569144,517,517,517,517,0
20240711,180700,1339569144,517,517,517,517,0
20240711,180600,1339569144,517,517,517,517,0
20240711,180500,1339569144,517,517,517,517,0
20240711,180400,1339569144,517,517,517,517,0
20240711,180300,1339569144,517,517,517,517,0
20240711,180200,1339569144,517,517,517,517,0
20240711,180100,1339569144,517,517,517,517,0
20240711,180000,1339569144,517,517,517,517,0
20240711,175900,1339569144,517,517,517,517,0
20240711,175800,1339569144,517,517,517,517,0
20240711,175700,1339569144,517,517,517,517,0
20240711,175600,1339569144,517,517,517,517,0
20240711,175500,1339569144,517,517,517,517,0
20240711,175400,1339569144,517,517,517,517,0
20240711,175300,1339569144,517,517,517,517,0
20240711,175200,1339569144,517,517,517,517,0
20240711,175100,1339569144,517,517,517,517,0
20240711,175000,1339569144,517,517,517,517,0
20240711,174900,1339569144,517,517,517,517,0
20240711,174800,1339569144,517,517,517,517,0
20240711,174700,1339569144,517,517,517,517,0
20240711,174600,1339569144,517,517,517,517,0
20240711,174500,1339569144,517,517,517,517,0
20240711,174400,1339569144,517,517,517,517,0
20240711,174300,1339569144,517,517,517,517,14848
20240711,174200,1339569144,517,517,517,517,0
20240711,174100,1339569144,517,517,517,517,0
20240711,174000,1339569144,517,517,517,517,0
20240711,173900,1339569144,517,517,517,517,0
20240711,173800,1339569144,517,517,517,517,0
20240711,173700,1339569144,517,517,517,517,0
20240711,173600,1339569144,517,517,517,517,0
20240711,173500,1339569144,517,517,517,517,0
20240711,173400,1339569144,517,517,517,517,0
20240711,173300,1339569144,517,517,517,517,0
20240711,173200,1339569144,517,517,517,517,0
20240711,173100,1339569144,517,517,517,517,0
20240711,173000,1339569144,517,517,517,517,0
20240711,172900,1339569144,517,517,517,517,0
20240711,172800,1339569144,517,517,517,517,0
20240711,172700,1339569144,517,517,517,517,0
20240711,172600,1339569144,517,517,517,517,0
20240711,172500,1339569144,517,517,517,517,0
20240711,172400,1339569144,517,517,517,517,0
20240711,172300,1339569144,517,517,517,517,0
20240711,172200,1339569144,517,517,517,517,0
20240711,172100,1339569144,517,517,517,517,0
20240711,172000,1339569144,517,517,517,517,0
20240711,171900,1339569144,517,517,517,517,0
20240711,171800,1339569144,517,517,517,517,0
20240711,171700,1339569144,517,517,517,517,0
20240711,171600,1339569144,517,517,517,517,0
20240711,171500,1339569144,517,517,517,517,0
20240711,171400,1339569144,517,517,517,517,0
20240711,171300,1339569144,517,517,517,517,14848
20240711,171200,1339569144,517,517,517,517,0
20240711,171100,1339569144,517,517,517,517,0
20240711,171000,1339569144,517,517,517,517,0
20240711,170900,1339569144,517,517,517,517,0
20240711,170800,1339569144,517,517,517,517,0
20240711,170700,1339569144,517,517,517,517,0
20240711,170600,1339569144,517,517,517,517,0
20240711,170500,1339569144,517,517,517,517,0
20240711,170400,1339569144,517,517,517,517,0
20240711,170300,1339569144,517,517,517,517,0
20240711,170200,1339569144,517,517,517,517,0
20240711,170100,1339569144,517,517,517,517,0
20240711,170000,1339569144,517,517,517,517,0
20240711,165900,1339569144,517,517,517,517,0
20240711,165800,1339569144,517,517,517,517,0
20240711,165700,1339569144,517,517,517,517,0
20240711,165600,1339569144,517,517,517,517,0
20240711,165500,1339569144,517,517,517,517,0
20240711,165400,1339569144,517,517,517,517,0
20240711,165300,1339569144,517,517,517,517,0
20240711,165200,1339569144,517,517,517,517,0
20240711,165100,1339569144,517,517,517,517,0
20240711,165000,1339569144,517,517,517,517,0
20240711,164900,1339569144,517,517,517,517,0
20240711,164800,1339569144,517,517,517,517,0
20240711,164700,1339569144,517,517,517,517,0
20240711,164600,1339569144,517,517,517,517,0
20240711,164500,1339569144,517,517,517,517,0
20240711,164400,1339569144,517,517,517,517,0
20240711,164300,1339569144,517,517,517,517,14848
20240711,164200,1339569144,517,517,517,517,0
20240711,164100,1339569144,517,517,517,517,0
20240711,164000,1339569144,517,517,517,517,0
20240711,163900,1339569144,517,517,517,517,0
20240711,163800,1339569144,517,517,517,517,0
20240711,163700,1339569144,517,517,517,517,0
20240711,163600,1339569144,517,517,517,517,0
20240711,163500,1339569144,517,517,517,517,0
20240711,163400,1339569144,517,517,517,517,0
20240711,163300,1339569144,517,517,517,517,0
20240711,163200,1339569144,517,517,517,517,0
20240711,163100,1339569144,517,517,517,517,0
20240711,163000,1339569144,517,517,517,517,0
20240711,162900,1339569144,517,517,517,517,0
20240711,162800,1339569144,517,517,517,517,0
20240711,162700,1339569144,517,517,517,517,0
20240711,162600,1339569144,517,517,517,517,0
20240711,162500,1339569144,517,517,517,517,0
20240711,162400,1339569144,517,517,517,517,0
20240711,162300,1339569144,517,517,517,517,0
20240711,162200,1339569144,517,517,517,517,0
20240711,162100,1339569144,517,517,517,517,0
20240711,162000,1339569144,517,517,517,517,0
20240711,161900,1339569144,517,517,517,517,0
20240711,161800,1339569144,517,517,517,517,0
20240711,161700,1339569144,517,517,517,517,0
20240711,161600,1339569144,517,517,517,517,0
20240711,161500,1339569144,517,517,517,517,0
20240711,161400,1339569144,517,517,517,517,0
20240711,161300,1339569144,517,517,517,517,14848
20240711,161200,1339569144,517,517,517,517,0
20240711,161100,1339569144,517,517,517,517,0
20240711,161000,1339569144,517,517,517,517,0
20240711,160900,1339569144,517,517,517,517,0
20240711,160800,1339569144,517,517,517,517,0
20240711,160700,1339569144,517,517,517,517,0
20240711,160600,1339569144,517,517,517,517,0
20240711,160500,1339569144,517,517,517,517,0
20240711,160400,1339569144,517,517,517,517,0
20240711,160300,1339569144,517,517,517,517,0
20240711,160200,1339569144,517,517,517,517,0
20240711,160100,1339569144,517,517,517,517,0
20240711,160000,1339569144,517,517,517,517,0
20240711,155900,1339569144,517,517,517,517,0
20240711,155800,1339569144,517,517,517,517,0
20240711,155700,1339569144,517,517,517,517,0
20240711,155600,1339569144,517,517,517,517,0
20240711,155500,1339569144,517,517,517,517,0
20240711,155400,1339569144,517,517,517,517,0
20240711,155300,1339569144,517,517,517,517,0
20240711,155200,1339569144,517,517,517,517,0
20240711,155100,1339569144,517,517,517,517,0
20240711,155000,1339569144,517,517,517,517,0
20240711,154900,1339569144,517,517,517,517,0
20240711,154800,1339569144,517,517,517,517,0
20240711,154700,1339569144,517,517,517,517,0
20240711,154600,1339569144,517,517,517,517,0
20240711,154500,1339569144,517,517,517,517,0
20240711,154400,1339569144,517,517,517,517,0
20240711,154300,1339569144,517,517,517,517,14848
20240711,154200,1339569144,517,517,517,517,0
20240711,154100,1339569144,517,517,517,517,0
20240711,154000,1339569144,517,517,517,517,0
20240711,153900,1339569144,517,517,517,517,0
20240711,153800,1339569144,517,517,517,517,0
20240711,153700,1339569144,517,517,517,517,0
20240711,153600,1339569144,517,517,517,517,0
20240711,153500,1339569144,517,517,517,517,0
20240711,153400,1339569144,517,517,517,517,0
20240711,153300,1339569144,517,517,517,517,0
20240711,153200,1339569144,517,517,517,517,0
20240711,153100,1339569144,517,517,517,517,0
20240711,153000,1339569144,517,517,517,517,14848
20240711,152900,1331892728,519,519,519,519,0
20240711,152800,1331892728,519,519,519,519,0
20240711,152700,1331892728,519,519,519,519,0
20240711,152600,1331892728,519,519,519,519,0
20240711,152500,1331892728,519,519,519,519,0
20240711,152400,1331892728,519,519,519,519,0
20240711,152300,1331892728,519,519,519,519,0
20240711,152200,1331892728,519,519,519,519,0
20240711,152100,1331892728,519,519,519,519,0
20240711,152000,1331892728,519,519,519,519,0
20240711,151900,1331892728,519,519,519,517,3218
20240711,151800,1330224997,519,519,519,519,2856
20240711,151700,1328742733,518,521,522,518,15685
20240711,151600,1320599820,522,521,522,521,4467
20240711,151500,1318269246,521,520,521,520,10005
20240711,151400,1313063650,519,516,519,516,20460
20240711,151300,1302458855,515,515,515,514,10357
20240711,151200,1297132888,513,515,516,513,8928
20240711,151100,1292549199,515,515,515,515,2762
20240711,151000,1291126769,515,513,515,513,1318
20240711,150900,1290449496,514,515,515,514,4179
20240711,150800,1288298989,516,515,516,514,977
20240711,150700,1287795340,515,515,515,515,981
20240711,150600,1287290125,515,515,515,515,5081
20240711,150500,1284673410,515,515,515,515,1007
20240711,150400,1284154805,516,515,516,514,1483
20240711,150300,1283392267,515,516,516,515,551
20240711,150200,1283107953,516,516,516,516,10
20240711,150100,1283102793,516,516,516,516,30
20240711,150000,1283087313,516,516,516,516,0
20240711,145900,1283087313,516,516,517,516,375
20240711,145800,1282893651,517,517,517,517,1803
20240711,145700,1281961500,517,516,517,516,302
20240711,145600,1281805666,516,515,516,515,7918
20240711,145500,1277721791,515,516,516,515,4061
20240711,145400,1275630373,516,516,516,516,3141
20240711,145300,1274009617,516,516,516,516,0
20240711,145200,1274009617,516,516,516,516,1000
20240711,145100,1273493617,516,516,516,516,1046
20240711,145000,1272953881,515,514,515,514,10140
20240711,144900,1267731782,515,515,515,515,50
20240711,144800,1267706032,514,514,514,514,386
20240711,144700,1267507628,514,514,514,514,0
20240711,144600,1267507628,514,514,514,514,393
20240711,144500,1267305626,514,512,514,512,2103
20240711,144400,1266228230,511,511,511,511,560
20240711,144300,1265942070,511,510,511,510,10408
20240711,144200,1260631836,510,512,512,509,10007
20240711,144100,1255528427,512,512,512,512,102
20240711,144000,1255476203,512,512,512,509,12200
20240711,143900,1249257967,512,512,512,510,2120
20240711,143800,1248175927,512,510,512,510,17659
20240711,143700,1239158430,510,512,512,509,5436
20240711,143600,1236385805,511,515,515,511,4344
20240711,143500,1234163016,515,515,515,515,0
20240711,143400,1234163016,515,512,515,512,167
20240711,143300,1234077503,512,512,512,512,1608
20240711,143200,1233254207,511,514,514,510,81272
20240711,143100,1191737281,515,515,515,515,104
20240711,143000,1191683721,514,514,514,514,18
20240711,142900,1191674469,515,515,515,515,1
20240711,142800,1191673954,515,515,515,512,11063
20240711,142700,1185989920,516,516,516,516,683
20240711,142600,1185637492,516,515,516,515,19505
20240711,142500,1175573032,516,516,516,516,41
20240711,142400,1175551876,516,516,516,516,0
20240711,142300,1175551876,516,516,516,516,0
20240711,142200,1175551876,516,516,516,516,1
20240711,142100,1175551360,513,514,514,513,1271
20240711,142000,1174899155,514,514,514,514,5056
20240711,141900,1172300371,513,513,513,513,4
20240711,141800,1172298319,515,512,515,512,2
20240711,141700,1172297292,515,516,516,513,41045
20240711,141600,1151178115,516,516,516,516,300
20240711,141500,1151023315,516,516,516,516,2481
20240711,141400,1149743119,517,517,517,517,2
20240711,141300,1149742085,515,516,516,515,2737
20240711,141200,1148330524,516,516,516,516,1804
20240711,141100,1147399660,517,518,518,517,3936
20240711,141000,1145362748,518,518,518,518,200
20240711,140900,1145259148,519,519,519,518,111
20240711,140800,1145201599,519,519,519,519,3869
20240711,140700,1143193588,518,518,518,518,78
20240711,140600,1143153184,518,518,518,518,1020
20240711,140500,1142624824,517,517,517,517,0
20240711,140400,1142624824,517,517,517,517,7901
20240711,140300,1138540007,517,516,517,516,149
20240711,140200,1138463122,516,516,516,516,2221
20240711,140100,1137317086,517,517,517,517,500
20240711,140000,1137058586,517,517,517,516,251
20240711,135900,1136929017,517,517,517,517,131
20240711,135800,1136861290,518,518,518,518,500
20240711,135700,1136602290,518,516,518,516,802
20240711,135600,1136188454,516,516,518,516,1412
20240711,135500,1135458260,516,517,517,516,4202
20240711,135400,1133289826,517,519,519,517,950
20240711,135300,1132798550,519,519,519,519,3
20240711,135200,1132796993,518,518,518,517,92
20240711,135100,1132749427,517,517,517,517,510
20240711,135000,1132485757,517,516,518,516,1501
20240711,134900,1131709262,516,516,516,516,200
20240711,134800,1131606062,519,516,519,516,489
20240711,134700,1131353735,516,517,517,516,14548
20240711,134600,1123843413,517,517,517,517,7300
20240711,134500,1120069313,517,517,517,517,0
20240711,134400,1120069313,517,518,518,517,4000
20240711,134300,1118001012,518,518,518,518,4616
20240711,134200,1115609924,518,517,518,517,3946
20240711,134100,1113566896,518,518,518,518,302
20240711,134000,1113410460,518,518,518,518,100
20240711,133900,1113358660,518,518,518,518,701
20240711,133800,1112995542,517,517,517,517,7964
20240711,133700,1108878154,517,518,518,517,2571
20240711,133600,1107546424,518,518,518,518,332
20240711,133500,1107374448,520,520,520,520,0
20240711,133400,1107374448,520,520,520,520,1
20240711,133300,1107373928,519,519,519,519,9
20240711,133200,1107369257,519,520,520,519,1112
20240711,133100,1106792125,519,519,519,519,7135
20240711,133000,1103089060,518,518,518,518,535
20240711,132900,1102811930,519,519,519,519,50
20240711,132800,1102785980,519,520,520,519,4523
20240711,132700,1100435456,520,520,520,520,65
20240711,132600,1100401656,520,520,520,520,0
20240711,132500,1100401656,520,520,520,519,5953
20240711,132400,1097310096,520,520,520,520,6426
20240711,132300,1093968576,521,521,521,521,2687
20240711,132200,1092568649,522,522,522,522,5
20240711,132100,1092566039,522,522,522,522,1505
20240711,132000,1091780429,523,523,523,523,4
20240711,131900,1091778337,523,523,523,523,666
20240711,131800,1091430019,523,523,523,523,1263
20240711,131700,1090769470,524,523,524,523,814
20240711,131600,1090343707,524,524,524,524,239
20240711,131500,1090218471,525,525,525,525,1864
20240711,131400,1089239871,525,527,527,525,2487
20240711,131300,1087930111,527,528,528,527,2
20240711,131200,1087929056,528,528,528,528,0
20240711,131100,1087929056,528,526,528,526,1742
20240711,131000,1087009944,526,526,526,526,0
20240711,130900,1087009944,526,528,528,526,754
20240711,130800,1086613336,528,528,528,528,0
20240711,130700,1086613336,528,528,528,528,0
20240711,130600,1086613336,528,528,528,528,1
20240711,130500,1086612808,529,529,529,529,0
20240711,130400,1086612808,529,529,529,529,1
20240711,130300,1086612279,529,524,529,524,9809
20240711,130200,1081440937,524,524,524,522,8272
20240711,130100,1077120154,524,526,526,524,6392
20240711,130000,1073762273,528,529,529,528,10
20240711,125900,1073756985,529,529,529,528,968
20240711,125800,1073245847,528,530,530,528,1360
20240711,125700,1072525727,529,529,529,529,1113
20240711,125600,1071936950,528,525,528,525,1519
20240711,125500,1071135767,527,523,527,523,5430
20240711,125400,1068285697,522,522,522,522,2
20240711,125300,1068284653,521,521,521,521,0
20240711,125200,1068284653,521,521,521,521,0
20240711,125100,1068284653,521,523,523,521,56
20240711,125000,1068255465,521,521,521,521,10
20240711,124900,1068250255,521,521,521,521,5
20240711,124800,1068247650,523,522,523,522,4682
20240711,124700,1065803644,521,521,521,521,5849
20240711,124600,1062756315,521,524,524,521,6428
20240711,124500,1059404774,524,524,524,524,0
20240711,124400,1059404774,524,524,524,524,500
20240711,124300,1059142774,524,527,527,524,4409
20240711,124200,1056832221,527,525,532,525,17081
20240711,124100,1047819900,524,523,524,523,2224
20240711,124000,1046656130,523,522,523,522,1465
20240711,123900,1045891399,522,522,522,522,0
20240711,123800,1045891399,522,523,523,522,5935
20240711,123700,1042788888,523,524,524,523,41
20240711,123600,1042767412,525,525,525,525,0
20240711,123500,1042767412,525,526,526,525,1423
20240711,123400,1042019697,527,528,530,527,12865
20240711,123300,1035220107,528,528,528,528,1010
20240711,123200,1034686827,527,529,529,527,116
20240711,123100,1034625478,529,529,529,529,620
20240711,123000,1034297498,531,523,535,523,66467
20240711,122900,999032280,522,522,522,522,6473
20240711,122800,995653374,522,522,522,521,1900
20240711,122700,994661805,523,519,523,518,13907
20240711,122600,987446767,518,519,520,518,7240
20240711,122500,983689011,519,521,522,517,26924
20240711,122400,969744179,518,521,521,518,1346
20240711,122300,969044719,521,521,521,519,5938
20240711,122200,965953695,521,520,523,520,21302
20240711,122100,954848832,519,519,519,519,2531
20240711,122000,953535243,519,518,519,518,12543
20240711,121900,947037928,519,521,522,519,1089
20240711,121800,946471400,519,517,520,517,5430
20240711,121700,943650967,519,517,520,517,17317
20240711,121600,934689317,518,519,519,518,1973
20240711,121500,933667098,520,521,521,520,7544
20240711,121400,929742272,522,523,526,522,8460
20240711,121300,925325486,523,524,526,523,1388
20240711,121200,924598790,526,526,526,526,875
20240711,121100,924138540,526,523,526,523,15834
20240711,121000,915818948,523,522,523,522,957
20240711,120900,915319344,521,521,521,521,0
20240711,120800,915319344,521,522,522,521,6801
20240711,120700,911769272,520,520,520,520,375
20240711,120600,911574272,521,521,521,521,831
20240711,120500,911141321,522,521,522,521,3
20240711,120400,911139757,519,519,519,519,131
20240711,120300,911071768,519,520,520,519,509
20240711,120200,910807591,520,519,520,519,357
20240711,120100,910621961,519,519,519,519,2601
20240711,120000,909272042,518,518,518,518,1
20240711,115900,909271524,519,519,519,519,0
20240711,115800,909271524,519,519,519,519,4
20240711,115700,909269448,519,518,519,518,3800
20240711,115600,907299248,518,518,518,518,1360
20240711,115500,906594768,515,516,516,515,4313
20240711,115400,904369560,516,514,516,514,5
20240711,115300,904366988,514,518,518,514,13725
20240711,115200,897292505,518,517,518,517,3206
20240711,115100,895632999,516,517,517,516,6514
20240711,115000,892267619,517,516,517,515,5223
20240711,114900,889572670,515,515,515,515,17706
20240711,114800,880454080,515,517,517,515,2353
20240711,114700,879237581,518,515,518,515,801
20240711,114600,878824163,518,516,518,515,23406
20240711,114500,866748328,517,519,519,517,10929
20240711,114400,861090680,518,519,522,518,7991
20240711,114300,856951248,519,522,522,519,7004
20240711,114200,853305109,522,521,522,521,4163
20240711,114100,851132276,525,520,525,519,11546
20240711,114000,845118166,521,522,522,521,9071
20240711,113900,840390133,523,524,524,523,2008
20240711,113800,839339569,524,524,524,524,48
20240711,113700,839314417,524,524,524,524,2032
20240711,113600,838249649,524,525,525,523,2109
20240711,113500,837144869,525,525,525,525,800
20240711,113400,836724869,525,525,525,525,702
20240711,113300,836356319,524,523,524,522,3334
20240711,113200,834612303,524,524,524,524,4504
20240711,113100,832252207,524,524,524,524,10
20240711,113000,832246967,524,523,524,523,2001
20240711,112900,831200443,522,523,523,522,3000
20240711,112800,829633336,524,524,524,524,0
20240711,112700,829633336,524,524,524,524,3
20240711,112600,829631764,523,523,523,523,2242
20240711,112500,828459198,523,524,524,523,3000
20240711,112400,826889198,524,525,526,524,1821
20240711,112300,825934979,525,525,525,525,42
20240711,112200,825912929,525,523,526,523,2781
20240711,112100,824457863,526,526,526,526,5250
20240711,112000,821696363,526,524,526,523,9424
20240711,111900,816746859,523,526,526,523,2346
20240711,111800,815515775,526,526,526,526,2006
20240711,111700,814460619,527,525,527,525,38427
20240711,111600,794248938,526,527,527,526,2751
20240711,111500,792801618,526,524,526,524,2544
20240711,111400,791466782,524,523,525,521,36936
20240711,111300,772120802,523,523,523,523,6930
20240711,111200,768496412,521,524,524,521,43002
20240711,111100,745971236,524,522,524,522,37516
20240711,111000,726313872,522,522,522,520,42
20240711,110900,726291990,521,520,521,519,26609
20240711,110800,712458777,519,519,519,519,2100
20240711,110700,711368877,519,520,520,519,3091
20240711,110600,709764123,520,520,520,520,0
20240711,110500,709764123,520,519,520,519,3024
20240711,110400,708193566,519,519,519,519,289
20240711,110300,708043575,519,519,519,519,15
20240711,110200,708035790,519,518,519,518,3332
20240711,110100,706306581,518,518,518,518,231
20240711,110000,706186923,518,518,520,518,3467
20240711,105900,704391015,518,519,521,518,4401
20240711,105800,702109058,518,519,519,518,3309
20240711,105700,700391692,519,519,519,518,2101
20240711,105600,699302273,518,519,521,518,6045
20240711,105500,696166916,521,522,522,520,2418
20240711,105400,694908204,522,520,522,520,1627
20240711,105300,694061875,520,520,520,520,4101
20240711,105200,691929355,519,518,519,518,12848
20240711,105100,685270291,518,520,520,518,6771
20240711,105000,681751638,520,520,520,520,23
20240711,104900,681739678,519,519,519,519,2939
20240711,104800,680214337,519,516,519,516,5113
20240711,104700,677569123,516,517,517,515,66136
20240711,104600,643474390,519,519,519,519,4270
20240711,104500,641258260,517,521,521,515,107392
20240711,104400,585766096,523,523,523,523,44
20240711,104300,585743084,523,523,523,523,13
20240711,104200,585736285,522,523,523,522,470
20240711,104100,585490944,522,523,523,522,1648
20240711,104000,584630683,523,523,523,523,377
20240711,103900,584433512,524,524,524,524,2000
20240711,103800,583385512,524,524,524,521,92
20240711,103700,583337541,524,524,524,524,9
20240711,103600,583332825,524,523,524,523,2088
20240711,103500,582240799,523,522,523,522,7864
20240711,103400,578129012,522,522,522,522,26
20240711,103300,578115440,523,523,523,523,0
20240711,103200,578115440,523,523,523,523,36
20240711,103100,578096612,523,523,523,523,0
20240711,103000,578096612,523,523,523,523,1
20240711,102900,578096089,520,520,520,520,12723
20240711,102800,571480129,520,521,521,520,8797
20240711,102700,566903937,520,520,520,520,0
20240711,102600,566903937,520,521,521,520,7522
20240711,102500,562986220,521,523,523,521,3246
20240711,102400,561294683,523,522,523,522,3346
20240711,102300,559545548,522,522,522,522,457
20240711,102200,559306994,522,523,523,522,1150
20240711,102100,558705731,523,523,523,523,0
20240711,102000,558705731,523,523,523,523,1
20240711,101900,558705208,523,523,523,521,18399
20240711,101800,549110179,523,523,523,523,133
20240711,101700,549040620,523,523,523,523,46
20240711,101600,549016562,522,524,524,522,3002
20240711,101500,547443709,524,523,524,523,1835
20240711,101400,546484001,523,523,523,523,429
20240711,101300,546259634,525,525,525,525,2581
20240711,101200,544904609,525,525,525,525,68
20240711,101100,544868909,525,525,525,525,1
20240711,101000,544868384,523,523,525,523,2296
20240711,100900,543666652,523,526,526,523,152
20240711,100800,543586751,526,525,526,525,801
20240711,100700,543166225,525,523,525,522,12616
20240711,100600,536576666,523,523,523,523,1587
20240711,100500,535746665,523,525,525,523,16235
20240711,100400,527250024,525,525,525,525,33
20240711,100300,527232699,524,524,525,524,1907
20240711,100200,526231972,525,524,525,524,7381
20240711,100100,522364318,525,526,526,523,13010
20240711,100000,515555120,526,528,528,525,5321
20240711,095900,512754900,528,527,528,527,165
20240711,095800,512667781,528,527,528,527,1843
20240711,095700,511696492,527,526,527,526,11067
20240711,095600,505873918,528,528,528,528,1
20240711,095500,505873390,526,527,529,526,2421
20240711,095400,504597364,528,529,530,528,6812
20240711,095300,500999273,530,530,530,530,6035
20240711,095200,497800723,529,528,529,526,4756
20240711,095100,495290555,526,525,527,525,14614
20240711,095000,487606057,526,526,526,525,12069
20240711,094900,481269769,526,526,526,526,1245
20240711,094800,480614899,526,526,526,526,2300
20240711,094700,479405099,526,528,528,526,9270
20240711,094600,474524431,528,527,528,527,2733
20240711,094500,473083912,527,529,530,527,5947
20240711,094400,469944769,529,529,529,529,13604
20240711,094300,462748253,529,530,530,529,6978
20240711,094200,459052058,531,528,531,528,7808
20240711,094100,454919860,528,533,535,528,53063
20240711,094000,426767517,535,531,535,531,24530
20240711,093900,413679927,531,530,531,530,21276
20240711,093800,402399881,530,529,530,529,2051
20240711,093700,401314352,528,527,529,527,3842
20240711,093600,399284779,526,526,526,525,2927
20240711,093500,397745288,525,525,525,524,2512
20240711,093400,396426717,525,525,525,525,9352
20240711,093300,391516917,525,525,525,525,512
20240711,093200,391248117,523,523,523,523,1459
20240711,093100,390485060,522,521,522,520,10006
20240711,093000,385266208,521,521,521,521,11104
20240711,092900,379481024,521,521,521,521,591
20240711,092800,379173113,522,522,523,520,3627
20240711,092700,377286118,523,523,523,521,5064
20240711,092600,374643364,523,524,524,522,8533
20240711,092500,370183485,524,523,524,523,4647
20240711,092400,367751144,523,523,523,522,881
20240711,092300,367290384,522,518,523,518,22179
20240711,092200,355713736,522,517,522,517,47222
20240711,092100,331252958,517,521,522,516,54334
20240711,092000,303054610,522,522,522,521,8643
20240711,091900,298543005,522,525,525,522,11804
20240711,091800,292379577,526,523,526,523,20943
20240711,091700,281396246,523,523,524,522,50024
20240711,091600,255256487,523,525,525,523,11562
20240711,091500,249191957,529,526,529,526,241
20240711,091400,249064579,529,526,529,525,7474
20240711,091300,245124361,530,531,531,526,14303
20240711,091200,237588757,531,529,531,527,13521
20240711,091100,230445902,529,530,532,529,3316
20240711,091000,228689251,534,530,534,530,11811
20240711,090900,222421873,531,528,533,528,29255
20240711,090800,206908478,526,523,527,523,31171
20240711,090700,190516608,525,523,525,522,23903
20240711,090600,177986996,523,521,523,520,16590
20240711,090500,169323190,520,527,527,520,73066
20240711,090400,131159718,525,524,525,524,40302
20240711,090300,110028445,524,525,527,524,30646
20240711,090200,93915271,525,529,530,525,54359
20240711,090100,65221188,531,537,537,528,68663
20240711,090000,28807604,537,536,539,533,53727