KissMeData/066430/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,194200,230244494,585,585,585,585,12268
20240722,194100,230244494,585,585,585,585,0
20240722,194000,230244494,585,585,585,585,0
20240722,193900,230244494,585,585,585,585,0
20240722,193800,230244494,585,585,585,585,0
20240722,193700,230244494,585,585,585,585,0
20240722,193600,230244494,585,585,585,585,0
20240722,193500,230244494,585,585,585,585,0
20240722,193400,230244494,585,585,585,585,0
20240722,193300,230244494,585,585,585,585,0
20240722,193200,230244494,585,585,585,585,0
20240722,193100,230244494,585,585,585,585,0
20240722,193000,230244494,585,585,585,585,0
20240722,192900,230244494,585,585,585,585,0
20240722,192800,230244494,585,585,585,585,0
20240722,192700,230244494,585,585,585,585,0
20240722,192600,230244494,585,585,585,585,0
20240722,192500,230244494,585,585,585,585,0
20240722,192400,230244494,585,585,585,585,0
20240722,192300,230244494,585,585,585,585,0
20240722,192200,230244494,585,585,585,585,0
20240722,192100,230244494,585,585,585,585,0
20240722,192000,230244494,585,585,585,585,0
20240722,191900,230244494,585,585,585,585,0
20240722,191800,230244494,585,585,585,585,0
20240722,191700,230244494,585,585,585,585,0
20240722,191600,230244494,585,585,585,585,0
20240722,191500,230244494,585,585,585,585,0
20240722,191400,230244494,585,585,585,585,0
20240722,191300,230244494,585,585,585,585,0
20240722,191200,230244494,585,585,585,585,12268
20240722,191100,230244494,585,585,585,585,0
20240722,191000,230244494,585,585,585,585,0
20240722,190900,230244494,585,585,585,585,0
20240722,190800,230244494,585,585,585,585,0
20240722,190700,230244494,585,585,585,585,0
20240722,190600,230244494,585,585,585,585,0
20240722,190500,230244494,585,585,585,585,0
20240722,190400,230244494,585,585,585,585,0
20240722,190300,230244494,585,585,585,585,0
20240722,190200,230244494,585,585,585,585,0
20240722,190100,230244494,585,585,585,585,0
20240722,190000,230244494,585,585,585,585,0
20240722,185900,230244494,585,585,585,585,0
20240722,185800,230244494,585,585,585,585,0
20240722,185700,230244494,585,585,585,585,0
20240722,185600,230244494,585,585,585,585,0
20240722,185500,230244494,585,585,585,585,0
20240722,185400,230244494,585,585,585,585,0
20240722,185300,230244494,585,585,585,585,0
20240722,185200,230244494,585,585,585,585,0
20240722,185100,230244494,585,585,585,585,0
20240722,185000,230244494,585,585,585,585,0
20240722,184900,230244494,585,585,585,585,0
20240722,184800,230244494,585,585,585,585,0
20240722,184700,230244494,585,585,585,585,0
20240722,184600,230244494,585,585,585,585,0
20240722,184500,230244494,585,585,585,585,0
20240722,184400,230244494,585,585,585,585,0
20240722,184300,230244494,585,585,585,585,0
20240722,184200,230244494,585,585,585,585,12268
20240722,184100,230244494,585,585,585,585,0
20240722,184000,230244494,585,585,585,585,0
20240722,183900,230244494,585,585,585,585,0
20240722,183800,230244494,585,585,585,585,0
20240722,183700,230244494,585,585,585,585,0
20240722,183600,230244494,585,585,585,585,0
20240722,183500,230244494,585,585,585,585,0
20240722,183400,230244494,585,585,585,585,0
20240722,183300,230244494,585,585,585,585,0
20240722,183200,230244494,585,585,585,585,0
20240722,183100,230244494,585,585,585,585,0
20240722,183000,230244494,585,585,585,585,0
20240722,182900,230244494,585,585,585,585,0
20240722,182800,230244494,585,585,585,585,0
20240722,182700,230244494,585,585,585,585,0
20240722,182600,230244494,585,585,585,585,0
20240722,182500,230244494,585,585,585,585,0
20240722,182400,230244494,585,585,585,585,0
20240722,182300,230244494,585,585,585,585,0
20240722,182200,230244494,585,585,585,585,0
20240722,182100,230244494,585,585,585,585,0
20240722,182000,230244494,585,585,585,585,0
20240722,181900,230244494,585,585,585,585,0
20240722,181800,230244494,585,585,585,585,0
20240722,181700,230244494,585,585,585,585,0
20240722,181600,230244494,585,585,585,585,0
20240722,181500,230244494,585,585,585,585,0
20240722,181400,230244494,585,585,585,585,0
20240722,181300,230244494,585,585,585,585,0
20240722,181200,230244494,585,585,585,585,12268
20240722,181100,230244494,585,585,585,585,0
20240722,181000,230244494,585,585,585,585,0
20240722,180900,230244494,585,585,585,585,0
20240722,180800,230244494,585,585,585,585,0
20240722,180700,230244494,585,585,585,585,0
20240722,180600,230244494,585,585,585,585,0
20240722,180500,230244494,585,585,585,585,0
20240722,180400,230244494,585,585,585,585,0
20240722,180300,230244494,585,585,585,585,0
20240722,180200,230244494,585,585,585,585,0
20240722,180100,230244494,585,585,585,585,0
20240722,180000,230244494,585,585,585,585,0
20240722,175900,230244494,585,585,585,585,0
20240722,175800,230244494,585,585,585,585,0
20240722,175700,230244494,585,585,585,585,0
20240722,175600,230244494,585,585,585,585,0
20240722,175500,230244494,585,585,585,585,0
20240722,175400,230244494,585,585,585,585,0
20240722,175300,230244494,585,585,585,585,0
20240722,175200,230244494,585,585,585,585,0
20240722,175100,230244494,585,585,585,585,0
20240722,175000,230244494,585,585,585,585,0
20240722,174900,230244494,585,585,585,585,0
20240722,174800,230244494,585,585,585,585,0
20240722,174700,230244494,585,585,585,585,0
20240722,174600,230244494,585,585,585,585,0
20240722,174500,230244494,585,585,585,585,0
20240722,174400,230244494,585,585,585,585,0
20240722,174300,230244494,585,585,585,585,0
20240722,174200,230244494,585,585,585,585,12268
20240722,174100,230244494,585,585,585,585,0
20240722,174000,230244494,585,585,585,585,0
20240722,173900,230244494,585,585,585,585,0
20240722,173800,230244494,585,585,585,585,0
20240722,173700,230244494,585,585,585,585,0
20240722,173600,230244494,585,585,585,585,0
20240722,173500,230244494,585,585,585,585,0
20240722,173400,230244494,585,585,585,585,0
20240722,173300,230244494,585,585,585,585,0
20240722,173200,230244494,585,585,585,585,0
20240722,173100,230244494,585,585,585,585,0
20240722,173000,230244494,585,585,585,585,0
20240722,172900,230244494,585,585,585,585,0
20240722,172800,230244494,585,585,585,585,0
20240722,172700,230244494,585,585,585,585,0
20240722,172600,230244494,585,585,585,585,0
20240722,172500,230244494,585,585,585,585,0
20240722,172400,230244494,585,585,585,585,0
20240722,172300,230244494,585,585,585,585,0
20240722,172200,230244494,585,585,585,585,0
20240722,172100,230244494,585,585,585,585,0
20240722,172000,230244494,585,585,585,585,0
20240722,171900,230244494,585,585,585,585,0
20240722,171800,230244494,585,585,585,585,0
20240722,171700,230244494,585,585,585,585,0
20240722,171600,230244494,585,585,585,585,0
20240722,171500,230244494,585,585,585,585,0
20240722,171400,230244494,585,585,585,585,0
20240722,171300,230244494,585,585,585,585,0
20240722,171200,230244494,585,585,585,585,12268
20240722,171100,230244494,585,585,585,585,0
20240722,171000,230244494,585,585,585,585,0
20240722,170900,230244494,585,585,585,585,0
20240722,170800,230244494,585,585,585,585,0
20240722,170700,230244494,585,585,585,585,0
20240722,170600,230244494,585,585,585,585,0
20240722,170500,230244494,585,585,585,585,0
20240722,170400,230244494,585,585,585,585,0
20240722,170300,230244494,585,585,585,585,0
20240722,170200,230244494,585,585,585,585,0
20240722,170100,230244494,585,585,585,585,0
20240722,170000,230244494,585,585,585,585,0
20240722,165900,230244494,585,585,585,585,0
20240722,165800,230244494,585,585,585,585,0
20240722,165700,230244494,585,585,585,585,0
20240722,165600,230244494,585,585,585,585,0
20240722,165500,230244494,585,585,585,585,0
20240722,165400,230244494,585,585,585,585,0
20240722,165300,230244494,585,585,585,585,0
20240722,165200,230244494,585,585,585,585,0
20240722,165100,230244494,585,585,585,585,0
20240722,165000,230244494,585,585,585,585,0
20240722,164900,230244494,585,585,585,585,0
20240722,164800,230244494,585,585,585,585,0
20240722,164700,230244494,585,585,585,585,0
20240722,164600,230244494,585,585,585,585,0
20240722,164500,230244494,585,585,585,585,0
20240722,164400,230244494,585,585,585,585,0
20240722,164300,230244494,585,585,585,585,0
20240722,164200,230244494,585,585,585,585,12268
20240722,164100,230244494,585,585,585,585,0
20240722,164000,230244494,585,585,585,585,0
20240722,163900,230244494,585,585,585,585,0
20240722,163800,230244494,585,585,585,585,0
20240722,163700,230244494,585,585,585,585,0
20240722,163600,230244494,585,585,585,585,0
20240722,163500,230244494,585,585,585,585,0
20240722,163400,230244494,585,585,585,585,0
20240722,163300,230244494,585,585,585,585,0
20240722,163200,230244494,585,585,585,585,0
20240722,163100,230244494,585,585,585,585,0
20240722,163000,230244494,585,585,585,585,0
20240722,162900,230244494,585,585,585,585,0
20240722,162800,230244494,585,585,585,585,0
20240722,162700,230244494,585,585,585,585,0
20240722,162600,230244494,585,585,585,585,0
20240722,162500,230244494,585,585,585,585,0
20240722,162400,230244494,585,585,585,585,0
20240722,162300,230244494,585,585,585,585,0
20240722,162200,230244494,585,585,585,585,0
20240722,162100,230244494,585,585,585,585,0
20240722,162000,230244494,585,585,585,585,0
20240722,161900,230244494,585,585,585,585,0
20240722,161800,230244494,585,585,585,585,0
20240722,161700,230244494,585,585,585,585,0
20240722,161600,230244494,585,585,585,585,0
20240722,161500,230244494,585,585,585,585,0
20240722,161400,230244494,585,585,585,585,0
20240722,161300,230244494,585,585,585,585,0
20240722,161200,230244494,585,585,585,585,12268
20240722,161100,230244494,585,585,585,585,0
20240722,161000,230244494,585,585,585,585,0
20240722,160900,230244494,585,585,585,585,0
20240722,160800,230244494,585,585,585,585,0
20240722,160700,230244494,585,585,585,585,0
20240722,160600,230244494,585,585,585,585,0
20240722,160500,230244494,585,585,585,585,0
20240722,160400,230244494,585,585,585,585,0
20240722,160300,230244494,585,585,585,585,0
20240722,160200,230244494,585,585,585,585,0
20240722,160100,230244494,585,585,585,585,0
20240722,160000,230244494,585,585,585,585,0
20240722,155900,230244494,585,585,585,585,0
20240722,155800,230244494,585,585,585,585,0
20240722,155700,230244494,585,585,585,585,0
20240722,155600,230244494,585,585,585,585,0
20240722,155500,230244494,585,585,585,585,0
20240722,155400,230244494,585,585,585,585,0
20240722,155300,230244494,585,585,585,585,0
20240722,155200,230244494,585,585,585,585,0
20240722,155100,230244494,585,585,585,585,0
20240722,155000,230244494,585,585,585,585,0
20240722,154900,230244494,585,585,585,585,0
20240722,154800,230244494,585,585,585,585,0
20240722,154700,230244494,585,585,585,585,0
20240722,154600,230244494,585,585,585,585,0
20240722,154500,230244494,585,585,585,585,0
20240722,154400,230244494,585,585,585,585,0
20240722,154300,230244494,585,585,585,585,0
20240722,154200,230244494,585,585,585,585,12268
20240722,154100,230244494,585,585,585,585,0
20240722,154000,230244494,585,585,585,585,0
20240722,153900,230244494,585,585,585,585,0
20240722,153800,230244494,585,585,585,585,0
20240722,153700,230244494,585,585,585,585,0
20240722,153600,230244494,585,585,585,585,0
20240722,153500,230244494,585,585,585,585,0
20240722,153400,230244494,585,585,585,585,0
20240722,153300,230244494,585,585,585,585,0
20240722,153200,230244494,585,585,585,585,0
20240722,153100,230244494,585,585,585,585,0
20240722,153000,230244494,585,585,585,585,12268
20240722,152900,223067714,577,577,577,577,0
20240722,152800,223067714,577,577,577,577,0
20240722,152700,223067714,577,577,577,577,0
20240722,152600,223067714,577,577,577,577,0
20240722,152500,223067714,577,577,577,577,0
20240722,152400,223067714,577,577,577,577,0
20240722,152300,223067714,577,577,577,577,0
20240722,152200,223067714,577,577,577,577,0
20240722,152100,223067714,577,577,577,577,0
20240722,152000,223067714,577,577,577,577,0
20240722,151900,223067714,577,577,577,577,0
20240722,151800,223067714,577,577,577,577,100
20240722,151700,223010014,577,577,577,577,613
20240722,151600,222656313,579,579,579,579,0
20240722,151500,222656313,579,579,579,579,0
20240722,151400,222656313,579,579,579,579,1743
20240722,151300,221647116,579,578,579,578,58
20240722,151200,221613581,577,577,577,577,0
20240722,151100,221613581,577,577,577,577,0
20240722,151000,221613581,577,577,577,577,99
20240722,150900,221556458,576,576,576,576,0
20240722,150800,221556458,576,576,576,576,0
20240722,150700,221556458,576,576,576,576,0
20240722,150600,221556458,576,576,576,576,0
20240722,150500,221556458,576,576,576,576,0
20240722,150400,221556458,576,576,576,576,0
20240722,150300,221556458,576,577,577,575,3681
20240722,150200,219435684,577,577,577,577,693
20240722,150100,219035823,578,578,578,578,2
20240722,150000,219034667,579,579,579,579,0
20240722,145900,219034667,579,579,579,579,0
20240722,145800,219034667,579,579,579,579,32
20240722,145700,219016139,578,578,578,578,92
20240722,145600,218962963,578,578,578,578,10
20240722,145500,218957183,576,576,576,576,0
20240722,145400,218957183,576,576,576,576,0
20240722,145300,218957183,576,576,576,576,0
20240722,145200,218957183,576,576,576,576,0
20240722,145100,218957183,576,576,576,576,0
20240722,145000,218957183,576,577,577,576,908
20240722,144900,218434094,577,577,577,577,0
20240722,144800,218434094,577,577,577,577,0
20240722,144700,218434094,577,577,577,577,0
20240722,144600,218434094,577,577,577,577,0
20240722,144500,218434094,577,577,577,577,2
20240722,144400,218432940,576,576,576,576,0
20240722,144300,218432940,576,576,576,576,0
20240722,144200,218432940,576,576,576,576,0
20240722,144100,218432940,576,576,576,576,1822
20240722,144000,217383468,576,576,576,575,4737
20240722,143900,214656516,576,576,576,576,0
20240722,143800,214656516,576,576,576,576,1
20240722,143700,214655940,578,578,578,578,2
20240722,143600,214654784,578,578,578,578,0
20240722,143500,214654784,578,578,578,578,0
20240722,143400,214654784,578,578,578,578,0
20240722,143300,214654784,578,577,578,577,2
20240722,143200,214653629,577,578,578,577,2
20240722,143100,214652474,576,576,576,576,0
20240722,143000,214652474,576,576,576,576,0
20240722,142900,214652474,576,576,576,576,0
20240722,142800,214652474,576,576,576,576,0
20240722,142700,214652474,576,576,576,576,0
20240722,142600,214652474,576,576,576,576,0
20240722,142500,214652474,576,576,576,576,1887
20240722,142400,213565562,578,578,578,578,1
20240722,142300,213564984,578,578,578,578,1
20240722,142200,213564406,576,576,576,576,0
20240722,142100,213564406,576,576,576,576,0
20240722,142000,213564406,576,576,576,576,0
20240722,141900,213564406,576,576,576,576,0
20240722,141800,213564406,576,576,576,576,0
20240722,141700,213564406,576,576,576,576,0
20240722,141600,213564406,576,578,578,576,2
20240722,141500,213563252,576,577,577,576,2117
20240722,141400,212342851,578,578,578,578,0
20240722,141300,212342851,578,578,578,578,101
20240722,141200,212284473,578,578,578,578,0
20240722,141100,212284473,578,578,578,578,0
20240722,141000,212284473,578,578,578,578,0
20240722,140900,212284473,578,578,578,578,0
20240722,140800,212284473,578,578,578,578,0
20240722,140700,212284473,578,578,578,578,0
20240722,140600,212284473,578,578,578,578,0
20240722,140500,212284473,578,578,578,578,0
20240722,140400,212284473,578,578,578,578,0
20240722,140300,212284473,578,578,578,578,0
20240722,140200,212284473,578,578,578,578,515
20240722,140100,211986803,577,577,577,577,0
20240722,140000,211986803,577,577,577,577,91
20240722,135900,211934296,577,577,577,577,0
20240722,135800,211934296,577,577,577,577,0
20240722,135700,211934296,577,577,577,577,200
20240722,135600,211818896,578,578,578,578,0
20240722,135500,211818896,578,578,578,578,0
20240722,135400,211818896,578,578,578,578,0
20240722,135300,211818896,578,578,578,578,0
20240722,135200,211818896,578,578,578,578,92
20240722,135100,211765720,577,577,577,577,0
20240722,135000,211765720,577,577,577,577,0
20240722,134900,211765720,577,577,577,577,0
20240722,134800,211765720,577,577,577,577,0
20240722,134700,211765720,577,577,577,577,0
20240722,134600,211765720,577,577,577,577,0
20240722,134500,211765720,577,577,577,577,783
20240722,134400,211313929,575,576,576,575,6000
20240722,134300,207859243,576,576,576,576,0
20240722,134200,207859243,576,576,576,576,0
20240722,134100,207859243,576,576,576,576,0
20240722,134000,207859243,576,576,576,576,0
20240722,133900,207859243,576,576,576,576,1307
20240722,133800,207106411,577,577,577,577,0
20240722,133700,207106411,577,577,577,577,0
20240722,133600,207106411,577,577,577,577,0
20240722,133500,207106411,577,577,577,577,1
20240722,133400,207105834,578,578,578,578,0
20240722,133300,207105834,578,578,578,578,0
20240722,133200,207105834,578,578,578,578,0
20240722,133100,207105834,578,578,578,578,172
20240722,133000,207006418,576,576,576,576,0
20240722,132900,207006418,576,576,576,576,0
20240722,132800,207006418,576,576,576,576,0
20240722,132700,207006418,576,576,576,576,0
20240722,132600,207006418,576,576,576,576,0
20240722,132500,207006418,576,576,576,576,0
20240722,132400,207006418,576,576,576,576,0
20240722,132300,207006418,576,576,576,576,17
20240722,132200,206996626,575,575,575,575,0
20240722,132100,206996626,575,575,575,575,0
20240722,132000,206996626,575,575,575,575,0
20240722,131900,206996626,575,575,575,575,0
20240722,131800,206996626,575,575,575,575,0
20240722,131700,206996626,575,576,576,575,454
20240722,131600,206735276,578,578,578,578,0
20240722,131500,206735276,578,578,578,578,0
20240722,131400,206735276,578,578,578,578,0
20240722,131300,206735276,578,578,578,578,1
20240722,131200,206734698,575,575,575,575,0
20240722,131100,206734698,575,576,576,575,2292
20240722,131000,205415244,580,576,580,576,2
20240722,130900,205414088,582,582,582,582,0
20240722,130800,205414088,582,582,582,582,0
20240722,130700,205414088,582,582,582,582,0
20240722,130600,205414088,582,582,582,582,0
20240722,130500,205414088,582,582,582,582,0
20240722,130400,205414088,582,582,582,582,0
20240722,130300,205414088,582,582,582,582,257
20240722,130200,205264514,576,577,577,576,91
20240722,130100,205212086,582,582,582,582,0
20240722,130000,205212086,582,582,582,582,30
20240722,125900,205194626,577,577,577,577,100
20240722,125800,205136926,582,582,582,582,0
20240722,125700,205136926,582,582,582,582,0
20240722,125600,205136926,582,582,582,582,2
20240722,125500,205135762,576,576,576,576,0
20240722,125400,205135762,576,578,578,576,3565
20240722,125300,203080297,583,582,583,582,70
20240722,125200,203039556,578,578,578,578,0
20240722,125100,203039556,578,578,578,578,0
20240722,125000,203039556,578,581,581,578,2200
20240722,124900,201766261,581,581,581,581,46
20240722,124800,201739535,581,581,581,581,0
20240722,124700,201739535,581,581,581,581,10
20240722,124600,201733725,582,582,582,582,0
20240722,124500,201733725,582,582,582,582,0
20240722,124400,201733725,582,582,582,582,2
20240722,124300,201732561,582,582,582,582,0
20240722,124200,201732561,582,582,582,582,0
20240722,124100,201732561,582,582,582,582,0
20240722,124000,201732561,582,582,582,582,0
20240722,123900,201732561,582,582,582,582,0
20240722,123800,201732561,582,582,582,582,18
20240722,123700,201722085,582,582,582,582,0
20240722,123600,201722085,582,582,582,582,0
20240722,123500,201722085,582,582,582,582,0
20240722,123400,201722085,582,582,582,582,0
20240722,123300,201722085,582,582,582,582,10
20240722,123200,201716265,582,582,582,582,0
20240722,123100,201716265,582,582,582,582,0
20240722,123000,201716265,582,583,583,582,2
20240722,122900,201715100,583,583,583,583,0
20240722,122800,201715100,583,583,583,583,0
20240722,122700,201715100,583,583,583,583,0
20240722,122600,201715100,583,583,583,583,0
20240722,122500,201715100,583,583,583,583,0
20240722,122400,201715100,583,583,583,583,0
20240722,122300,201715100,583,583,583,583,0
20240722,122200,201715100,583,583,583,583,0
20240722,122100,201715100,583,583,583,583,0
20240722,122000,201715100,583,583,583,583,0
20240722,121900,201715100,583,583,583,583,0
20240722,121800,201715100,583,583,583,583,0
20240722,121700,201715100,583,583,583,583,0
20240722,121600,201715100,583,583,583,583,151
20240722,121500,201627067,582,582,582,582,0
20240722,121400,201627067,582,582,582,582,0
20240722,121300,201627067,582,582,582,582,0
20240722,121200,201627067,582,582,582,582,47
20240722,121100,201599713,581,581,581,581,100
20240722,121000,201541613,582,582,582,582,0
20240722,120900,201541613,582,582,582,582,53
20240722,120800,201510767,582,582,582,582,0
20240722,120700,201510767,582,582,582,582,100
20240722,120600,201452567,583,583,583,583,3
20240722,120500,201450818,583,583,583,583,1
20240722,120400,201450235,582,583,583,582,138
20240722,120300,201369873,583,583,583,583,5
20240722,120200,201366958,583,583,583,583,0
20240722,120100,201366958,583,583,583,583,0
20240722,120000,201366958,583,583,583,583,0
20240722,115900,201366958,583,583,583,583,0
20240722,115800,201366958,583,583,583,583,0
20240722,115700,201366958,583,583,583,583,0
20240722,115600,201366958,583,583,583,583,0
20240722,115500,201366958,583,583,583,583,0
20240722,115400,201366958,583,583,583,583,0
20240722,115300,201366958,583,583,583,583,0
20240722,115200,201366958,583,583,583,583,0
20240722,115100,201366958,583,583,583,583,0
20240722,115000,201366958,583,583,583,583,0
20240722,114900,201366958,583,583,583,583,0
20240722,114800,201366958,583,583,583,583,0
20240722,114700,201366958,583,583,583,583,99
20240722,114600,201309241,583,583,583,583,0
20240722,114500,201309241,583,583,583,583,30
20240722,114400,201291751,584,584,584,584,800
20240722,114300,200824551,585,585,585,585,0
20240722,114200,200824551,585,585,585,585,0
20240722,114100,200824551,585,585,585,585,17
20240722,114000,200814606,585,585,585,585,0
20240722,113900,200814606,585,584,585,583,1648
20240722,113800,199853269,585,585,585,585,0
20240722,113700,199853269,585,585,585,585,0
20240722,113600,199853269,585,582,585,582,5162
20240722,113500,196844864,581,581,581,581,1880
20240722,113400,195752584,581,581,581,581,1307
20240722,113300,194993217,581,581,581,581,10
20240722,113200,194987407,581,581,581,581,0
20240722,113100,194987407,581,581,581,581,0
20240722,113000,194987407,581,581,581,581,0
20240722,112900,194987407,581,581,581,581,0
20240722,112800,194987407,581,581,581,581,0
20240722,112700,194987407,581,581,581,581,0
20240722,112600,194987407,581,581,581,581,0
20240722,112500,194987407,581,581,581,581,0
20240722,112400,194987407,581,575,581,575,6724
20240722,112300,191114203,575,575,575,575,0
20240722,112200,191114203,575,575,575,575,2507
20240722,112100,189672678,575,578,578,575,9102
20240722,112000,184426303,579,579,579,579,0
20240722,111900,184426303,579,579,579,579,0
20240722,111800,184426303,579,579,579,579,199
20240722,111700,184311082,579,579,579,579,0
20240722,111600,184311082,579,579,579,579,300
20240722,111500,184137382,580,580,580,580,0
20240722,111400,184137382,580,580,580,580,5
20240722,111300,184134482,580,580,580,580,0
20240722,111200,184134482,580,580,580,580,2
20240722,111100,184133322,577,580,580,577,11126
20240722,111000,177706671,582,582,582,582,0
20240722,110900,177706671,582,582,582,582,2
20240722,110800,177705507,580,580,580,580,150
20240722,110700,177618507,580,580,580,580,0
20240722,110600,177618507,580,582,582,580,93
20240722,110500,177564558,581,581,581,581,79
20240722,110400,177518659,581,581,581,581,40
20240722,110300,177495419,582,582,582,582,0
20240722,110200,177495419,582,580,582,580,76
20240722,110100,177451275,582,582,582,582,52
20240722,110000,177421011,583,583,583,583,0
20240722,105900,177421011,583,582,583,582,104
20240722,105800,177360479,583,579,583,579,47
20240722,105700,177333254,583,580,583,579,19
20240722,105600,177322240,583,583,583,583,0
20240722,105500,177322240,583,583,583,583,0
20240722,105400,177322240,583,583,583,583,0
20240722,105300,177322240,583,582,583,582,30
20240722,105200,177304776,579,583,583,579,3484
20240722,105100,175285953,584,581,584,580,507
20240722,105000,174991615,585,585,585,585,0
20240722,104900,174991615,585,585,585,585,0
20240722,104800,174991615,585,581,585,579,1721
20240722,104700,173992515,584,581,584,581,4
20240722,104600,173990182,585,585,585,585,1
20240722,104500,173989597,585,585,585,585,3
20240722,104400,173987842,580,583,585,580,971
20240722,104300,173422848,585,585,585,585,0
20240722,104200,173422848,585,583,585,583,3
20240722,104100,173421096,585,584,585,584,2
20240722,104000,173419927,586,582,586,582,145
20240722,103900,173334977,586,583,586,582,15
20240722,103800,173326203,582,582,586,582,13
20240722,103700,173318603,586,586,588,582,205
20240722,103600,173199096,588,588,588,588,10
20240722,103500,173193216,584,584,584,584,0
20240722,103400,173193216,584,585,588,584,477
20240722,103300,172914537,589,587,589,585,70
20240722,103200,172873567,588,588,589,586,881
20240722,103100,172355559,589,586,589,586,21
20240722,103000,172343196,589,589,591,586,205
20240722,102900,172222959,592,589,592,589,400
20240722,102800,171986594,592,593,593,592,6487
20240722,102700,168145700,592,590,592,590,5103
20240722,102600,165125911,591,591,591,591,151
20240722,102500,165036670,591,588,591,588,1300
20240722,102400,164270453,589,589,589,584,3152
20240722,102300,162427997,584,589,591,578,7203
20240722,102200,158246051,590,593,593,584,3342
20240722,102100,156294186,593,586,597,579,17620
20240722,102000,145920586,586,586,586,586,153
20240722,101900,145830928,586,586,587,586,16945
20240722,101800,135901008,586,586,586,586,1089
20240722,101700,135262854,587,587,587,584,2102
20240722,101600,134034037,587,584,587,578,12742
20240722,101500,126580848,582,582,582,582,30
20240722,101400,126563388,582,580,582,580,875
20240722,101300,126055782,580,582,582,580,1069
20240722,101200,125434144,582,582,582,582,88
20240722,101100,125382928,582,581,582,581,3240
20240722,101000,123499248,582,578,582,578,1403
20240722,100900,122687085,582,577,582,577,5299
20240722,100800,119604015,576,580,581,576,237
20240722,100700,119466883,582,582,582,582,0
20240722,100600,119466883,582,582,582,582,0
20240722,100500,119466883,582,581,582,581,301
20240722,100400,119292000,581,584,584,577,4615
20240722,100300,116612657,583,584,584,581,1167
20240722,100200,115932204,585,585,585,585,1
20240722,100100,115931619,585,584,585,584,8976
20240722,100000,110682870,585,585,585,585,341
20240722,095900,110483385,585,580,585,580,6832
20240722,095800,106498189,585,585,585,585,0
20240722,095700,106498189,585,585,585,585,6
20240722,095600,106494679,585,583,585,583,129
20240722,095500,106419454,583,579,585,579,20093
20240722,095400,94774954,579,579,579,579,5000
20240722,095300,91879954,580,580,580,580,172
20240722,095200,91780194,580,580,580,580,0
20240722,095100,91780194,580,577,580,577,15276
20240722,095000,82930917,577,576,577,575,720
20240722,094900,82515557,575,575,575,575,12809
20240722,094800,75150382,575,575,575,575,2251
20240722,094700,73856057,574,573,574,573,923
20240722,094600,73326725,573,573,573,573,30
20240722,094500,73309535,569,574,574,569,1572
20240722,094400,72409707,574,574,574,574,0
20240722,094300,72409707,574,574,574,574,0
20240722,094200,72409707,574,572,574,572,1029
20240722,094100,71820719,572,572,572,572,0
20240722,094000,71820719,572,572,572,572,500
20240722,093900,71534719,572,572,572,572,5070
20240722,093800,68634679,572,572,572,572,9002
20240722,093700,63485535,572,572,572,572,0
20240722,093600,63485535,572,572,572,572,0
20240722,093500,63485535,572,572,572,572,0
20240722,093400,63485535,572,572,572,569,556
20240722,093300,63169066,573,573,573,573,0
20240722,093200,63169066,573,573,573,573,1
20240722,093100,63168493,573,573,573,573,0
20240722,093000,63168493,573,573,574,573,4757
20240722,092900,60442720,575,575,576,575,3410
20240722,092800,58479893,574,575,575,574,2000
20240722,092700,57331393,575,575,575,575,5732
20240722,092600,54035493,575,574,575,572,15484
20240722,092500,45133743,572,572,572,567,503
20240722,092400,44846496,570,570,570,570,16100
20240722,092300,35669496,570,568,570,568,3000
20240722,092200,33961296,566,566,566,566,0
20240722,092100,33961296,566,564,566,564,3728
20240722,092000,31852509,564,564,564,553,18646
20240722,091900,21336437,564,560,564,552,4847
20240722,091800,18614708,560,560,560,560,1
20240722,091700,18614148,565,565,565,565,4500
20240722,091600,16071648,565,558,565,558,1501
20240722,091500,15225873,555,555,555,555,0
20240722,091400,15225873,555,555,555,555,0
20240722,091300,15225873,555,555,555,555,0
20240722,091200,15225873,555,556,556,555,2133
20240722,091100,14042000,555,555,555,555,0
20240722,091000,14042000,555,555,555,555,0
20240722,090900,14042000,555,555,555,555,0
20240722,090800,14042000,555,555,555,555,0
20240722,090700,14042000,555,555,555,555,18
20240722,090600,14032010,553,553,553,553,61
20240722,090500,13998277,553,553,553,553,0
20240722,090400,13998277,553,553,553,553,500
20240722,090300,13721777,553,553,553,553,1000
20240722,090200,13168777,553,553,553,553,1000
20240722,090100,12615777,553,553,553,552,17139
20240722,090000,3138410,554,554,554,554,5665