KissMeData/225590/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,205500,76689965,995,995,995,995,425
20240711,205400,76689965,995,995,995,995,0
20240711,205300,76689965,995,995,995,995,0
20240711,205200,76689965,995,995,995,995,0
20240711,205100,76689965,995,995,995,995,0
20240711,205000,76689965,995,995,995,995,0
20240711,204900,76689965,995,995,995,995,0
20240711,204800,76689965,995,995,995,995,0
20240711,204700,76689965,995,995,995,995,0
20240711,204600,76689965,995,995,995,995,0
20240711,204500,76689965,995,995,995,995,0
20240711,204400,76689965,995,995,995,995,0
20240711,204300,76689965,995,995,995,995,0
20240711,204200,76689965,995,995,995,995,0
20240711,204100,76689965,995,995,995,995,0
20240711,204000,76689965,995,995,995,995,0
20240711,203900,76689965,995,995,995,995,0
20240711,203800,76689965,995,995,995,995,0
20240711,203700,76689965,995,995,995,995,0
20240711,203600,76689965,995,995,995,995,0
20240711,203500,76689965,995,995,995,995,0
20240711,203400,76689965,995,995,995,995,0
20240711,203300,76689965,995,995,995,995,0
20240711,203200,76689965,995,995,995,995,0
20240711,203100,76689965,995,995,995,995,0
20240711,203000,76689965,995,995,995,995,0
20240711,202900,76689965,995,995,995,995,0
20240711,202800,76689965,995,995,995,995,0
20240711,202700,76689965,995,995,995,995,0
20240711,202600,76689965,995,995,995,995,0
20240711,202500,76689965,995,995,995,995,425
20240711,202400,76689965,995,995,995,995,0
20240711,202300,76689965,995,995,995,995,0
20240711,202200,76689965,995,995,995,995,0
20240711,202100,76689965,995,995,995,995,0
20240711,202000,76689965,995,995,995,995,0
20240711,201900,76689965,995,995,995,995,0
20240711,201800,76689965,995,995,995,995,0
20240711,201700,76689965,995,995,995,995,0
20240711,201600,76689965,995,995,995,995,0
20240711,201500,76689965,995,995,995,995,0
20240711,201400,76689965,995,995,995,995,0
20240711,201300,76689965,995,995,995,995,0
20240711,201200,76689965,995,995,995,995,0
20240711,201100,76689965,995,995,995,995,0
20240711,201000,76689965,995,995,995,995,0
20240711,200900,76689965,995,995,995,995,0
20240711,200800,76689965,995,995,995,995,0
20240711,200700,76689965,995,995,995,995,0
20240711,200600,76689965,995,995,995,995,0
20240711,200500,76689965,995,995,995,995,0
20240711,200400,76689965,995,995,995,995,0
20240711,200300,76689965,995,995,995,995,0
20240711,200200,76689965,995,995,995,995,0
20240711,200100,76689965,995,995,995,995,0
20240711,200000,76689965,995,995,995,995,0
20240711,195900,76689965,995,995,995,995,0
20240711,195800,76689965,995,995,995,995,0
20240711,195700,76689965,995,995,995,995,0
20240711,195600,76689965,995,995,995,995,0
20240711,195500,76689965,995,995,995,995,425
20240711,195400,76689965,995,995,995,995,0
20240711,195300,76689965,995,995,995,995,0
20240711,195200,76689965,995,995,995,995,0
20240711,195100,76689965,995,995,995,995,0
20240711,195000,76689965,995,995,995,995,0
20240711,194900,76689965,995,995,995,995,0
20240711,194800,76689965,995,995,995,995,0
20240711,194700,76689965,995,995,995,995,0
20240711,194600,76689965,995,995,995,995,0
20240711,194500,76689965,995,995,995,995,0
20240711,194400,76689965,995,995,995,995,0
20240711,194300,76689965,995,995,995,995,0
20240711,194200,76689965,995,995,995,995,0
20240711,194100,76689965,995,995,995,995,0
20240711,194000,76689965,995,995,995,995,0
20240711,193900,76689965,995,995,995,995,0
20240711,193800,76689965,995,995,995,995,0
20240711,193700,76689965,995,995,995,995,0
20240711,193600,76689965,995,995,995,995,0
20240711,193500,76689965,995,995,995,995,0
20240711,193400,76689965,995,995,995,995,0
20240711,193300,76689965,995,995,995,995,0
20240711,193200,76689965,995,995,995,995,0
20240711,193100,76689965,995,995,995,995,0
20240711,193000,76689965,995,995,995,995,0
20240711,192900,76689965,995,995,995,995,0
20240711,192800,76689965,995,995,995,995,0
20240711,192700,76689965,995,995,995,995,0
20240711,192600,76689965,995,995,995,995,0
20240711,192500,76689965,995,995,995,995,425
20240711,192400,76689965,995,995,995,995,0
20240711,192300,76689965,995,995,995,995,0
20240711,192200,76689965,995,995,995,995,0
20240711,192100,76689965,995,995,995,995,0
20240711,192000,76689965,995,995,995,995,0
20240711,191900,76689965,995,995,995,995,0
20240711,191800,76689965,995,995,995,995,0
20240711,191700,76689965,995,995,995,995,0
20240711,191600,76689965,995,995,995,995,0
20240711,191500,76689965,995,995,995,995,0
20240711,191400,76689965,995,995,995,995,0
20240711,191300,76689965,995,995,995,995,0
20240711,191200,76689965,995,995,995,995,0
20240711,191100,76689965,995,995,995,995,0
20240711,191000,76689965,995,995,995,995,0
20240711,190900,76689965,995,995,995,995,0
20240711,190800,76689965,995,995,995,995,0
20240711,190700,76689965,995,995,995,995,0
20240711,190600,76689965,995,995,995,995,0
20240711,190500,76689965,995,995,995,995,0
20240711,190400,76689965,995,995,995,995,0
20240711,190300,76689965,995,995,995,995,0
20240711,190200,76689965,995,995,995,995,0
20240711,190100,76689965,995,995,995,995,0
20240711,190000,76689965,995,995,995,995,0
20240711,185900,76689965,995,995,995,995,0
20240711,185800,76689965,995,995,995,995,0
20240711,185700,76689965,995,995,995,995,0
20240711,185600,76689965,995,995,995,995,0
20240711,185500,76689965,995,995,995,995,425
20240711,185400,76689965,995,995,995,995,0
20240711,185300,76689965,995,995,995,995,0
20240711,185200,76689965,995,995,995,995,0
20240711,185100,76689965,995,995,995,995,0
20240711,185000,76689965,995,995,995,995,0
20240711,184900,76689965,995,995,995,995,0
20240711,184800,76689965,995,995,995,995,0
20240711,184700,76689965,995,995,995,995,0
20240711,184600,76689965,995,995,995,995,0
20240711,184500,76689965,995,995,995,995,0
20240711,184400,76689965,995,995,995,995,0
20240711,184300,76689965,995,995,995,995,0
20240711,184200,76689965,995,995,995,995,0
20240711,184100,76689965,995,995,995,995,0
20240711,184000,76689965,995,995,995,995,0
20240711,183900,76689965,995,995,995,995,0
20240711,183800,76689965,995,995,995,995,0
20240711,183700,76689965,995,995,995,995,0
20240711,183600,76689965,995,995,995,995,0
20240711,183500,76689965,995,995,995,995,0
20240711,183400,76689965,995,995,995,995,0
20240711,183300,76689965,995,995,995,995,0
20240711,183200,76689965,995,995,995,995,0
20240711,183100,76689965,995,995,995,995,0
20240711,183000,76689965,995,995,995,995,0
20240711,182900,76689965,995,995,995,995,0
20240711,182800,76689965,995,995,995,995,0
20240711,182700,76689965,995,995,995,995,0
20240711,182600,76689965,995,995,995,995,0
20240711,182500,76689965,995,995,995,995,425
20240711,182400,76689965,995,995,995,995,0
20240711,182300,76689965,995,995,995,995,0
20240711,182200,76689965,995,995,995,995,0
20240711,182100,76689965,995,995,995,995,0
20240711,182000,76689965,995,995,995,995,0
20240711,181900,76689965,995,995,995,995,0
20240711,181800,76689965,995,995,995,995,0
20240711,181700,76689965,995,995,995,995,0
20240711,181600,76689965,995,995,995,995,0
20240711,181500,76689965,995,995,995,995,0
20240711,181400,76689965,995,995,995,995,0
20240711,181300,76689965,995,995,995,995,0
20240711,181200,76689965,995,995,995,995,0
20240711,181100,76689965,995,995,995,995,0
20240711,181000,76689965,995,995,995,995,0
20240711,180900,76689965,995,995,995,995,0
20240711,180800,76689965,995,995,995,995,0
20240711,180700,76689965,995,995,995,995,0
20240711,180600,76689965,995,995,995,995,0
20240711,180500,76689965,995,995,995,995,0
20240711,180400,76689965,995,995,995,995,0
20240711,180300,76689965,995,995,995,995,0
20240711,180200,76689965,995,995,995,995,0
20240711,180100,76689965,995,995,995,995,0
20240711,180000,76689965,995,995,995,995,0
20240711,175900,76689965,995,995,995,995,0
20240711,175800,76689965,995,995,995,995,0
20240711,175700,76689965,995,995,995,995,0
20240711,175600,76689965,995,995,995,995,0
20240711,175500,76689965,995,995,995,995,425
20240711,175400,76689965,995,995,995,995,0
20240711,175300,76689965,995,995,995,995,0
20240711,175200,76689965,995,995,995,995,0
20240711,175100,76689965,995,995,995,995,0
20240711,175000,76689965,995,995,995,995,0
20240711,174900,76689965,995,995,995,995,0
20240711,174800,76689965,995,995,995,995,0
20240711,174700,76689965,995,995,995,995,0
20240711,174600,76689965,995,995,995,995,0
20240711,174500,76689965,995,995,995,995,0
20240711,174400,76689965,995,995,995,995,0
20240711,174300,76689965,995,995,995,995,0
20240711,174200,76689965,995,995,995,995,0
20240711,174100,76689965,995,995,995,995,0
20240711,174000,76689965,995,995,995,995,0
20240711,173900,76689965,995,995,995,995,0
20240711,173800,76689965,995,995,995,995,0
20240711,173700,76689965,995,995,995,995,0
20240711,173600,76689965,995,995,995,995,0
20240711,173500,76689965,995,995,995,995,0
20240711,173400,76689965,995,995,995,995,0
20240711,173300,76689965,995,995,995,995,0
20240711,173200,76689965,995,995,995,995,0
20240711,173100,76689965,995,995,995,995,0
20240711,173000,76689965,995,995,995,995,0
20240711,172900,76689965,995,995,995,995,0
20240711,172800,76689965,995,995,995,995,0
20240711,172700,76689965,995,995,995,995,0
20240711,172600,76689965,995,995,995,995,0
20240711,172500,76689965,995,995,995,995,425
20240711,172400,76689965,995,995,995,995,0
20240711,172300,76689965,995,995,995,995,0
20240711,172200,76689965,995,995,995,995,0
20240711,172100,76689965,995,995,995,995,0
20240711,172000,76689965,995,995,995,995,0
20240711,171900,76689965,995,995,995,995,0
20240711,171800,76689965,995,995,995,995,0
20240711,171700,76689965,995,995,995,995,0
20240711,171600,76689965,995,995,995,995,0
20240711,171500,76689965,995,995,995,995,0
20240711,171400,76689965,995,995,995,995,0
20240711,171300,76689965,995,995,995,995,0
20240711,171200,76689965,995,995,995,995,0
20240711,171100,76689965,995,995,995,995,0
20240711,171000,76689965,995,995,995,995,0
20240711,170900,76689965,995,995,995,995,0
20240711,170800,76689965,995,995,995,995,0
20240711,170700,76689965,995,995,995,995,0
20240711,170600,76689965,995,995,995,995,0
20240711,170500,76689965,995,995,995,995,0
20240711,170400,76689965,995,995,995,995,0
20240711,170300,76689965,995,995,995,995,0
20240711,170200,76689965,995,995,995,995,0
20240711,170100,76689965,995,995,995,995,0
20240711,170000,76689965,995,995,995,995,0
20240711,165900,76689965,995,995,995,995,0
20240711,165800,76689965,995,995,995,995,0
20240711,165700,76689965,995,995,995,995,0
20240711,165600,76689965,995,995,995,995,0
20240711,165500,76689965,995,995,995,995,425
20240711,165400,76689965,995,995,995,995,0
20240711,165300,76689965,995,995,995,995,0
20240711,165200,76689965,995,995,995,995,0
20240711,165100,76689965,995,995,995,995,0
20240711,165000,76689965,995,995,995,995,0
20240711,164900,76689965,995,995,995,995,0
20240711,164800,76689965,995,995,995,995,0
20240711,164700,76689965,995,995,995,995,0
20240711,164600,76689965,995,995,995,995,0
20240711,164500,76689965,995,995,995,995,0
20240711,164400,76689965,995,995,995,995,0
20240711,164300,76689965,995,995,995,995,0
20240711,164200,76689965,995,995,995,995,0
20240711,164100,76689965,995,995,995,995,0
20240711,164000,76689965,995,995,995,995,0
20240711,163900,76689965,995,995,995,995,0
20240711,163800,76689965,995,995,995,995,0
20240711,163700,76689965,995,995,995,995,0
20240711,163600,76689965,995,995,995,995,0
20240711,163500,76689965,995,995,995,995,0
20240711,163400,76689965,995,995,995,995,0
20240711,163300,76689965,995,995,995,995,0
20240711,163200,76689965,995,995,995,995,0
20240711,163100,76689965,995,995,995,995,0
20240711,163000,76689965,995,995,995,995,0
20240711,162900,76689965,995,995,995,995,0
20240711,162800,76689965,995,995,995,995,0
20240711,162700,76689965,995,995,995,995,0
20240711,162600,76689965,995,995,995,995,0
20240711,162500,76689965,995,995,995,995,425
20240711,162400,76689965,995,995,995,995,0
20240711,162300,76689965,995,995,995,995,0
20240711,162200,76689965,995,995,995,995,0
20240711,162100,76689965,995,995,995,995,0
20240711,162000,76689965,995,995,995,995,0
20240711,161900,76689965,995,995,995,995,0
20240711,161800,76689965,995,995,995,995,0
20240711,161700,76689965,995,995,995,995,0
20240711,161600,76689965,995,995,995,995,0
20240711,161500,76689965,995,995,995,995,0
20240711,161400,76689965,995,995,995,995,0
20240711,161300,76689965,995,995,995,995,0
20240711,161200,76689965,995,995,995,995,0
20240711,161100,76689965,995,995,995,995,0
20240711,161000,76689965,995,995,995,995,0
20240711,160900,76689965,995,995,995,995,0
20240711,160800,76689965,995,995,995,995,0
20240711,160700,76689965,995,995,995,995,0
20240711,160600,76689965,995,995,995,995,0
20240711,160500,76689965,995,995,995,995,0
20240711,160400,76689965,995,995,995,995,0
20240711,160300,76689965,995,995,995,995,0
20240711,160200,76689965,995,995,995,995,0
20240711,160100,76689965,995,995,995,995,0
20240711,160000,76689965,995,995,995,995,0
20240711,155900,76689965,995,995,995,995,0
20240711,155800,76689965,995,995,995,995,0
20240711,155700,76689965,995,995,995,995,0
20240711,155600,76689965,995,995,995,995,0
20240711,155500,76689965,995,995,995,995,425
20240711,155400,76689965,995,995,995,995,0
20240711,155300,76689965,995,995,995,995,0
20240711,155200,76689965,995,995,995,995,0
20240711,155100,76689965,995,995,995,995,0
20240711,155000,76689965,995,995,995,995,0
20240711,154900,76689965,995,995,995,995,0
20240711,154800,76689965,995,995,995,995,0
20240711,154700,76689965,995,995,995,995,0
20240711,154600,76689965,995,995,995,995,0
20240711,154500,76689965,995,995,995,995,0
20240711,154400,76689965,995,995,995,995,0
20240711,154300,76689965,995,995,995,995,0
20240711,154200,76689965,995,995,995,995,0
20240711,154100,76689965,995,995,995,995,0
20240711,154000,76689965,995,995,995,995,0
20240711,153900,76689965,995,995,995,995,0
20240711,153800,76689965,995,995,995,995,0
20240711,153700,76689965,995,995,995,995,0
20240711,153600,76689965,995,995,995,995,0
20240711,153500,76689965,995,995,995,995,0
20240711,153400,76689965,995,995,995,995,0
20240711,153300,76689965,995,995,995,995,0
20240711,153200,76689965,995,995,995,995,0
20240711,153100,76689965,995,995,995,995,0
20240711,153000,76689965,995,995,995,995,425
20240711,152900,76267090,995,995,995,995,0
20240711,152800,76267090,995,995,995,995,0
20240711,152700,76267090,995,995,995,995,0
20240711,152600,76267090,995,995,995,995,0
20240711,152500,76267090,995,995,995,995,0
20240711,152400,76267090,995,995,995,995,0
20240711,152300,76267090,995,995,995,995,0
20240711,152200,76267090,995,995,995,995,0
20240711,152100,76267090,995,995,995,995,0
20240711,152000,76267090,995,995,995,995,0
20240711,151900,76267090,995,995,995,995,0
20240711,151800,76267090,995,995,995,995,0
20240711,151700,76267090,995,995,995,995,0
20240711,151600,76267090,995,995,995,995,0
20240711,151500,76267090,995,995,995,995,0
20240711,151400,76267090,995,995,995,995,0
20240711,151300,76267090,995,995,995,995,0
20240711,151200,76267090,995,995,995,995,1
20240711,151100,76266095,996,996,996,996,0
20240711,151000,76266095,996,996,996,996,1
20240711,150900,76265099,997,997,997,997,0
20240711,150800,76265099,997,997,997,997,0
20240711,150700,76265099,997,997,997,997,0
20240711,150600,76265099,997,997,997,997,0
20240711,150500,76265099,997,997,997,997,754
20240711,150400,75513361,997,997,997,997,0
20240711,150300,75513361,997,997,997,997,0
20240711,150200,75513361,997,997,997,997,0
20240711,150100,75513361,997,997,997,997,0
20240711,150000,75513361,997,997,997,997,0
20240711,145900,75513361,997,997,997,997,0
20240711,145800,75513361,997,997,997,997,0
20240711,145700,75513361,997,997,997,997,0
20240711,145600,75513361,997,997,997,997,0
20240711,145500,75513361,997,997,997,997,0
20240711,145400,75513361,997,997,997,997,1
20240711,145300,75512364,992,992,992,992,0
20240711,145200,75512364,992,992,992,992,0
20240711,145100,75512364,992,992,992,992,225
20240711,145000,75289164,997,997,997,997,0
20240711,144900,75289164,997,997,997,997,0
20240711,144800,75289164,997,997,997,997,0
20240711,144700,75289164,997,997,997,997,0
20240711,144600,75289164,997,997,997,997,0
20240711,144500,75289164,997,997,997,997,0
20240711,144400,75289164,997,997,997,997,0
20240711,144300,75289164,997,997,997,997,0
20240711,144200,75289164,997,997,997,997,0
20240711,144100,75289164,997,997,997,997,1
20240711,144000,75288167,992,992,992,992,225
20240711,143900,75064967,997,997,997,997,1
20240711,143800,75063970,997,997,997,997,0
20240711,143700,75063970,997,997,997,997,0
20240711,143600,75063970,997,997,997,997,0
20240711,143500,75063970,997,997,997,997,0
20240711,143400,75063970,997,997,997,997,0
20240711,143300,75063970,997,997,997,997,0
20240711,143200,75063970,997,997,997,997,1
20240711,143100,75062973,991,991,991,991,0
20240711,143000,75062973,991,991,991,991,0
20240711,142900,75062973,991,995,995,991,225
20240711,142800,74839618,1001,1001,1001,1001,0
20240711,142700,74839618,1001,1001,1001,1001,0
20240711,142600,74839618,1001,1001,1001,1001,0
20240711,142500,74839618,1001,1001,1001,1001,0
20240711,142400,74839618,1001,1001,1001,1001,0
20240711,142300,74839618,1001,1001,1001,1001,0
20240711,142200,74839618,1001,1001,1001,1001,0
20240711,142100,74839618,1001,1001,1001,1001,0
20240711,142000,74839618,1001,1001,1001,1001,0
20240711,141900,74839618,1001,1001,1001,1001,0
20240711,141800,74839618,1001,995,1001,995,227
20240711,141700,74613747,1001,1001,1001,1001,0
20240711,141600,74613747,1001,1001,1001,1001,0
20240711,141500,74613747,1001,1001,1001,1001,0
20240711,141400,74613747,1001,1001,1001,1001,0
20240711,141300,74613747,1001,1001,1001,1001,0
20240711,141200,74613747,1001,1001,1001,1001,0
20240711,141100,74613747,1001,1001,1001,1001,0
20240711,141000,74613747,1001,1001,1001,1001,0
20240711,140900,74613747,1001,1001,1001,1001,1
20240711,140800,74612746,995,995,995,995,0
20240711,140700,74612746,995,995,995,995,226
20240711,140600,74387876,1001,1001,1001,1001,0
20240711,140500,74387876,1001,1001,1001,1001,0
20240711,140400,74387876,1001,1001,1001,1001,0
20240711,140300,74387876,1001,1001,1001,1001,0
20240711,140200,74387876,1001,1001,1001,1001,0
20240711,140100,74387876,1001,1001,1001,1001,0
20240711,140000,74387876,1001,1001,1001,1001,0
20240711,135900,74387876,1001,1001,1001,1001,0
20240711,135800,74387876,1001,1001,1001,1001,0
20240711,135700,74387876,1001,1001,1001,1001,1
20240711,135600,74386875,995,995,995,995,226
20240711,135500,74162005,1001,1001,1001,1001,0
20240711,135400,74162005,1001,1001,1001,1001,0
20240711,135300,74162005,1001,1001,1001,1001,0
20240711,135200,74162005,1001,1001,1001,1001,0
20240711,135100,74162005,1001,1001,1001,1001,0
20240711,135000,74162005,1001,1001,1001,1001,0
20240711,134900,74162005,1001,1001,1001,1001,0
20240711,134800,74162005,1001,1001,1001,1001,1
20240711,134700,74161004,995,995,995,995,0
20240711,134600,74161004,995,995,995,995,0
20240711,134500,74161004,995,996,996,995,226
20240711,134400,73936124,998,998,998,998,5
20240711,134300,73931134,998,998,998,998,5
20240711,134200,73926144,998,998,998,998,5
20240711,134100,73921154,998,998,998,998,5
20240711,134000,73916164,998,998,998,998,6
20240711,133900,73910176,998,998,998,998,4
20240711,133800,73906184,998,998,998,998,7
20240711,133700,73899198,998,998,998,998,5
20240711,133600,73894208,998,1001,1001,998,3
20240711,133500,73891211,995,995,995,995,0
20240711,133400,73891211,995,998,998,995,226
20240711,133300,73666087,998,998,998,998,0
20240711,133200,73666087,998,998,998,998,0
20240711,133100,73666087,998,998,998,998,0
20240711,133000,73666087,998,998,998,998,0
20240711,132900,73666087,998,998,998,998,0
20240711,132800,73666087,998,998,998,998,0
20240711,132700,73666087,998,998,998,998,0
20240711,132600,73666087,998,998,998,998,0
20240711,132500,73666087,998,998,998,998,0
20240711,132400,73666087,998,998,998,998,0
20240711,132300,73666087,998,999,999,998,226
20240711,132200,73440518,999,999,999,999,0
20240711,132100,73440518,999,999,999,999,0
20240711,132000,73440518,999,999,999,999,0
20240711,131900,73440518,999,999,999,999,0
20240711,131800,73440518,999,999,999,999,0
20240711,131700,73440518,999,999,999,999,0
20240711,131600,73440518,999,999,999,999,0
20240711,131500,73440518,999,999,999,999,0
20240711,131400,73440518,999,999,999,999,0
20240711,131300,73440518,999,999,999,999,0
20240711,131200,73440518,999,1000,1000,998,227
20240711,131100,73213830,1001,1001,1001,1001,0
20240711,131000,73213830,1001,1001,1001,1001,0
20240711,130900,73213830,1001,1001,1001,1001,0
20240711,130800,73213830,1001,1001,1001,1001,0
20240711,130700,73213830,1001,1001,1001,1001,0
20240711,130600,73213830,1001,1001,1001,1001,3
20240711,130500,73210827,1001,1001,1001,1001,11
20240711,130400,73199816,1001,1001,1001,1001,1
20240711,130300,73198815,999,999,999,999,0
20240711,130200,73198815,999,999,999,999,0
20240711,130100,73198815,999,999,999,999,0
20240711,130000,73198815,999,999,999,999,0
20240711,125900,73198815,999,1000,1001,999,1876
20240711,125800,71321991,1000,1000,1000,1000,0
20240711,125700,71321991,1000,1000,1000,1000,0
20240711,125600,71321991,1000,1000,1000,1000,0
20240711,125500,71321991,1000,1000,1000,1000,0
20240711,125400,71321991,1000,1000,1000,1000,0
20240711,125300,71321991,1000,1000,1000,1000,0
20240711,125200,71321991,1000,1000,1000,1000,0
20240711,125100,71321991,1000,1000,1000,1000,0
20240711,125000,71321991,1000,1000,1000,1000,0
20240711,124900,71321991,1000,1000,1000,1000,0
20240711,124800,71321991,1000,1000,1000,1000,0
20240711,124700,71321991,1000,1000,1000,1000,0
20240711,124600,71321991,1000,1000,1000,1000,0
20240711,124500,71321991,1000,1000,1000,1000,0
20240711,124400,71321991,1000,1000,1000,1000,0
20240711,124300,71321991,1000,1000,1000,1000,0
20240711,124200,71321991,1000,1000,1000,1000,0
20240711,124100,71321991,1000,1000,1000,1000,0
20240711,124000,71321991,1000,1000,1000,1000,0
20240711,123900,71321991,1000,1000,1000,1000,0
20240711,123800,71321991,1000,1000,1000,1000,0
20240711,123700,71321991,1000,1000,1000,1000,0
20240711,123600,71321991,1000,1000,1000,1000,0
20240711,123500,71321991,1000,1000,1000,1000,0
20240711,123400,71321991,1000,1000,1000,1000,0
20240711,123300,71321991,1000,1000,1000,1000,1
20240711,123200,71320991,1001,1001,1001,1001,0
20240711,123100,71320991,1001,1001,1001,1001,0
20240711,123000,71320991,1001,1001,1001,1001,0
20240711,122900,71320991,1001,1001,1001,1001,0
20240711,122800,71320991,1001,1000,1001,1000,100
20240711,122700,71220941,1001,1001,1001,1001,0
20240711,122600,71220941,1001,1001,1001,1001,0
20240711,122500,71220941,1001,1001,1001,1001,0
20240711,122400,71220941,1001,1001,1001,1001,0
20240711,122300,71220941,1001,1001,1001,1001,0
20240711,122200,71220941,1001,1001,1001,1001,1
20240711,122100,71219940,999,999,999,999,70
20240711,122000,71150010,1001,1001,1001,1001,0
20240711,121900,71150010,1001,1001,1001,1001,0
20240711,121800,71150010,1001,1001,1001,1001,0
20240711,121700,71150010,1001,1001,1001,1001,0
20240711,121600,71150010,1001,1001,1001,1001,0
20240711,121500,71150010,1001,1001,1001,1001,0
20240711,121400,71150010,1001,1001,1001,1001,3
20240711,121300,71147007,1000,1000,1000,1000,0
20240711,121200,71147007,1000,1000,1000,1000,0
20240711,121100,71147007,1000,1000,1000,1000,0
20240711,121000,71147007,1000,1000,1000,1000,0
20240711,120900,71147007,1000,1000,1000,1000,0
20240711,120800,71147007,1000,1000,1000,1000,0
20240711,120700,71147007,1000,1000,1000,1000,0
20240711,120600,71147007,1000,1000,1000,1000,0
20240711,120500,71147007,1000,1000,1000,1000,229
20240711,120400,70918007,1000,1000,1000,1000,320
20240711,120300,70598007,1000,1000,1000,1000,0
20240711,120200,70598007,1000,1000,1000,1000,0
20240711,120100,70598007,1000,1000,1000,1000,0
20240711,120000,70598007,1000,1000,1000,1000,0
20240711,115900,70598007,1000,1000,1000,1000,0
20240711,115800,70598007,1000,1000,1000,1000,0
20240711,115700,70598007,1000,1000,1000,1000,0
20240711,115600,70598007,1000,1000,1000,1000,0
20240711,115500,70598007,1000,1000,1000,1000,0
20240711,115400,70598007,1000,1000,1000,1000,0
20240711,115300,70598007,1000,1000,1000,1000,0
20240711,115200,70598007,1000,1000,1000,1000,0
20240711,115100,70598007,1000,1000,1000,1000,0
20240711,115000,70598007,1000,1000,1000,1000,0
20240711,114900,70598007,1000,1000,1000,1000,0
20240711,114800,70598007,1000,1000,1000,1000,0
20240711,114700,70598007,1000,1000,1000,1000,0
20240711,114600,70598007,1000,1000,1000,1000,0
20240711,114500,70598007,1000,1000,1000,1000,0
20240711,114400,70598007,1000,1000,1000,1000,0
20240711,114300,70598007,1000,1000,1000,1000,1
20240711,114200,70597007,999,999,999,999,0
20240711,114100,70597007,999,999,999,999,0
20240711,114000,70597007,999,999,999,999,0
20240711,113900,70597007,999,999,999,999,0
20240711,113800,70597007,999,999,999,999,0
20240711,113700,70597007,999,999,999,999,0
20240711,113600,70597007,999,999,999,999,0
20240711,113500,70597007,999,999,999,999,0
20240711,113400,70597007,999,999,999,999,0
20240711,113300,70597007,999,999,999,999,0
20240711,113200,70597007,999,999,999,999,1
20240711,113100,70596008,998,998,998,998,0
20240711,113000,70596008,998,998,998,998,0
20240711,112900,70596008,998,998,998,998,0
20240711,112800,70596008,998,998,998,998,0
20240711,112700,70596008,998,998,998,998,0
20240711,112600,70596008,998,998,998,998,0
20240711,112500,70596008,998,998,998,998,0
20240711,112400,70596008,998,998,998,998,0
20240711,112300,70596008,998,998,998,998,0
20240711,112200,70596008,998,998,998,998,0
20240711,112100,70596008,998,998,998,998,30
20240711,112000,70566068,999,999,999,999,0
20240711,111900,70566068,999,999,999,999,1
20240711,111800,70565069,999,999,999,999,0
20240711,111700,70565069,999,999,999,999,0
20240711,111600,70565069,999,999,999,999,0
20240711,111500,70565069,999,999,999,999,0
20240711,111400,70565069,999,999,999,999,0
20240711,111300,70565069,999,999,999,999,5
20240711,111200,70560074,998,998,998,998,0
20240711,111100,70560074,998,998,998,998,140
20240711,111000,70420354,999,999,999,999,1
20240711,110900,70419355,1000,1000,1000,1000,0
20240711,110800,70419355,1000,1000,1000,1000,0
20240711,110700,70419355,1000,1000,1000,1000,0
20240711,110600,70419355,1000,1000,1000,1000,0
20240711,110500,70419355,1000,1000,1000,1000,0
20240711,110400,70419355,1000,1000,1000,1000,0
20240711,110300,70419355,1000,1000,1000,1000,0
20240711,110200,70419355,1000,1000,1000,1000,0
20240711,110100,70419355,1000,1000,1000,1000,0
20240711,110000,70419355,1000,1000,1000,1000,0
20240711,105900,70419355,1000,1000,1000,1000,0
20240711,105800,70419355,1000,1000,1000,1000,0
20240711,105700,70419355,1000,1000,1000,1000,0
20240711,105600,70419355,1000,1000,1000,1000,0
20240711,105500,70419355,1000,1000,1000,1000,0
20240711,105400,70419355,1000,1000,1000,1000,2
20240711,105300,70417355,998,998,998,998,0
20240711,105200,70417355,998,998,998,998,1
20240711,105100,70416357,998,998,998,998,0
20240711,105000,70416357,998,998,998,998,0
20240711,104900,70416357,998,998,998,998,0
20240711,104800,70416357,998,998,998,998,1
20240711,104700,70415359,998,998,998,998,2
20240711,104600,70413363,998,998,998,998,2
20240711,104500,70411367,998,998,998,997,10
20240711,104400,70401392,997,997,997,997,5
20240711,104300,70396407,997,997,997,997,6
20240711,104200,70390425,997,997,997,997,5
20240711,104100,70385440,997,997,997,997,7
20240711,104000,70378461,997,997,997,997,7
20240711,103900,70371482,997,997,997,997,7
20240711,103800,70364503,997,997,997,997,6
20240711,103700,70358521,997,997,997,997,6
20240711,103600,70352539,997,997,997,997,3
20240711,103500,70349548,997,997,997,997,7
20240711,103400,70342569,997,997,997,997,6
20240711,103300,70336587,997,997,997,997,4
20240711,103200,70332599,997,997,997,997,6
20240711,103100,70326617,997,997,997,997,7
20240711,103000,70319638,997,997,997,997,6
20240711,102900,70313656,997,997,997,997,6
20240711,102800,70307674,997,997,997,997,6
20240711,102700,70301692,1002,1002,1002,1002,0
20240711,102600,70301692,1002,1002,1002,1002,0
20240711,102500,70301692,1002,1002,1002,1002,0
20240711,102400,70301692,1002,1002,1002,1002,0
20240711,102300,70301692,1002,1002,1002,1002,0
20240711,102200,70301692,1002,1002,1002,1002,0
20240711,102100,70301692,1002,1002,1002,1002,0
20240711,102000,70301692,1002,1002,1002,1002,0
20240711,101900,70301692,1002,1002,1002,1002,1
20240711,101800,70300690,997,997,997,997,0
20240711,101700,70300690,997,997,997,997,5
20240711,101600,70295705,997,997,997,997,6
20240711,101500,70289723,997,997,997,997,6
20240711,101400,70283741,997,997,997,997,6
20240711,101300,70277759,997,997,997,997,6
20240711,101200,70271777,997,997,997,997,7
20240711,101100,70264798,997,997,997,997,9
20240711,101000,70255825,997,1002,1002,997,2305
20240711,100900,67950819,1002,1002,1002,1002,0
20240711,100800,67950819,1002,1002,1002,1002,0
20240711,100700,67950819,1002,1002,1002,1002,0
20240711,100600,67950819,1002,1002,1002,1002,0
20240711,100500,67950819,1002,1002,1002,1002,101
20240711,100400,67849617,1002,1002,1002,1002,0
20240711,100300,67849617,1002,1002,1002,1002,0
20240711,100200,67849617,1002,1006,1007,1002,1002
20240711,100100,66845031,1007,1007,1007,1007,0
20240711,100000,66845031,1007,1007,1007,1007,0
20240711,095900,66845031,1007,1007,1007,1007,0
20240711,095800,66845031,1007,1007,1007,1007,10
20240711,095700,66834961,1006,1006,1006,1006,0
20240711,095600,66834961,1006,1006,1006,1006,2
20240711,095500,66832949,1007,1006,1007,1006,14
20240711,095400,66818862,1006,1006,1006,1006,0
20240711,095300,66818862,1006,1006,1006,1004,20
20240711,095200,66798744,1004,1004,1006,1004,9
20240711,095100,66789700,1006,1004,1006,1004,305
20240711,095000,66483474,1006,1006,1006,1006,100
20240711,094900,66382874,1006,1006,1006,1006,0
20240711,094800,66382874,1006,1006,1006,1006,0
20240711,094700,66382874,1006,1007,1007,1006,3
20240711,094600,66379855,1006,1006,1006,1006,1
20240711,094500,66378849,1006,1006,1007,1006,11
20240711,094400,66367780,1005,1005,1005,1005,0
20240711,094300,66367780,1005,1005,1005,1005,0
20240711,094200,66367780,1005,1005,1005,1005,200
20240711,094100,66166780,1005,1005,1005,1005,0
20240711,094000,66166780,1005,1005,1005,1005,0
20240711,093900,66166780,1005,1005,1005,1005,3
20240711,093800,66163765,1006,1006,1006,1006,0
20240711,093700,66163765,1006,1006,1006,1006,0
20240711,093600,66163765,1006,1006,1006,1006,199
20240711,093500,65963571,1007,1006,1007,1006,2
20240711,093400,65961558,1009,1009,1009,1009,0
20240711,093300,65961558,1009,1006,1009,1006,201
20240711,093200,65758951,1008,1008,1008,1008,0
20240711,093100,65758951,1008,1008,1008,1008,0
20240711,093000,65758951,1008,1008,1008,1006,3
20240711,092900,65755929,1006,1006,1008,1006,5
20240711,092800,65750895,1008,1004,1008,1004,181
20240711,092700,65569167,1004,1004,1004,1004,1
20240711,092600,65568163,1004,1004,1004,1004,0
20240711,092500,65568163,1004,1004,1004,1004,0
20240711,092400,65568163,1004,1004,1008,1004,5
20240711,092300,65563135,1008,1008,1008,1004,7
20240711,092200,65556091,1004,1004,1004,1004,1
20240711,092100,65555087,1008,1006,1009,1003,192
20240711,092000,65361578,1003,1003,1006,1003,994
20240711,091900,64362660,1004,1003,1004,1003,201
20240711,091800,64161056,1000,1001,1001,1000,500
20240711,091700,63661046,1002,1002,1002,1002,0
20240711,091600,63661046,1002,1002,1002,1002,101
20240711,091500,63559844,1005,1003,1005,1002,1012
20240711,091400,62545804,1005,1003,1005,1003,2
20240711,091300,62543796,1005,1005,1005,1005,0
20240711,091200,62543796,1005,1005,1005,1005,0
20240711,091100,62543796,1005,1005,1005,1005,96
20240711,091000,62447316,1005,1002,1005,1002,13336
20240711,090900,49072270,993,1000,1000,993,20109
20240711,090800,29095453,1000,1000,1000,1000,20
20240711,090700,29075453,1000,1000,1000,1000,0
20240711,090600,29075453,1000,995,1000,995,403
20240711,090500,28674458,995,995,995,995,0
20240711,090400,28674458,995,995,995,995,5
20240711,090300,28669483,987,987,987,987,0
20240711,090200,28669483,987,987,987,987,0
20240711,090100,28669483,987,991,991,987,26034
20240711,090000,2895750,990,990,990,990,2811