KissMeData/225430/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,205400,13052660,745,745,745,745,2589
20240711,205300,13052660,745,745,745,745,0
20240711,205200,13052660,745,745,745,745,0
20240711,205100,13052660,745,745,745,745,0
20240711,205000,13052660,745,745,745,745,0
20240711,204900,13052660,745,745,745,745,0
20240711,204800,13052660,745,745,745,745,0
20240711,204700,13052660,745,745,745,745,0
20240711,204600,13052660,745,745,745,745,0
20240711,204500,13052660,745,745,745,745,0
20240711,204400,13052660,745,745,745,745,0
20240711,204300,13052660,745,745,745,745,0
20240711,204200,13052660,745,745,745,745,0
20240711,204100,13052660,745,745,745,745,0
20240711,204000,13052660,745,745,745,745,0
20240711,203900,13052660,745,745,745,745,0
20240711,203800,13052660,745,745,745,745,0
20240711,203700,13052660,745,745,745,745,0
20240711,203600,13052660,745,745,745,745,0
20240711,203500,13052660,745,745,745,745,0
20240711,203400,13052660,745,745,745,745,0
20240711,203300,13052660,745,745,745,745,0
20240711,203200,13052660,745,745,745,745,0
20240711,203100,13052660,745,745,745,745,0
20240711,203000,13052660,745,745,745,745,0
20240711,202900,13052660,745,745,745,745,0
20240711,202800,13052660,745,745,745,745,0
20240711,202700,13052660,745,745,745,745,0
20240711,202600,13052660,745,745,745,745,0
20240711,202500,13052660,745,745,745,745,0
20240711,202400,13052660,745,745,745,745,2589
20240711,202300,13052660,745,745,745,745,0
20240711,202200,13052660,745,745,745,745,0
20240711,202100,13052660,745,745,745,745,0
20240711,202000,13052660,745,745,745,745,0
20240711,201900,13052660,745,745,745,745,0
20240711,201800,13052660,745,745,745,745,0
20240711,201700,13052660,745,745,745,745,0
20240711,201600,13052660,745,745,745,745,0
20240711,201500,13052660,745,745,745,745,0
20240711,201400,13052660,745,745,745,745,0
20240711,201300,13052660,745,745,745,745,0
20240711,201200,13052660,745,745,745,745,0
20240711,201100,13052660,745,745,745,745,0
20240711,201000,13052660,745,745,745,745,0
20240711,200900,13052660,745,745,745,745,0
20240711,200800,13052660,745,745,745,745,0
20240711,200700,13052660,745,745,745,745,0
20240711,200600,13052660,745,745,745,745,0
20240711,200500,13052660,745,745,745,745,0
20240711,200400,13052660,745,745,745,745,0
20240711,200300,13052660,745,745,745,745,0
20240711,200200,13052660,745,745,745,745,0
20240711,200100,13052660,745,745,745,745,0
20240711,200000,13052660,745,745,745,745,0
20240711,195900,13052660,745,745,745,745,0
20240711,195800,13052660,745,745,745,745,0
20240711,195700,13052660,745,745,745,745,0
20240711,195600,13052660,745,745,745,745,0
20240711,195500,13052660,745,745,745,745,0
20240711,195400,13052660,745,745,745,745,2589
20240711,195300,13052660,745,745,745,745,0
20240711,195200,13052660,745,745,745,745,0
20240711,195100,13052660,745,745,745,745,0
20240711,195000,13052660,745,745,745,745,0
20240711,194900,13052660,745,745,745,745,0
20240711,194800,13052660,745,745,745,745,0
20240711,194700,13052660,745,745,745,745,0
20240711,194600,13052660,745,745,745,745,0
20240711,194500,13052660,745,745,745,745,0
20240711,194400,13052660,745,745,745,745,0
20240711,194300,13052660,745,745,745,745,0
20240711,194200,13052660,745,745,745,745,0
20240711,194100,13052660,745,745,745,745,0
20240711,194000,13052660,745,745,745,745,0
20240711,193900,13052660,745,745,745,745,0
20240711,193800,13052660,745,745,745,745,0
20240711,193700,13052660,745,745,745,745,0
20240711,193600,13052660,745,745,745,745,0
20240711,193500,13052660,745,745,745,745,0
20240711,193400,13052660,745,745,745,745,0
20240711,193300,13052660,745,745,745,745,0
20240711,193200,13052660,745,745,745,745,0
20240711,193100,13052660,745,745,745,745,0
20240711,193000,13052660,745,745,745,745,0
20240711,192900,13052660,745,745,745,745,0
20240711,192800,13052660,745,745,745,745,0
20240711,192700,13052660,745,745,745,745,0
20240711,192600,13052660,745,745,745,745,0
20240711,192500,13052660,745,745,745,745,0
20240711,192400,13052660,745,745,745,745,2589
20240711,192300,13052660,745,745,745,745,0
20240711,192200,13052660,745,745,745,745,0
20240711,192100,13052660,745,745,745,745,0
20240711,192000,13052660,745,745,745,745,0
20240711,191900,13052660,745,745,745,745,0
20240711,191800,13052660,745,745,745,745,0
20240711,191700,13052660,745,745,745,745,0
20240711,191600,13052660,745,745,745,745,0
20240711,191500,13052660,745,745,745,745,0
20240711,191400,13052660,745,745,745,745,0
20240711,191300,13052660,745,745,745,745,0
20240711,191200,13052660,745,745,745,745,0
20240711,191100,13052660,745,745,745,745,0
20240711,191000,13052660,745,745,745,745,0
20240711,190900,13052660,745,745,745,745,0
20240711,190800,13052660,745,745,745,745,0
20240711,190700,13052660,745,745,745,745,0
20240711,190600,13052660,745,745,745,745,0
20240711,190500,13052660,745,745,745,745,0
20240711,190400,13052660,745,745,745,745,0
20240711,190300,13052660,745,745,745,745,0
20240711,190200,13052660,745,745,745,745,0
20240711,190100,13052660,745,745,745,745,0
20240711,190000,13052660,745,745,745,745,0
20240711,185900,13052660,745,745,745,745,0
20240711,185800,13052660,745,745,745,745,0
20240711,185700,13052660,745,745,745,745,0
20240711,185600,13052660,745,745,745,745,0
20240711,185500,13052660,745,745,745,745,0
20240711,185400,13052660,745,745,745,745,2589
20240711,185300,13052660,745,745,745,745,0
20240711,185200,13052660,745,745,745,745,0
20240711,185100,13052660,745,745,745,745,0
20240711,185000,13052660,745,745,745,745,0
20240711,184900,13052660,745,745,745,745,0
20240711,184800,13052660,745,745,745,745,0
20240711,184700,13052660,745,745,745,745,0
20240711,184600,13052660,745,745,745,745,0
20240711,184500,13052660,745,745,745,745,0
20240711,184400,13052660,745,745,745,745,0
20240711,184300,13052660,745,745,745,745,0
20240711,184200,13052660,745,745,745,745,0
20240711,184100,13052660,745,745,745,745,0
20240711,184000,13052660,745,745,745,745,0
20240711,183900,13052660,745,745,745,745,0
20240711,183800,13052660,745,745,745,745,0
20240711,183700,13052660,745,745,745,745,0
20240711,183600,13052660,745,745,745,745,0
20240711,183500,13052660,745,745,745,745,0
20240711,183400,13052660,745,745,745,745,0
20240711,183300,13052660,745,745,745,745,0
20240711,183200,13052660,745,745,745,745,0
20240711,183100,13052660,745,745,745,745,0
20240711,183000,13052660,745,745,745,745,0
20240711,182900,13052660,745,745,745,745,0
20240711,182800,13052660,745,745,745,745,0
20240711,182700,13052660,745,745,745,745,0
20240711,182600,13052660,745,745,745,745,0
20240711,182500,13052660,745,745,745,745,0
20240711,182400,13052660,745,745,745,745,2589
20240711,182300,13052660,745,745,745,745,0
20240711,182200,13052660,745,745,745,745,0
20240711,182100,13052660,745,745,745,745,0
20240711,182000,13052660,745,745,745,745,0
20240711,181900,13052660,745,745,745,745,0
20240711,181800,13052660,745,745,745,745,0
20240711,181700,13052660,745,745,745,745,0
20240711,181600,13052660,745,745,745,745,0
20240711,181500,13052660,745,745,745,745,0
20240711,181400,13052660,745,745,745,745,0
20240711,181300,13052660,745,745,745,745,0
20240711,181200,13052660,745,745,745,745,0
20240711,181100,13052660,745,745,745,745,0
20240711,181000,13052660,745,745,745,745,0
20240711,180900,13052660,745,745,745,745,0
20240711,180800,13052660,745,745,745,745,0
20240711,180700,13052660,745,745,745,745,0
20240711,180600,13052660,745,745,745,745,0
20240711,180500,13052660,745,745,745,745,0
20240711,180400,13052660,745,745,745,745,0
20240711,180300,13052660,745,745,745,745,0
20240711,180200,13052660,745,745,745,745,0
20240711,180100,13052660,745,745,745,745,0
20240711,180000,13052660,745,745,745,745,0
20240711,175900,13052660,745,745,745,745,0
20240711,175800,13052660,745,745,745,745,0
20240711,175700,13052660,745,745,745,745,0
20240711,175600,13052660,745,745,745,745,0
20240711,175500,13052660,745,745,745,745,0
20240711,175400,13052660,745,745,745,745,2589
20240711,175300,13052660,745,745,745,745,0
20240711,175200,13052660,745,745,745,745,0
20240711,175100,13052660,745,745,745,745,0
20240711,175000,13052660,745,745,745,745,0
20240711,174900,13052660,745,745,745,745,0
20240711,174800,13052660,745,745,745,745,0
20240711,174700,13052660,745,745,745,745,0
20240711,174600,13052660,745,745,745,745,0
20240711,174500,13052660,745,745,745,745,0
20240711,174400,13052660,745,745,745,745,0
20240711,174300,13052660,745,745,745,745,0
20240711,174200,13052660,745,745,745,745,0
20240711,174100,13052660,745,745,745,745,0
20240711,174000,13052660,745,745,745,745,0
20240711,173900,13052660,745,745,745,745,0
20240711,173800,13052660,745,745,745,745,0
20240711,173700,13052660,745,745,745,745,0
20240711,173600,13052660,745,745,745,745,0
20240711,173500,13052660,745,745,745,745,0
20240711,173400,13052660,745,745,745,745,0
20240711,173300,13052660,745,745,745,745,0
20240711,173200,13052660,745,745,745,745,0
20240711,173100,13052660,745,745,745,745,0
20240711,173000,13052660,745,745,745,745,0
20240711,172900,13052660,745,745,745,745,0
20240711,172800,13052660,745,745,745,745,0
20240711,172700,13052660,745,745,745,745,0
20240711,172600,13052660,745,745,745,745,0
20240711,172500,13052660,745,745,745,745,0
20240711,172400,13052660,745,745,745,745,2589
20240711,172300,13052660,745,745,745,745,0
20240711,172200,13052660,745,745,745,745,0
20240711,172100,13052660,745,745,745,745,0
20240711,172000,13052660,745,745,745,745,0
20240711,171900,13052660,745,745,745,745,0
20240711,171800,13052660,745,745,745,745,0
20240711,171700,13052660,745,745,745,745,0
20240711,171600,13052660,745,745,745,745,0
20240711,171500,13052660,745,745,745,745,0
20240711,171400,13052660,745,745,745,745,0
20240711,171300,13052660,745,745,745,745,0
20240711,171200,13052660,745,745,745,745,0
20240711,171100,13052660,745,745,745,745,0
20240711,171000,13052660,745,745,745,745,0
20240711,170900,13052660,745,745,745,745,0
20240711,170800,13052660,745,745,745,745,0
20240711,170700,13052660,745,745,745,745,0
20240711,170600,13052660,745,745,745,745,0
20240711,170500,13052660,745,745,745,745,0
20240711,170400,13052660,745,745,745,745,0
20240711,170300,13052660,745,745,745,745,0
20240711,170200,13052660,745,745,745,745,0
20240711,170100,13052660,745,745,745,745,0
20240711,170000,13052660,745,745,745,745,0
20240711,165900,13052660,745,745,745,745,0
20240711,165800,13052660,745,745,745,745,0
20240711,165700,13052660,745,745,745,745,0
20240711,165600,13052660,745,745,745,745,0
20240711,165500,13052660,745,745,745,745,0
20240711,165400,13052660,745,745,745,745,2589
20240711,165300,13052660,745,745,745,745,0
20240711,165200,13052660,745,745,745,745,0
20240711,165100,13052660,745,745,745,745,0
20240711,165000,13052660,745,745,745,745,0
20240711,164900,13052660,745,745,745,745,0
20240711,164800,13052660,745,745,745,745,0
20240711,164700,13052660,745,745,745,745,0
20240711,164600,13052660,745,745,745,745,0
20240711,164500,13052660,745,745,745,745,0
20240711,164400,13052660,745,745,745,745,0
20240711,164300,13052660,745,745,745,745,0
20240711,164200,13052660,745,745,745,745,0
20240711,164100,13052660,745,745,745,745,0
20240711,164000,13052660,745,745,745,745,0
20240711,163900,13052660,745,745,745,745,0
20240711,163800,13052660,745,745,745,745,0
20240711,163700,13052660,745,745,745,745,0
20240711,163600,13052660,745,745,745,745,0
20240711,163500,13052660,745,745,745,745,0
20240711,163400,13052660,745,745,745,745,0
20240711,163300,13052660,745,745,745,745,0
20240711,163200,13052660,745,745,745,745,0
20240711,163100,13052660,745,745,745,745,0
20240711,163000,13052660,745,745,745,745,0
20240711,162900,13052660,745,745,745,745,0
20240711,162800,13052660,745,745,745,745,0
20240711,162700,13052660,745,745,745,745,0
20240711,162600,13052660,745,745,745,745,0
20240711,162500,13052660,745,745,745,745,0
20240711,162400,13052660,745,745,745,745,2589
20240711,162300,13052660,745,745,745,745,0
20240711,162200,13052660,745,745,745,745,0
20240711,162100,13052660,745,745,745,745,0
20240711,162000,13052660,745,745,745,745,0
20240711,161900,13052660,745,745,745,745,0
20240711,161800,13052660,745,745,745,745,0
20240711,161700,13052660,745,745,745,745,0
20240711,161600,13052660,745,745,745,745,0
20240711,161500,13052660,745,745,745,745,0
20240711,161400,13052660,745,745,745,745,0
20240711,161300,13052660,745,745,745,745,0
20240711,161200,13052660,745,745,745,745,0
20240711,161100,13052660,745,745,745,745,0
20240711,161000,13052660,745,745,745,745,0
20240711,160900,13052660,745,745,745,745,0
20240711,160800,13052660,745,745,745,745,0
20240711,160700,13052660,745,745,745,745,0
20240711,160600,13052660,745,745,745,745,0
20240711,160500,13052660,745,745,745,745,0
20240711,160400,13052660,745,745,745,745,0
20240711,160300,13052660,745,745,745,745,0
20240711,160200,13052660,745,745,745,745,0
20240711,160100,13052660,745,745,745,745,0
20240711,160000,13052660,745,745,745,745,0
20240711,155900,13052660,745,745,745,745,0
20240711,155800,13052660,745,745,745,745,0
20240711,155700,13052660,745,745,745,745,0
20240711,155600,13052660,745,745,745,745,0
20240711,155500,13052660,745,745,745,745,0
20240711,155400,13052660,745,745,745,745,2589
20240711,155300,13052660,745,745,745,745,0
20240711,155200,13052660,745,745,745,745,0
20240711,155100,13052660,745,745,745,745,0
20240711,155000,13052660,745,745,745,745,0
20240711,154900,13052660,745,745,745,745,0
20240711,154800,13052660,745,745,745,745,0
20240711,154700,13052660,745,745,745,745,0
20240711,154600,13052660,745,745,745,745,0
20240711,154500,13052660,745,745,745,745,0
20240711,154400,13052660,745,745,745,745,0
20240711,154300,13052660,745,745,745,745,0
20240711,154200,13052660,745,745,745,745,0
20240711,154100,13052660,745,745,745,745,0
20240711,154000,13052660,745,745,745,745,0
20240711,153900,13052660,745,745,745,745,0
20240711,153800,13052660,745,745,745,745,0
20240711,153700,13052660,745,745,745,745,0
20240711,153600,13052660,745,745,745,745,0
20240711,153500,13052660,745,745,745,745,0
20240711,153400,13052660,745,745,745,745,0
20240711,153300,13052660,745,745,745,745,0
20240711,153200,13052660,745,745,745,745,0
20240711,153100,13052660,745,745,745,745,0
20240711,153000,13052660,745,745,745,745,2589
20240711,152900,11123855,745,745,745,745,0
20240711,152800,11123855,745,745,745,745,0
20240711,152700,11123855,745,745,745,745,0
20240711,152600,11123855,745,745,745,745,0
20240711,152500,11123855,745,745,745,745,0
20240711,152400,11123855,745,745,745,745,0
20240711,152300,11123855,745,745,745,745,0
20240711,152200,11123855,745,745,745,745,0
20240711,152100,11123855,745,745,745,745,0
20240711,152000,11123855,745,745,745,745,0
20240711,151900,11123855,745,745,745,745,10
20240711,151800,11116405,746,746,746,746,100
20240711,151700,11041805,745,745,745,745,10
20240711,151600,11034355,745,745,745,745,0
20240711,151500,11034355,745,745,745,745,0
20240711,151400,11034355,745,743,745,743,634
20240711,151300,10562730,740,740,740,740,2500
20240711,151200,8712730,740,740,740,740,0
20240711,151100,8712730,740,740,740,740,37
20240711,151000,8685350,739,739,739,739,0
20240711,150900,8685350,739,739,739,739,41
20240711,150800,8655051,739,739,739,739,0
20240711,150700,8655051,739,739,739,739,0
20240711,150600,8655051,739,739,739,739,0
20240711,150500,8655051,739,739,739,739,0
20240711,150400,8655051,739,739,739,739,0
20240711,150300,8655051,739,739,739,739,0
20240711,150200,8655051,739,739,739,739,0
20240711,150100,8655051,739,739,739,739,0
20240711,150000,8655051,739,739,739,739,0
20240711,145900,8655051,739,739,739,739,0
20240711,145800,8655051,739,739,739,739,0
20240711,145700,8655051,739,739,739,739,0
20240711,145600,8655051,739,739,739,739,0
20240711,145500,8655051,739,739,739,739,0
20240711,145400,8655051,739,739,739,739,0
20240711,145300,8655051,739,739,739,739,3
20240711,145200,8652834,739,739,739,739,95
20240711,145100,8582629,739,739,739,739,0
20240711,145000,8582629,739,739,739,739,0
20240711,144900,8582629,739,741,741,739,259
20240711,144800,8391225,744,744,744,744,0
20240711,144700,8391225,744,744,744,744,1
20240711,144600,8390481,744,744,744,744,20
20240711,144500,8375601,744,744,744,744,0
20240711,144400,8375601,744,744,744,744,0
20240711,144300,8375601,744,744,744,744,0
20240711,144200,8375601,744,744,744,744,0
20240711,144100,8375601,744,744,744,744,0
20240711,144000,8375601,744,744,744,744,0
20240711,143900,8375601,744,744,744,744,0
20240711,143800,8375601,744,744,744,744,0
20240711,143700,8375601,744,744,744,744,0
20240711,143600,8375601,744,744,744,744,0
20240711,143500,8375601,744,744,744,744,0
20240711,143400,8375601,744,744,744,744,0
20240711,143300,8375601,744,744,744,744,0
20240711,143200,8375601,744,744,744,744,0
20240711,143100,8375601,744,742,744,742,500
20240711,143000,8004266,742,742,742,742,0
20240711,142900,8004266,742,742,742,742,1
20240711,142800,8003524,743,743,743,743,0
20240711,142700,8003524,743,743,743,743,1
20240711,142600,8002781,739,739,739,739,0
20240711,142500,8002781,739,739,739,739,0
20240711,142400,8002781,739,739,739,739,0
20240711,142300,8002781,739,739,739,739,0
20240711,142200,8002781,739,739,739,739,0
20240711,142100,8002781,739,739,739,739,0
20240711,142000,8002781,739,739,739,739,0
20240711,141900,8002781,739,739,739,739,0
20240711,141800,8002781,739,739,739,739,0
20240711,141700,8002781,739,739,739,739,0
20240711,141600,8002781,739,739,739,739,0
20240711,141500,8002781,739,739,739,739,0
20240711,141400,8002781,739,739,739,739,0
20240711,141300,8002781,739,739,739,739,0
20240711,141200,8002781,739,739,739,739,0
20240711,141100,8002781,739,739,739,739,0
20240711,141000,8002781,739,739,739,739,0
20240711,140900,8002781,739,740,740,739,300
20240711,140800,7781050,745,745,745,745,0
20240711,140700,7781050,745,745,745,745,0
20240711,140600,7781050,745,745,745,745,0
20240711,140500,7781050,745,745,745,745,0
20240711,140400,7781050,745,745,745,745,0
20240711,140300,7781050,745,745,745,745,0
20240711,140200,7781050,745,745,745,745,0
20240711,140100,7781050,745,745,745,745,0
20240711,140000,7781050,745,745,745,745,0
20240711,135900,7781050,745,745,745,745,0
20240711,135800,7781050,745,745,745,745,0
20240711,135700,7781050,745,745,745,745,0
20240711,135600,7781050,745,745,745,745,0
20240711,135500,7781050,745,745,745,745,0
20240711,135400,7781050,745,745,745,745,0
20240711,135300,7781050,745,745,745,745,0
20240711,135200,7781050,745,745,745,745,0
20240711,135100,7781050,745,745,745,745,0
20240711,135000,7781050,745,745,745,745,0
20240711,134900,7781050,745,745,745,745,0
20240711,134800,7781050,745,745,745,745,0
20240711,134700,7781050,745,745,745,745,0
20240711,134600,7781050,745,745,745,745,0
20240711,134500,7781050,745,745,745,745,0
20240711,134400,7781050,745,745,745,745,0
20240711,134300,7781050,745,745,745,745,0
20240711,134200,7781050,745,745,745,745,0
20240711,134100,7781050,745,745,745,745,0
20240711,134000,7781050,745,745,745,745,0
20240711,133900,7781050,745,745,745,745,0
20240711,133800,7781050,745,745,745,745,0
20240711,133700,7781050,745,745,745,745,0
20240711,133600,7781050,745,745,745,745,0
20240711,133500,7781050,745,745,745,745,0
20240711,133400,7781050,745,745,745,745,0
20240711,133300,7781050,745,745,745,745,0
20240711,133200,7781050,745,745,745,745,0
20240711,133100,7781050,745,745,745,745,0
20240711,133000,7781050,745,745,745,745,0
20240711,132900,7781050,745,745,745,745,0
20240711,132800,7781050,745,745,745,745,0
20240711,132700,7781050,745,745,745,745,0
20240711,132600,7781050,745,745,745,745,0
20240711,132500,7781050,745,745,745,745,0
20240711,132400,7781050,745,745,745,745,0
20240711,132300,7781050,745,745,745,745,0
20240711,132200,7781050,745,745,745,745,0
20240711,132100,7781050,745,745,745,745,0
20240711,132000,7781050,745,745,745,745,0
20240711,131900,7781050,745,745,745,745,0
20240711,131800,7781050,745,745,745,745,0
20240711,131700,7781050,745,745,745,745,0
20240711,131600,7781050,745,745,745,745,0
20240711,131500,7781050,745,745,745,745,0
20240711,131400,7781050,745,745,745,745,0
20240711,131300,7781050,745,745,745,745,0
20240711,131200,7781050,745,745,745,745,0
20240711,131100,7781050,745,745,745,745,0
20240711,131000,7781050,745,745,745,745,0
20240711,130900,7781050,745,745,745,745,0
20240711,130800,7781050,745,745,745,745,0
20240711,130700,7781050,745,745,745,745,0
20240711,130600,7781050,745,745,745,745,0
20240711,130500,7781050,745,745,745,745,0
20240711,130400,7781050,745,745,745,745,0
20240711,130300,7781050,745,745,745,745,0
20240711,130200,7781050,745,745,745,745,0
20240711,130100,7781050,745,745,745,745,0
20240711,130000,7781050,745,745,745,745,0
20240711,125900,7781050,745,745,745,745,0
20240711,125800,7781050,745,745,745,745,0
20240711,125700,7781050,745,745,745,745,0
20240711,125600,7781050,745,745,745,745,0
20240711,125500,7781050,745,745,745,745,0
20240711,125400,7781050,745,745,745,745,0
20240711,125300,7781050,745,745,745,745,0
20240711,125200,7781050,745,745,745,745,0
20240711,125100,7781050,745,745,745,745,0
20240711,125000,7781050,745,745,745,745,0
20240711,124900,7781050,745,745,745,745,0
20240711,124800,7781050,745,745,745,745,0
20240711,124700,7781050,745,745,745,745,0
20240711,124600,7781050,745,745,745,745,0
20240711,124500,7781050,745,745,745,745,0
20240711,124400,7781050,745,745,745,745,0
20240711,124300,7781050,745,745,745,745,0
20240711,124200,7781050,745,745,745,745,0
20240711,124100,7781050,745,745,745,745,0
20240711,124000,7781050,745,745,745,745,0
20240711,123900,7781050,745,745,745,745,671
20240711,123800,7281155,745,745,745,745,0
20240711,123700,7281155,745,745,745,745,0
20240711,123600,7281155,745,745,745,745,0
20240711,123500,7281155,745,745,745,745,0
20240711,123400,7281155,745,745,745,745,0
20240711,123300,7281155,745,745,745,745,1
20240711,123200,7280410,744,744,744,744,0
20240711,123100,7280410,744,744,744,744,0
20240711,123000,7280410,744,744,744,744,0
20240711,122900,7280410,744,744,744,744,0
20240711,122800,7280410,744,744,744,744,0
20240711,122700,7280410,744,744,744,744,0
20240711,122600,7280410,744,744,744,744,0
20240711,122500,7280410,744,744,744,744,0
20240711,122400,7280410,744,744,744,744,0
20240711,122300,7280410,744,744,744,744,0
20240711,122200,7280410,744,744,744,744,0
20240711,122100,7280410,744,744,744,744,0
20240711,122000,7280410,744,744,744,744,0
20240711,121900,7280410,744,744,744,744,0
20240711,121800,7280410,744,744,744,744,0
20240711,121700,7280410,744,744,744,744,0
20240711,121600,7280410,744,744,744,744,0
20240711,121500,7280410,744,744,744,744,0
20240711,121400,7280410,744,744,744,744,0
20240711,121300,7280410,744,744,744,744,0
20240711,121200,7280410,744,744,744,744,0
20240711,121100,7280410,744,744,744,744,0
20240711,121000,7280410,744,744,744,744,0
20240711,120900,7280410,744,744,744,744,0
20240711,120800,7280410,744,744,744,744,19
20240711,120700,7266274,745,745,745,745,0
20240711,120600,7266274,745,745,745,745,0
20240711,120500,7266274,745,745,745,745,0
20240711,120400,7266274,745,745,745,745,0
20240711,120300,7266274,745,745,745,745,0
20240711,120200,7266274,745,745,745,745,0
20240711,120100,7266274,745,745,745,745,0
20240711,120000,7266274,745,745,745,745,0
20240711,115900,7266274,745,745,745,745,0
20240711,115800,7266274,745,745,745,745,0
20240711,115700,7266274,745,745,745,745,0
20240711,115600,7266274,745,745,745,745,0
20240711,115500,7266274,745,745,745,745,0
20240711,115400,7266274,745,745,745,745,0
20240711,115300,7266274,745,745,745,745,0
20240711,115200,7266274,745,745,745,745,0
20240711,115100,7266274,745,745,745,745,0
20240711,115000,7266274,745,745,745,745,0
20240711,114900,7266274,745,745,745,745,0
20240711,114800,7266274,745,745,745,745,0
20240711,114700,7266274,745,744,745,744,100
20240711,114600,7191796,744,744,744,744,0
20240711,114500,7191796,744,744,744,744,0
20240711,114400,7191796,744,744,744,744,0
20240711,114300,7191796,744,744,744,744,0
20240711,114200,7191796,744,744,744,744,0
20240711,114100,7191796,744,744,744,744,0
20240711,114000,7191796,744,744,744,744,0
20240711,113900,7191796,744,744,744,744,0
20240711,113800,7191796,744,744,744,744,0
20240711,113700,7191796,744,744,744,744,100
20240711,113600,7117396,744,744,744,744,0
20240711,113500,7117396,744,744,744,744,0
20240711,113400,7117396,744,744,744,744,0
20240711,113300,7117396,744,744,744,744,0
20240711,113200,7117396,744,744,744,744,0
20240711,113100,7117396,744,744,744,744,0
20240711,113000,7117396,744,744,744,744,0
20240711,112900,7117396,744,744,744,744,0
20240711,112800,7117396,744,744,744,744,0
20240711,112700,7117396,744,744,744,744,0
20240711,112600,7117396,744,744,744,744,0
20240711,112500,7117396,744,744,744,744,0
20240711,112400,7117396,744,744,744,744,0
20240711,112300,7117396,744,744,744,744,0
20240711,112200,7117396,744,744,744,744,0
20240711,112100,7117396,744,744,744,744,0
20240711,112000,7117396,744,744,744,744,0
20240711,111900,7117396,744,744,744,744,0
20240711,111800,7117396,744,744,744,744,0
20240711,111700,7117396,744,744,744,744,17
20240711,111600,7104748,745,745,745,745,0
20240711,111500,7104748,745,745,745,745,0
20240711,111400,7104748,745,745,745,745,0
20240711,111300,7104748,745,745,745,745,0
20240711,111200,7104748,745,745,745,745,0
20240711,111100,7104748,745,745,745,745,0
20240711,111000,7104748,745,745,745,745,0
20240711,110900,7104748,745,745,745,745,0
20240711,110800,7104748,745,745,745,745,0
20240711,110700,7104748,745,745,745,745,0
20240711,110600,7104748,745,745,745,745,0
20240711,110500,7104748,745,745,745,745,0
20240711,110400,7104748,745,745,745,745,0
20240711,110300,7104748,745,745,745,745,0
20240711,110200,7104748,745,745,745,745,0
20240711,110100,7104748,745,745,745,745,0
20240711,110000,7104748,745,745,745,745,0
20240711,105900,7104748,745,745,745,745,0
20240711,105800,7104748,745,745,745,745,0
20240711,105700,7104748,745,745,745,745,0
20240711,105600,7104748,745,745,745,745,0
20240711,105500,7104748,745,745,745,745,0
20240711,105400,7104748,745,745,745,745,5
20240711,105300,7101023,739,739,739,739,0
20240711,105200,7101023,739,739,739,739,0
20240711,105100,7101023,739,739,739,739,0
20240711,105000,7101023,739,739,739,739,0
20240711,104900,7101023,739,739,739,739,0
20240711,104800,7101023,739,739,739,739,0
20240711,104700,7101023,739,739,739,739,0
20240711,104600,7101023,739,739,739,739,0
20240711,104500,7101023,739,741,741,739,208
20240711,104400,6947103,746,746,746,746,0
20240711,104300,6947103,746,746,746,746,0
20240711,104200,6947103,746,746,746,746,0
20240711,104100,6947103,746,746,746,746,0
20240711,104000,6947103,746,746,746,746,0
20240711,103900,6947103,746,746,746,746,0
20240711,103800,6947103,746,746,746,746,0
20240711,103700,6947103,746,746,746,746,0
20240711,103600,6947103,746,746,746,746,0
20240711,103500,6947103,746,746,746,746,0
20240711,103400,6947103,746,746,746,746,0
20240711,103300,6947103,746,746,746,746,0
20240711,103200,6947103,746,746,746,746,100
20240711,103100,6872503,745,745,745,745,1
20240711,103000,6871758,747,747,747,747,0
20240711,102900,6871758,747,747,747,747,0
20240711,102800,6871758,747,747,747,747,0
20240711,102700,6871758,747,747,747,747,3
20240711,102600,6869517,747,747,747,747,0
20240711,102500,6869517,747,747,747,747,0
20240711,102400,6869517,747,747,747,747,0
20240711,102300,6869517,747,747,747,747,0
20240711,102200,6869517,747,747,747,747,0
20240711,102100,6869517,747,747,747,747,0
20240711,102000,6869517,747,747,747,747,0
20240711,101900,6869517,747,747,747,747,0
20240711,101800,6869517,747,747,747,747,0
20240711,101700,6869517,747,747,747,747,0
20240711,101600,6869517,747,747,747,747,0
20240711,101500,6869517,747,747,747,747,0
20240711,101400,6869517,747,747,747,747,0
20240711,101300,6869517,747,747,747,747,0
20240711,101200,6869517,747,747,747,747,74
20240711,101100,6814239,748,748,748,748,0
20240711,101000,6814239,748,748,748,748,0
20240711,100900,6814239,748,748,748,748,0
20240711,100800,6814239,748,748,748,748,0
20240711,100700,6814239,748,748,748,748,198
20240711,100600,6666135,747,747,747,747,2
20240711,100500,6664641,748,748,748,748,0
20240711,100400,6664641,748,748,748,748,0
20240711,100300,6664641,748,748,748,748,0
20240711,100200,6664641,748,748,748,748,0
20240711,100100,6664641,748,748,748,748,1
20240711,100000,6663893,748,748,748,748,5
20240711,095900,6660153,748,748,748,748,150
20240711,095800,6547953,747,747,747,747,150
20240711,095700,6435903,747,747,747,747,0
20240711,095600,6435903,747,747,747,747,0
20240711,095500,6435903,747,747,747,747,0
20240711,095400,6435903,747,747,747,747,0
20240711,095300,6435903,747,747,747,747,1
20240711,095200,6435156,747,747,747,747,0
20240711,095100,6435156,747,747,747,747,0
20240711,095000,6435156,747,747,747,747,29
20240711,094900,6413493,747,747,747,747,0
20240711,094800,6413493,747,747,747,747,0
20240711,094700,6413493,747,747,747,747,0
20240711,094600,6413493,747,747,747,747,0
20240711,094500,6413493,747,745,747,745,500
20240711,094400,6040922,737,737,737,737,0
20240711,094300,6040922,737,742,742,737,1808
20240711,094200,4707134,745,745,745,745,0
20240711,094100,4707134,745,745,745,745,0
20240711,094000,4707134,745,745,745,745,0
20240711,093900,4707134,745,745,745,745,0
20240711,093800,4707134,745,745,745,745,0
20240711,093700,4707134,745,745,745,745,0
20240711,093600,4707134,745,745,745,745,0
20240711,093500,4707134,745,745,745,745,52
20240711,093400,4668394,746,746,746,746,0
20240711,093300,4668394,746,746,746,746,18
20240711,093200,4654966,746,746,746,746,0
20240711,093100,4654966,746,746,746,746,0
20240711,093000,4654966,746,746,746,746,0
20240711,092900,4654966,746,746,746,746,100
20240711,092800,4580366,746,746,746,746,0
20240711,092700,4580366,746,746,746,746,1
20240711,092600,4579620,745,745,745,745,100
20240711,092500,4505120,745,745,745,745,11
20240711,092400,4496925,746,745,746,745,854
20240711,092300,3860694,745,744,745,744,197
20240711,092200,3713931,742,742,742,742,32
20240711,092100,3690187,742,741,742,741,230
20240711,092000,3519747,741,741,741,741,0
20240711,091900,3519747,741,741,741,741,0
20240711,091800,3519747,741,741,741,741,0
20240711,091700,3519747,741,741,741,741,0
20240711,091600,3519747,741,741,741,741,0
20240711,091500,3519747,741,741,741,741,0
20240711,091400,3519747,741,740,741,740,101
20240711,091300,3444907,738,738,738,738,0
20240711,091200,3444907,738,738,738,738,6
20240711,091100,3440479,737,737,737,737,0
20240711,091000,3440479,737,737,737,737,0
20240711,090900,3440479,737,737,737,737,0
20240711,090800,3440479,737,737,737,737,0
20240711,090700,3440479,737,737,737,737,0
20240711,090600,3440479,737,737,737,737,0
20240711,090500,3440479,737,737,737,737,0
20240711,090400,3440479,737,737,737,737,0
20240711,090300,3440479,737,738,738,737,2000
20240711,090200,1965861,740,738,740,738,383
20240711,090100,1683205,737,737,737,737,800
20240711,090000,1093605,737,738,738,737,1482