KissMeData/035290/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,192100,466327219,577,577,577,577,3672
20240705,192000,466327219,577,577,577,577,0
20240705,191900,466327219,577,577,577,577,0
20240705,191800,466327219,577,577,577,577,0
20240705,191700,466327219,577,577,577,577,0
20240705,191600,466327219,577,577,577,577,0
20240705,191500,466327219,577,577,577,577,0
20240705,191400,466327219,577,577,577,577,0
20240705,191300,466327219,577,577,577,577,0
20240705,191200,466327219,577,577,577,577,0
20240705,191100,466327219,577,577,577,577,0
20240705,191000,466327219,577,577,577,577,0
20240705,190900,466327219,577,577,577,577,0
20240705,190800,466327219,577,577,577,577,0
20240705,190700,466327219,577,577,577,577,0
20240705,190600,466327219,577,577,577,577,0
20240705,190500,466327219,577,577,577,577,0
20240705,190400,466327219,577,577,577,577,0
20240705,190300,466327219,577,577,577,577,0
20240705,190200,466327219,577,577,577,577,0
20240705,190100,466327219,577,577,577,577,0
20240705,190000,466327219,577,577,577,577,0
20240705,185900,466327219,577,577,577,577,0
20240705,185800,466327219,577,577,577,577,0
20240705,185700,466327219,577,577,577,577,0
20240705,185600,466327219,577,577,577,577,0
20240705,185500,466327219,577,577,577,577,0
20240705,185400,466327219,577,577,577,577,0
20240705,185300,466327219,577,577,577,577,0
20240705,185200,466327219,577,577,577,577,0
20240705,185100,466327219,577,577,577,577,3672
20240705,185000,466327219,577,577,577,577,0
20240705,184900,466327219,577,577,577,577,0
20240705,184800,466327219,577,577,577,577,0
20240705,184700,466327219,577,577,577,577,0
20240705,184600,466327219,577,577,577,577,0
20240705,184500,466327219,577,577,577,577,0
20240705,184400,466327219,577,577,577,577,0
20240705,184300,466327219,577,577,577,577,0
20240705,184200,466327219,577,577,577,577,0
20240705,184100,466327219,577,577,577,577,0
20240705,184000,466327219,577,577,577,577,0
20240705,183900,466327219,577,577,577,577,0
20240705,183800,466327219,577,577,577,577,0
20240705,183700,466327219,577,577,577,577,0
20240705,183600,466327219,577,577,577,577,0
20240705,183500,466327219,577,577,577,577,0
20240705,183400,466327219,577,577,577,577,0
20240705,183300,466327219,577,577,577,577,0
20240705,183200,466327219,577,577,577,577,0
20240705,183100,466327219,577,577,577,577,0
20240705,183000,466327219,577,577,577,577,0
20240705,182900,466327219,577,577,577,577,0
20240705,182800,466327219,577,577,577,577,0
20240705,182700,466327219,577,577,577,577,0
20240705,182600,466327219,577,577,577,577,0
20240705,182500,466327219,577,577,577,577,0
20240705,182400,466327219,577,577,577,577,0
20240705,182300,466327219,577,577,577,577,0
20240705,182200,466327219,577,577,577,577,0
20240705,182100,466327219,577,577,577,577,3672
20240705,182000,466327219,577,577,577,577,0
20240705,181900,466327219,577,577,577,577,0
20240705,181800,466327219,577,577,577,577,0
20240705,181700,466327219,577,577,577,577,0
20240705,181600,466327219,577,577,577,577,0
20240705,181500,466327219,577,577,577,577,0
20240705,181400,466327219,577,577,577,577,0
20240705,181300,466327219,577,577,577,577,0
20240705,181200,466327219,577,577,577,577,0
20240705,181100,466327219,577,577,577,577,0
20240705,181000,466327219,577,577,577,577,0
20240705,180900,466327219,577,577,577,577,0
20240705,180800,466327219,577,577,577,577,0
20240705,180700,466327219,577,577,577,577,0
20240705,180600,466327219,577,577,577,577,0
20240705,180500,466327219,577,577,577,577,0
20240705,180400,466327219,577,577,577,577,0
20240705,180300,466327219,577,577,577,577,0
20240705,180200,466327219,577,577,577,577,0
20240705,180100,466327219,577,577,577,577,0
20240705,180000,466327219,577,577,577,577,0
20240705,175900,466327219,577,577,577,577,0
20240705,175800,466327219,577,577,577,577,0
20240705,175700,466327219,577,577,577,577,0
20240705,175600,466327219,577,577,577,577,0
20240705,175500,466327219,577,577,577,577,0
20240705,175400,466327219,577,577,577,577,0
20240705,175300,466327219,577,577,577,577,0
20240705,175200,466327219,577,577,577,577,0
20240705,175100,466327219,577,577,577,577,3672
20240705,175000,466327219,577,577,577,577,0
20240705,174900,466327219,577,577,577,577,0
20240705,174800,466327219,577,577,577,577,0
20240705,174700,466327219,577,577,577,577,0
20240705,174600,466327219,577,577,577,577,0
20240705,174500,466327219,577,577,577,577,0
20240705,174400,466327219,577,577,577,577,0
20240705,174300,466327219,577,577,577,577,0
20240705,174200,466327219,577,577,577,577,0
20240705,174100,466327219,577,577,577,577,0
20240705,174000,466327219,577,577,577,577,0
20240705,173900,466327219,577,577,577,577,0
20240705,173800,466327219,577,577,577,577,0
20240705,173700,466327219,577,577,577,577,0
20240705,173600,466327219,577,577,577,577,0
20240705,173500,466327219,577,577,577,577,0
20240705,173400,466327219,577,577,577,577,0
20240705,173300,466327219,577,577,577,577,0
20240705,173200,466327219,577,577,577,577,0
20240705,173100,466327219,577,577,577,577,0
20240705,173000,466327219,577,577,577,577,0
20240705,172900,466327219,577,577,577,577,0
20240705,172800,466327219,577,577,577,577,0
20240705,172700,466327219,577,577,577,577,0
20240705,172600,466327219,577,577,577,577,0
20240705,172500,466327219,577,577,577,577,0
20240705,172400,466327219,577,577,577,577,0
20240705,172300,466327219,577,577,577,577,0
20240705,172200,466327219,577,577,577,577,0
20240705,172100,466327219,577,577,577,577,3672
20240705,172000,466327219,577,577,577,577,0
20240705,171900,466327219,577,577,577,577,0
20240705,171800,466327219,577,577,577,577,0
20240705,171700,466327219,577,577,577,577,0
20240705,171600,466327219,577,577,577,577,0
20240705,171500,466327219,577,577,577,577,0
20240705,171400,466327219,577,577,577,577,0
20240705,171300,466327219,577,577,577,577,0
20240705,171200,466327219,577,577,577,577,0
20240705,171100,466327219,577,577,577,577,0
20240705,171000,466327219,577,577,577,577,0
20240705,170900,466327219,577,577,577,577,0
20240705,170800,466327219,577,577,577,577,0
20240705,170700,466327219,577,577,577,577,0
20240705,170600,466327219,577,577,577,577,0
20240705,170500,466327219,577,577,577,577,0
20240705,170400,466327219,577,577,577,577,0
20240705,170300,466327219,577,577,577,577,0
20240705,170200,466327219,577,577,577,577,0
20240705,170100,466327219,577,577,577,577,0
20240705,170000,466327219,577,577,577,577,0
20240705,165900,466327219,577,577,577,577,0
20240705,165800,466327219,577,577,577,577,0
20240705,165700,466327219,577,577,577,577,0
20240705,165600,466327219,577,577,577,577,0
20240705,165500,466327219,577,577,577,577,0
20240705,165400,466327219,577,577,577,577,0
20240705,165300,466327219,577,577,577,577,0
20240705,165200,466327219,577,577,577,577,0
20240705,165100,466327219,577,577,577,577,3672
20240705,165000,466327219,577,577,577,577,0
20240705,164900,466327219,577,577,577,577,0
20240705,164800,466327219,577,577,577,577,0
20240705,164700,466327219,577,577,577,577,0
20240705,164600,466327219,577,577,577,577,0
20240705,164500,466327219,577,577,577,577,0
20240705,164400,466327219,577,577,577,577,0
20240705,164300,466327219,577,577,577,577,0
20240705,164200,466327219,577,577,577,577,0
20240705,164100,466327219,577,577,577,577,0
20240705,164000,466327219,577,577,577,577,0
20240705,163900,466327219,577,577,577,577,0
20240705,163800,466327219,577,577,577,577,0
20240705,163700,466327219,577,577,577,577,0
20240705,163600,466327219,577,577,577,577,0
20240705,163500,466327219,577,577,577,577,0
20240705,163400,466327219,577,577,577,577,0
20240705,163300,466327219,577,577,577,577,0
20240705,163200,466327219,577,577,577,577,0
20240705,163100,466327219,577,577,577,577,0
20240705,163000,466327219,577,577,577,577,0
20240705,162900,466327219,577,577,577,577,0
20240705,162800,466327219,577,577,577,577,0
20240705,162700,466327219,577,577,577,577,0
20240705,162600,466327219,577,577,577,577,0
20240705,162500,466327219,577,577,577,577,0
20240705,162400,466327219,577,577,577,577,0
20240705,162300,466327219,577,577,577,577,0
20240705,162200,466327219,577,577,577,577,0
20240705,162100,466327219,577,577,577,577,3672
20240705,162000,466327219,577,577,577,577,0
20240705,161900,466327219,577,577,577,577,0
20240705,161800,466327219,577,577,577,577,0
20240705,161700,466327219,577,577,577,577,0
20240705,161600,466327219,577,577,577,577,0
20240705,161500,466327219,577,577,577,577,0
20240705,161400,466327219,577,577,577,577,0
20240705,161300,466327219,577,577,577,577,0
20240705,161200,466327219,577,577,577,577,0
20240705,161100,466327219,577,577,577,577,0
20240705,161000,466327219,577,577,577,577,0
20240705,160900,466327219,577,577,577,577,0
20240705,160800,466327219,577,577,577,577,0
20240705,160700,466327219,577,577,577,577,0
20240705,160600,466327219,577,577,577,577,0
20240705,160500,466327219,577,577,577,577,0
20240705,160400,466327219,577,577,577,577,0
20240705,160300,466327219,577,577,577,577,0
20240705,160200,466327219,577,577,577,577,0
20240705,160100,466327219,577,577,577,577,0
20240705,160000,466327219,577,577,577,577,0
20240705,155900,466327219,577,577,577,577,0
20240705,155800,466327219,577,577,577,577,0
20240705,155700,466327219,577,577,577,577,0
20240705,155600,466327219,577,577,577,577,0
20240705,155500,466327219,577,577,577,577,0
20240705,155400,466327219,577,577,577,577,0
20240705,155300,466327219,577,577,577,577,0
20240705,155200,466327219,577,577,577,577,0
20240705,155100,466327219,577,577,577,577,3672
20240705,155000,466327219,577,577,577,577,0
20240705,154900,466327219,577,577,577,577,0
20240705,154800,466327219,577,577,577,577,0
20240705,154700,466327219,577,577,577,577,0
20240705,154600,466327219,577,577,577,577,0
20240705,154500,466327219,577,577,577,577,0
20240705,154400,466327219,577,577,577,577,0
20240705,154300,466327219,577,577,577,577,0
20240705,154200,466327219,577,577,577,577,0
20240705,154100,466327219,577,577,577,577,0
20240705,154000,466327219,577,577,577,577,0
20240705,153900,466327219,577,577,577,577,0
20240705,153800,466327219,577,577,577,577,0
20240705,153700,466327219,577,577,577,577,0
20240705,153600,466327219,577,577,577,577,0
20240705,153500,466327219,577,577,577,577,0
20240705,153400,466327219,577,577,577,577,0
20240705,153300,466327219,577,577,577,577,0
20240705,153200,466327219,577,577,577,577,0
20240705,153100,466327219,577,577,577,577,0
20240705,153000,466327219,577,577,577,577,3672
20240705,152900,464208475,578,578,578,578,0
20240705,152800,464208475,578,578,578,578,0
20240705,152700,464208475,578,578,578,578,0
20240705,152600,464208475,578,578,578,578,0
20240705,152500,464208475,578,578,578,578,0
20240705,152400,464208475,578,578,578,578,0
20240705,152300,464208475,578,578,578,578,0
20240705,152200,464208475,578,578,578,578,0
20240705,152100,464208475,578,578,578,578,0
20240705,152000,464208475,578,578,578,578,0
20240705,151900,464208475,578,578,578,578,200
20240705,151800,464092875,580,580,580,580,61
20240705,151700,464057495,580,580,580,580,0
20240705,151600,464057495,580,577,580,577,35
20240705,151500,464037297,577,578,580,577,12617
20240705,151400,456756685,580,580,580,580,0
20240705,151300,456756685,580,579,580,579,201
20240705,151200,456640305,579,580,580,579,699
20240705,151100,456235005,580,580,580,580,0
20240705,151000,456235005,580,580,580,580,0
20240705,150900,456235005,580,580,580,580,0
20240705,150800,456235005,580,580,580,580,0
20240705,150700,456235005,580,580,580,580,51
20240705,150600,456205425,580,580,580,580,100
20240705,150500,456147425,580,580,580,580,0
20240705,150400,456147425,580,580,580,580,142
20240705,150300,456065065,580,581,581,580,143
20240705,150200,455982073,580,580,580,580,100
20240705,150100,455924073,582,582,582,582,0
20240705,150000,455924073,582,582,582,582,0
20240705,145900,455924073,582,582,582,582,0
20240705,145800,455924073,582,581,582,581,52
20240705,145700,455893832,581,581,581,581,0
20240705,145600,455893832,581,580,581,580,270
20240705,145500,455737001,581,581,581,581,0
20240705,145400,455737001,581,581,581,581,0
20240705,145300,455737001,581,581,581,581,0
20240705,145200,455737001,581,581,581,581,2
20240705,145100,455735839,581,581,581,581,12
20240705,145000,455728867,581,581,581,581,1
20240705,144900,455728286,581,581,581,581,0
20240705,144800,455728286,581,581,581,581,0
20240705,144700,455728286,581,581,581,581,0
20240705,144600,455728286,581,581,581,581,3
20240705,144500,455726543,580,580,580,580,0
20240705,144400,455726543,580,580,580,580,67
20240705,144300,455687683,581,581,581,581,28
20240705,144200,455671415,579,579,579,579,1
20240705,144100,455670836,577,577,577,577,0
20240705,144000,455670836,577,577,577,577,0
20240705,143900,455670836,577,577,577,577,0
20240705,143800,455670836,577,577,577,577,0
20240705,143700,455670836,577,577,577,577,0
20240705,143600,455670836,577,577,577,577,0
20240705,143500,455670836,577,578,578,577,15065
20240705,143400,446975669,579,579,579,579,0
20240705,143300,446975669,579,579,579,579,255
20240705,143200,446828024,579,579,579,579,1944
20240705,143100,445702448,579,579,579,579,0
20240705,143000,445702448,579,579,579,579,0
20240705,142900,445702448,579,579,579,579,0
20240705,142800,445702448,579,579,579,579,300
20240705,142700,445528748,579,579,579,579,0
20240705,142600,445528748,579,579,579,579,0
20240705,142500,445528748,579,579,579,579,0
20240705,142400,445528748,579,579,579,579,0
20240705,142300,445528748,579,579,579,579,0
20240705,142200,445528748,579,579,579,579,0
20240705,142100,445528748,579,579,579,579,300
20240705,142000,445355048,579,579,579,579,0
20240705,141900,445355048,579,579,579,579,0
20240705,141800,445355048,579,579,579,579,0
20240705,141700,445355048,579,579,579,579,0
20240705,141600,445355048,579,579,579,579,0
20240705,141500,445355048,579,579,579,579,0
20240705,141400,445355048,579,579,579,579,0
20240705,141300,445355048,579,579,579,579,0
20240705,141200,445355048,579,579,579,579,0
20240705,141100,445355048,579,579,579,579,162
20240705,141000,445261250,579,579,579,579,0
20240705,140900,445261250,579,579,579,579,0
20240705,140800,445261250,579,579,579,579,0
20240705,140700,445261250,579,579,579,579,0
20240705,140600,445261250,579,579,579,579,204
20240705,140500,445143134,583,583,583,583,0
20240705,140400,445143134,583,583,583,583,0
20240705,140300,445143134,583,583,583,583,0
20240705,140200,445143134,583,583,583,583,0
20240705,140100,445143134,583,583,583,583,0
20240705,140000,445143134,583,583,583,583,0
20240705,135900,445143134,583,583,583,583,0
20240705,135800,445143134,583,583,583,583,0
20240705,135700,445143134,583,583,583,583,10
20240705,135600,445137304,583,580,583,580,645
20240705,135500,444763180,580,582,582,580,1596
20240705,135400,443837346,582,582,582,582,0
20240705,135300,443837346,582,582,582,582,0
20240705,135200,443837346,582,582,582,582,73
20240705,135100,443794860,582,582,582,582,0
20240705,135000,443794860,582,582,582,582,5
20240705,134900,443791950,582,582,582,582,100
20240705,134800,443733750,580,580,580,580,0
20240705,134700,443733750,580,580,580,580,0
20240705,134600,443733750,580,580,580,580,0
20240705,134500,443733750,580,580,580,580,0
20240705,134400,443733750,580,580,580,580,0
20240705,134300,443733750,580,580,580,580,0
20240705,134200,443733750,580,580,580,580,0
20240705,134100,443733750,580,580,580,580,0
20240705,134000,443733750,580,580,580,580,0
20240705,133900,443733750,580,580,580,580,0
20240705,133800,443733750,580,580,580,580,0
20240705,133700,443733750,580,580,580,580,0
20240705,133600,443733750,580,580,580,580,0
20240705,133500,443733750,580,580,580,580,0
20240705,133400,443733750,580,580,580,580,0
20240705,133300,443733750,580,580,580,580,0
20240705,133200,443733750,580,580,580,580,0
20240705,133100,443733750,580,580,580,580,0
20240705,133000,443733750,580,580,580,580,0
20240705,132900,443733750,580,580,580,580,0
20240705,132800,443733750,580,580,580,580,0
20240705,132700,443733750,580,580,580,580,0
20240705,132600,443733750,580,580,580,580,0
20240705,132500,443733750,580,580,580,580,0
20240705,132400,443733750,580,580,580,580,268
20240705,132300,443578310,584,584,584,584,268
20240705,132200,443421798,584,584,584,584,0
20240705,132100,443421798,584,584,584,584,0
20240705,132000,443421798,584,579,584,579,2
20240705,131900,443420635,579,579,579,579,941
20240705,131800,442875796,580,580,580,580,200
20240705,131700,442759796,580,580,580,580,0
20240705,131600,442759796,580,580,580,580,659
20240705,131500,442377576,580,580,580,580,0
20240705,131400,442377576,580,580,580,580,2
20240705,131300,442376416,580,580,580,580,100
20240705,131200,442318416,580,580,580,580,0
20240705,131100,442318416,580,580,580,580,0
20240705,131000,442318416,580,580,580,580,648
20240705,130900,441942576,581,581,581,581,0
20240705,130800,441942576,581,581,581,580,314
20240705,130700,441760151,581,581,581,581,0
20240705,130600,441760151,581,581,581,581,400
20240705,130500,441527751,585,585,585,585,0
20240705,130400,441527751,585,585,585,585,4
20240705,130300,441525411,585,585,585,585,34
20240705,130200,441505521,585,585,585,585,0
20240705,130100,441505521,585,585,585,585,0
20240705,130000,441505521,585,585,585,585,354
20240705,125900,441298431,580,580,580,580,0
20240705,125800,441298431,580,580,580,580,0
20240705,125700,441298431,580,583,583,580,2000
20240705,125600,440136843,583,584,584,583,10000
20240705,125500,434306543,584,584,584,584,0
20240705,125400,434306543,584,584,584,584,0
20240705,125300,434306543,584,583,584,583,327
20240705,125200,434115578,583,583,583,583,0
20240705,125100,434115578,583,583,583,583,0
20240705,125000,434115578,583,583,583,583,0
20240705,124900,434115578,583,583,583,583,300
20240705,124800,433940678,583,583,583,583,3801
20240705,124700,431724695,583,583,583,583,0
20240705,124600,431724695,583,583,583,583,201
20240705,124500,431607512,584,584,584,584,0
20240705,124400,431607512,584,584,584,584,500
20240705,124300,431315512,584,584,584,584,184
20240705,124200,431208056,584,584,584,584,0
20240705,124100,431208056,584,583,584,583,2652
20240705,124000,429661123,583,583,583,583,0
20240705,123900,429661123,583,583,583,583,0
20240705,123800,429661123,583,585,585,583,2003
20240705,123700,428493350,584,584,585,584,233
20240705,123600,428357277,583,583,583,583,0
20240705,123500,428357277,583,583,583,583,2
20240705,123400,428356111,583,583,584,583,10
20240705,123300,428350280,584,584,584,584,48
20240705,123200,428322248,585,585,585,585,0
20240705,123100,428322248,585,585,585,585,0
20240705,123000,428322248,585,585,585,585,0
20240705,122900,428322248,585,585,585,585,0
20240705,122800,428322248,585,585,585,585,0
20240705,122700,428322248,585,585,585,585,0
20240705,122600,428322248,585,585,585,585,0
20240705,122500,428322248,585,585,585,585,0
20240705,122400,428322248,585,585,585,585,100
20240705,122300,428263748,585,585,585,585,0
20240705,122200,428263748,585,585,585,585,10
20240705,122100,428257898,582,582,582,582,0
20240705,122000,428257898,582,582,582,582,0
20240705,121900,428257898,582,582,582,582,0
20240705,121800,428257898,582,582,582,582,0
20240705,121700,428257898,582,582,582,582,0
20240705,121600,428257898,582,582,582,582,0
20240705,121500,428257898,582,582,582,582,0
20240705,121400,428257898,582,583,583,582,12392
20240705,121300,421045654,582,582,582,582,0
20240705,121200,421045654,582,582,582,582,300
20240705,121100,420871054,582,582,585,582,482
20240705,121000,420590527,582,585,585,582,305
20240705,120900,420412117,582,582,582,582,0
20240705,120800,420412117,582,582,582,582,0
20240705,120700,420412117,582,582,582,582,41
20240705,120600,420388255,585,585,585,585,74
20240705,120500,420344965,585,585,585,585,1
20240705,120400,420344380,586,586,586,586,0
20240705,120300,420344380,586,586,586,586,0
20240705,120200,420344380,586,586,586,586,0
20240705,120100,420344380,586,586,586,586,0
20240705,120000,420344380,586,586,586,586,500
20240705,115900,420051380,586,582,586,582,3000
20240705,115800,418297722,582,582,582,582,1
20240705,115700,418297140,582,582,582,582,0
20240705,115600,418297140,582,582,582,582,1
20240705,115500,418296558,578,579,579,578,1864
20240705,115400,417217303,581,581,581,581,259
20240705,115300,417066824,581,579,581,579,48
20240705,115200,417038950,581,581,581,581,0
20240705,115100,417038950,581,581,581,581,1
20240705,115000,417038369,578,578,578,578,0
20240705,114900,417038369,578,578,578,578,0
20240705,114800,417038369,578,578,578,578,140
20240705,114700,416957449,581,581,581,581,5
20240705,114600,416954544,581,581,581,581,1
20240705,114500,416953963,581,581,581,581,2
20240705,114400,416952801,581,581,581,581,0
20240705,114300,416952801,581,581,581,581,0
20240705,114200,416952801,581,581,581,581,1
20240705,114100,416952220,577,577,577,577,0
20240705,114000,416952220,577,577,577,577,0
20240705,113900,416952220,577,577,577,577,0
20240705,113800,416952220,577,577,577,577,26
20240705,113700,416937218,581,581,581,581,1000
20240705,113600,416356218,581,581,581,581,0
20240705,113500,416356218,581,577,581,576,14
20240705,113400,416348141,577,577,577,577,5
20240705,113300,416345256,577,577,577,577,0
20240705,113200,416345256,577,577,577,577,0
20240705,113100,416345256,577,577,577,577,490
20240705,113000,416062526,576,576,576,576,0
20240705,112900,416062526,576,576,576,576,0
20240705,112800,416062526,576,576,576,576,0
20240705,112700,416062526,576,576,576,576,0
20240705,112600,416062526,576,576,576,576,0
20240705,112500,416062526,576,576,576,576,1021
20240705,112400,415474430,577,577,577,577,1
20240705,112300,415473853,577,577,577,577,0
20240705,112200,415473853,577,577,577,577,0
20240705,112100,415473853,577,577,577,577,0
20240705,112000,415473853,577,578,578,577,555
20240705,111900,415153451,578,578,578,578,346
20240705,111800,414953463,573,575,575,573,929
20240705,111700,414420452,573,573,573,573,0
20240705,111600,414420452,573,574,574,573,101
20240705,111500,414362537,572,572,572,572,0
20240705,111400,414362537,572,577,577,572,3618
20240705,111300,412282517,577,577,577,577,0
20240705,111200,412282517,577,577,577,577,0
20240705,111100,412282517,577,577,577,577,0
20240705,111000,412282517,577,577,577,577,0
20240705,110900,412282517,577,577,577,577,0
20240705,110800,412282517,577,577,577,577,0
20240705,110700,412282517,577,577,577,577,2
20240705,110600,412281363,583,582,583,582,68
20240705,110500,412241722,577,577,577,577,0
20240705,110400,412241722,577,577,577,577,0
20240705,110300,412241722,577,577,577,577,0
20240705,110200,412241722,577,577,577,577,0
20240705,110100,412241722,577,577,577,577,1730
20240705,110000,411243512,584,584,584,584,0
20240705,105900,411243512,584,584,584,584,0
20240705,105800,411243512,584,584,584,584,160
20240705,105700,411150072,584,581,584,581,884
20240705,105600,410634473,573,582,582,573,143
20240705,105500,410552395,582,582,582,582,1
20240705,105400,410551813,577,577,577,577,0
20240705,105300,410551813,577,575,577,575,19907
20240705,105200,399101227,575,575,575,575,0
20240705,105100,399101227,575,575,575,575,11
20240705,105000,399094902,575,575,575,574,13
20240705,104900,399087428,573,573,573,573,193
20240705,104800,398976839,572,572,572,572,8
20240705,104700,398972263,572,575,576,572,235
20240705,104600,398837149,576,575,576,573,6858
20240705,104500,394905139,576,577,577,575,624
20240705,104400,394546336,576,580,580,576,1145
20240705,104300,393886760,580,576,580,576,1213
20240705,104200,393188065,575,578,578,575,2730
20240705,104100,391615991,579,579,579,579,0
20240705,104000,391615991,579,579,579,579,0
20240705,103900,391615991,579,579,579,579,1
20240705,103800,391615412,579,579,579,579,0
20240705,103700,391615412,579,579,579,579,0
20240705,103600,391615412,579,582,582,579,4
20240705,103500,391613090,582,577,583,576,1326
20240705,103400,390846257,577,580,580,577,36
20240705,103300,390825419,581,576,583,576,155
20240705,103200,390735166,583,580,583,573,18705
20240705,103100,379943771,584,584,584,584,1
20240705,103000,379943187,580,580,580,580,3251
20240705,102900,378057607,585,582,585,580,381
20240705,102800,377836593,580,585,585,580,1236
20240705,102700,377117823,585,585,585,585,52
20240705,102600,377087403,585,585,585,585,96
20240705,102500,377031243,585,585,585,582,4504
20240705,102400,374409342,585,585,585,585,1
20240705,102300,374408757,585,584,585,584,10
20240705,102200,374402915,581,584,584,581,5000
20240705,102100,371494915,584,580,584,579,1347
20240705,102000,370710898,585,585,585,585,0
20240705,101900,370710898,585,581,585,579,14629
20240705,101800,362225426,584,583,585,581,3612
20240705,101700,360120247,584,581,584,580,1375
20240705,101600,359321546,584,581,584,580,2802
20240705,101500,357691561,583,581,584,580,11885
20240705,101400,350783018,583,583,583,580,4786
20240705,101300,347997275,584,582,585,582,233
20240705,101200,347861662,585,584,586,582,2005
20240705,101100,346688739,585,583,585,582,9775
20240705,101000,340999277,583,587,587,583,27893
20240705,100900,324684388,589,591,593,584,37644
20240705,100800,302559639,595,597,597,590,25044
20240705,100700,287726054,596,603,606,590,44762
20240705,100600,261007104,601,619,632,594,152504
20240705,100500,166931967,618,611,624,610,26187
20240705,100400,150781126,610,617,619,607,42243
20240705,100300,124805611,623,623,623,623,0
20240705,100200,124805611,623,608,623,607,84544
20240705,100100,73005286,609,593,609,593,14168
20240705,100000,64430014,598,595,598,591,6028
20240705,095900,60838005,595,595,595,595,100
20240705,095800,60778505,594,591,594,591,33
20240705,095700,60758963,590,595,595,590,1350
20240705,095600,59958532,596,596,596,596,0
20240705,095500,59958532,596,596,596,596,0
20240705,095400,59958532,596,596,597,596,8001
20240705,095300,55189935,596,593,596,593,34
20240705,095200,55169759,592,590,592,590,1060
20240705,095100,54544069,589,587,591,587,100
20240705,095000,54485261,587,587,587,587,9446
20240705,094900,48940459,587,598,598,586,1938
20240705,094800,47785371,598,598,599,584,6179
20240705,094700,44159058,595,597,597,595,758
20240705,094600,43706554,597,597,597,597,5
20240705,094500,43703569,599,599,599,599,3
20240705,094400,43701772,601,598,601,597,1033
20240705,094300,43085063,601,598,601,598,98
20240705,094200,43026456,601,601,601,601,0
20240705,094100,43026456,601,599,601,597,187
20240705,094000,42914668,603,603,603,603,55
20240705,093900,42881503,603,600,603,600,31
20240705,093800,42862862,599,597,599,595,1482
20240705,093700,41978099,597,598,598,597,2751
20240705,093600,40333020,598,602,602,598,3106
20240705,093500,38467790,602,601,608,601,5514
20240705,093400,35146537,601,609,609,601,2689
20240705,093300,33520819,609,609,613,601,10834
20240705,093200,26928255,609,595,613,595,21867
20240705,093100,13791046,593,593,593,592,691
20240705,093000,13381285,587,592,596,587,8475
20240705,092900,8348563,592,592,592,592,0
20240705,092800,8348563,592,592,592,592,0
20240705,092700,8348563,592,584,592,584,1139
20240705,092600,7675427,584,584,584,584,2
20240705,092500,7674259,590,585,590,585,336
20240705,092400,7476769,585,585,585,585,1
20240705,092300,7476184,585,585,585,585,2
20240705,092200,7475014,587,588,588,587,522
20240705,092100,7168598,587,594,594,587,679
20240705,092000,6766350,593,592,593,586,2002
20240705,091900,5579821,592,592,592,592,300
20240705,091800,5402221,593,591,594,591,1637
20240705,091700,4432406,591,588,591,588,2072
20240705,091600,3210747,588,588,588,584,632
20240705,091500,2839310,588,585,588,585,1153
20240705,091400,2162360,584,584,584,584,118
20240705,091300,2093448,583,583,583,580,425
20240705,091200,1845727,580,581,582,580,463
20240705,091100,1576931,581,571,581,570,813
20240705,091000,1106054,582,582,582,582,0
20240705,090900,1106054,582,579,582,579,1290
20240705,090800,355817,582,579,582,570,184
20240705,090700,250841,579,579,580,579,105
20240705,090600,189969,573,573,573,573,0
20240705,090500,189969,573,573,573,573,4
20240705,090400,187677,567,567,567,567,0
20240705,090300,187677,567,567,567,567,0
20240705,090200,187677,567,567,567,567,0
20240705,090100,187677,567,567,567,567,0
20240705,090000,187677,567,567,567,567,331