KissMeData/089230/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,200500,722018528,1600,1600,1600,1600,4824
20240708,200400,722018528,1600,1600,1600,1600,0
20240708,200300,722018528,1600,1600,1600,1600,0
20240708,200200,722018528,1600,1600,1600,1600,0
20240708,200100,722018528,1600,1600,1600,1600,0
20240708,200000,722018528,1600,1600,1600,1600,0
20240708,195900,722018528,1600,1600,1600,1600,0
20240708,195800,722018528,1600,1600,1600,1600,0
20240708,195700,722018528,1600,1600,1600,1600,0
20240708,195600,722018528,1600,1600,1600,1600,0
20240708,195500,722018528,1600,1600,1600,1600,0
20240708,195400,722018528,1600,1600,1600,1600,0
20240708,195300,722018528,1600,1600,1600,1600,0
20240708,195200,722018528,1600,1600,1600,1600,0
20240708,195100,722018528,1600,1600,1600,1600,0
20240708,195000,722018528,1600,1600,1600,1600,0
20240708,194900,722018528,1600,1600,1600,1600,0
20240708,194800,722018528,1600,1600,1600,1600,0
20240708,194700,722018528,1600,1600,1600,1600,0
20240708,194600,722018528,1600,1600,1600,1600,0
20240708,194500,722018528,1600,1600,1600,1600,0
20240708,194400,722018528,1600,1600,1600,1600,0
20240708,194300,722018528,1600,1600,1600,1600,0
20240708,194200,722018528,1600,1600,1600,1600,0
20240708,194100,722018528,1600,1600,1600,1600,0
20240708,194000,722018528,1600,1600,1600,1600,0
20240708,193900,722018528,1600,1600,1600,1600,0
20240708,193800,722018528,1600,1600,1600,1600,0
20240708,193700,722018528,1600,1600,1600,1600,0
20240708,193600,722018528,1600,1600,1600,1600,0
20240708,193500,722018528,1600,1600,1600,1600,4824
20240708,193400,722018528,1600,1600,1600,1600,0
20240708,193300,722018528,1600,1600,1600,1600,0
20240708,193200,722018528,1600,1600,1600,1600,0
20240708,193100,722018528,1600,1600,1600,1600,0
20240708,193000,722018528,1600,1600,1600,1600,0
20240708,192900,722018528,1600,1600,1600,1600,0
20240708,192800,722018528,1600,1600,1600,1600,0
20240708,192700,722018528,1600,1600,1600,1600,0
20240708,192600,722018528,1600,1600,1600,1600,0
20240708,192500,722018528,1600,1600,1600,1600,0
20240708,192400,722018528,1600,1600,1600,1600,0
20240708,192300,722018528,1600,1600,1600,1600,0
20240708,192200,722018528,1600,1600,1600,1600,0
20240708,192100,722018528,1600,1600,1600,1600,0
20240708,192000,722018528,1600,1600,1600,1600,0
20240708,191900,722018528,1600,1600,1600,1600,0
20240708,191800,722018528,1600,1600,1600,1600,0
20240708,191700,722018528,1600,1600,1600,1600,0
20240708,191600,722018528,1600,1600,1600,1600,0
20240708,191500,722018528,1600,1600,1600,1600,0
20240708,191400,722018528,1600,1600,1600,1600,0
20240708,191300,722018528,1600,1600,1600,1600,0
20240708,191200,722018528,1600,1600,1600,1600,0
20240708,191100,722018528,1600,1600,1600,1600,0
20240708,191000,722018528,1600,1600,1600,1600,0
20240708,190900,722018528,1600,1600,1600,1600,0
20240708,190800,722018528,1600,1600,1600,1600,0
20240708,190700,722018528,1600,1600,1600,1600,0
20240708,190600,722018528,1600,1600,1600,1600,0
20240708,190500,722018528,1600,1600,1600,1600,4824
20240708,190400,722018528,1600,1600,1600,1600,0
20240708,190300,722018528,1600,1600,1600,1600,0
20240708,190200,722018528,1600,1600,1600,1600,0
20240708,190100,722018528,1600,1600,1600,1600,0
20240708,190000,722018528,1600,1600,1600,1600,0
20240708,185900,722018528,1600,1600,1600,1600,0
20240708,185800,722018528,1600,1600,1600,1600,0
20240708,185700,722018528,1600,1600,1600,1600,0
20240708,185600,722018528,1600,1600,1600,1600,0
20240708,185500,722018528,1600,1600,1600,1600,0
20240708,185400,722018528,1600,1600,1600,1600,0
20240708,185300,722018528,1600,1600,1600,1600,0
20240708,185200,722018528,1600,1600,1600,1600,0
20240708,185100,722018528,1600,1600,1600,1600,0
20240708,185000,722018528,1600,1600,1600,1600,0
20240708,184900,722018528,1600,1600,1600,1600,0
20240708,184800,722018528,1600,1600,1600,1600,0
20240708,184700,722018528,1600,1600,1600,1600,0
20240708,184600,722018528,1600,1600,1600,1600,0
20240708,184500,722018528,1600,1600,1600,1600,0
20240708,184400,722018528,1600,1600,1600,1600,0
20240708,184300,722018528,1600,1600,1600,1600,0
20240708,184200,722018528,1600,1600,1600,1600,0
20240708,184100,722018528,1600,1600,1600,1600,0
20240708,184000,722018528,1600,1600,1600,1600,0
20240708,183900,722018528,1600,1600,1600,1600,0
20240708,183800,722018528,1600,1600,1600,1600,0
20240708,183700,722018528,1600,1600,1600,1600,0
20240708,183600,722018528,1600,1600,1600,1600,0
20240708,183500,722018528,1600,1600,1600,1600,4824
20240708,183400,722018528,1600,1600,1600,1600,0
20240708,183300,722018528,1600,1600,1600,1600,0
20240708,183200,722018528,1600,1600,1600,1600,0
20240708,183100,722018528,1600,1600,1600,1600,0
20240708,183000,722018528,1600,1600,1600,1600,0
20240708,182900,722018528,1600,1600,1600,1600,0
20240708,182800,722018528,1600,1600,1600,1600,0
20240708,182700,722018528,1600,1600,1600,1600,0
20240708,182600,722018528,1600,1600,1600,1600,0
20240708,182500,722018528,1600,1600,1600,1600,0
20240708,182400,722018528,1600,1600,1600,1600,0
20240708,182300,722018528,1600,1600,1600,1600,0
20240708,182200,722018528,1600,1600,1600,1600,0
20240708,182100,722018528,1600,1600,1600,1600,0
20240708,182000,722018528,1600,1600,1600,1600,0
20240708,181900,722018528,1600,1600,1600,1600,0
20240708,181800,722018528,1600,1600,1600,1600,0
20240708,181700,722018528,1600,1600,1600,1600,0
20240708,181600,722018528,1600,1600,1600,1600,0
20240708,181500,722018528,1600,1600,1600,1600,0
20240708,181400,722018528,1600,1600,1600,1600,0
20240708,181300,722018528,1600,1600,1600,1600,0
20240708,181200,722018528,1600,1600,1600,1600,0
20240708,181100,722018528,1600,1600,1600,1600,0
20240708,181000,722018528,1600,1600,1600,1600,0
20240708,180900,722018528,1600,1600,1600,1600,0
20240708,180800,722018528,1600,1600,1600,1600,0
20240708,180700,722018528,1600,1600,1600,1600,0
20240708,180600,722018528,1600,1600,1600,1600,0
20240708,180500,722018528,1600,1600,1600,1600,4824
20240708,180400,722018528,1600,1600,1600,1600,0
20240708,180300,722018528,1600,1600,1600,1600,0
20240708,180200,722018528,1600,1600,1600,1600,0
20240708,180100,722018528,1600,1600,1600,1600,0
20240708,180000,722018528,1600,1600,1600,1600,0
20240708,175900,722018528,1600,1600,1600,1600,0
20240708,175800,722018528,1600,1600,1600,1600,0
20240708,175700,722018528,1600,1600,1600,1600,0
20240708,175600,722018528,1600,1600,1600,1600,0
20240708,175500,722018528,1600,1600,1600,1600,0
20240708,175400,722018528,1600,1600,1600,1600,0
20240708,175300,722018528,1600,1600,1600,1600,0
20240708,175200,722018528,1600,1600,1600,1600,0
20240708,175100,722018528,1600,1600,1600,1600,0
20240708,175000,722018528,1600,1600,1600,1600,0
20240708,174900,722018528,1600,1600,1600,1600,0
20240708,174800,722018528,1600,1600,1600,1600,0
20240708,174700,722018528,1600,1600,1600,1600,0
20240708,174600,722018528,1600,1600,1600,1600,0
20240708,174500,722018528,1600,1600,1600,1600,0
20240708,174400,722018528,1600,1600,1600,1600,0
20240708,174300,722018528,1600,1600,1600,1600,0
20240708,174200,722018528,1600,1600,1600,1600,0
20240708,174100,722018528,1600,1600,1600,1600,0
20240708,174000,722018528,1600,1600,1600,1600,0
20240708,173900,722018528,1600,1600,1600,1600,0
20240708,173800,722018528,1600,1600,1600,1600,0
20240708,173700,722018528,1600,1600,1600,1600,0
20240708,173600,722018528,1600,1600,1600,1600,0
20240708,173500,722018528,1600,1600,1600,1600,4824
20240708,173400,722018528,1600,1600,1600,1600,0
20240708,173300,722018528,1600,1600,1600,1600,0
20240708,173200,722018528,1600,1600,1600,1600,0
20240708,173100,722018528,1600,1600,1600,1600,0
20240708,173000,722018528,1600,1600,1600,1600,0
20240708,172900,722018528,1600,1600,1600,1600,0
20240708,172800,722018528,1600,1600,1600,1600,0
20240708,172700,722018528,1600,1600,1600,1600,0
20240708,172600,722018528,1600,1600,1600,1600,0
20240708,172500,722018528,1600,1600,1600,1600,0
20240708,172400,722018528,1600,1600,1600,1600,0
20240708,172300,722018528,1600,1600,1600,1600,0
20240708,172200,722018528,1600,1600,1600,1600,0
20240708,172100,722018528,1600,1600,1600,1600,0
20240708,172000,722018528,1600,1600,1600,1600,0
20240708,171900,722018528,1600,1600,1600,1600,0
20240708,171800,722018528,1600,1600,1600,1600,0
20240708,171700,722018528,1600,1600,1600,1600,0
20240708,171600,722018528,1600,1600,1600,1600,0
20240708,171500,722018528,1600,1600,1600,1600,0
20240708,171400,722018528,1600,1600,1600,1600,0
20240708,171300,722018528,1600,1600,1600,1600,0
20240708,171200,722018528,1600,1600,1600,1600,0
20240708,171100,722018528,1600,1600,1600,1600,0
20240708,171000,722018528,1600,1600,1600,1600,0
20240708,170900,722018528,1600,1600,1600,1600,0
20240708,170800,722018528,1600,1600,1600,1600,0
20240708,170700,722018528,1600,1600,1600,1600,0
20240708,170600,722018528,1600,1600,1600,1600,0
20240708,170500,722018528,1600,1600,1600,1600,4824
20240708,170400,722018528,1600,1600,1600,1600,0
20240708,170300,722018528,1600,1600,1600,1600,0
20240708,170200,722018528,1600,1600,1600,1600,0
20240708,170100,722018528,1600,1600,1600,1600,0
20240708,170000,722018528,1600,1600,1600,1600,0
20240708,165900,722018528,1600,1600,1600,1600,0
20240708,165800,722018528,1600,1600,1600,1600,0
20240708,165700,722018528,1600,1600,1600,1600,0
20240708,165600,722018528,1600,1600,1600,1600,0
20240708,165500,722018528,1600,1600,1600,1600,0
20240708,165400,722018528,1600,1600,1600,1600,0
20240708,165300,722018528,1600,1600,1600,1600,0
20240708,165200,722018528,1600,1600,1600,1600,0
20240708,165100,722018528,1600,1600,1600,1600,0
20240708,165000,722018528,1600,1600,1600,1600,0
20240708,164900,722018528,1600,1600,1600,1600,0
20240708,164800,722018528,1600,1600,1600,1600,0
20240708,164700,722018528,1600,1600,1600,1600,0
20240708,164600,722018528,1600,1600,1600,1600,0
20240708,164500,722018528,1600,1600,1600,1600,0
20240708,164400,722018528,1600,1600,1600,1600,0
20240708,164300,722018528,1600,1600,1600,1600,0
20240708,164200,722018528,1600,1600,1600,1600,0
20240708,164100,722018528,1600,1600,1600,1600,0
20240708,164000,722018528,1600,1600,1600,1600,0
20240708,163900,722018528,1600,1600,1600,1600,0
20240708,163800,722018528,1600,1600,1600,1600,0
20240708,163700,722018528,1600,1600,1600,1600,0
20240708,163600,722018528,1600,1600,1600,1600,0
20240708,163500,722018528,1600,1600,1600,1600,4824
20240708,163400,722018528,1600,1600,1600,1600,0
20240708,163300,722018528,1600,1600,1600,1600,0
20240708,163200,722018528,1600,1600,1600,1600,0
20240708,163100,722018528,1600,1600,1600,1600,0
20240708,163000,722018528,1600,1600,1600,1600,0
20240708,162900,722018528,1600,1600,1600,1600,0
20240708,162800,722018528,1600,1600,1600,1600,0
20240708,162700,722018528,1600,1600,1600,1600,0
20240708,162600,722018528,1600,1600,1600,1600,0
20240708,162500,722018528,1600,1600,1600,1600,0
20240708,162400,722018528,1600,1600,1600,1600,0
20240708,162300,722018528,1600,1600,1600,1600,0
20240708,162200,722018528,1600,1600,1600,1600,0
20240708,162100,722018528,1600,1600,1600,1600,0
20240708,162000,722018528,1600,1600,1600,1600,0
20240708,161900,722018528,1600,1600,1600,1600,0
20240708,161800,722018528,1600,1600,1600,1600,0
20240708,161700,722018528,1600,1600,1600,1600,0
20240708,161600,722018528,1600,1600,1600,1600,0
20240708,161500,722018528,1600,1600,1600,1600,0
20240708,161400,722018528,1600,1600,1600,1600,0
20240708,161300,722018528,1600,1600,1600,1600,0
20240708,161200,722018528,1600,1600,1600,1600,0
20240708,161100,722018528,1600,1600,1600,1600,0
20240708,161000,722018528,1600,1600,1600,1600,0
20240708,160900,722018528,1600,1600,1600,1600,0
20240708,160800,722018528,1600,1600,1600,1600,0
20240708,160700,722018528,1600,1600,1600,1600,0
20240708,160600,722018528,1600,1600,1600,1600,0
20240708,160500,722018528,1600,1600,1600,1600,4824
20240708,160400,722018528,1600,1600,1600,1600,0
20240708,160300,722018528,1600,1600,1600,1600,0
20240708,160200,722018528,1600,1600,1600,1600,0
20240708,160100,722018528,1600,1600,1600,1600,0
20240708,160000,722018528,1600,1600,1600,1600,0
20240708,155900,722018528,1600,1600,1600,1600,0
20240708,155800,722018528,1600,1600,1600,1600,0
20240708,155700,722018528,1600,1600,1600,1600,0
20240708,155600,722018528,1600,1600,1600,1600,0
20240708,155500,722018528,1600,1600,1600,1600,0
20240708,155400,722018528,1600,1600,1600,1600,0
20240708,155300,722018528,1600,1600,1600,1600,0
20240708,155200,722018528,1600,1600,1600,1600,0
20240708,155100,722018528,1600,1600,1600,1600,0
20240708,155000,722018528,1600,1600,1600,1600,0
20240708,154900,722018528,1600,1600,1600,1600,0
20240708,154800,722018528,1600,1600,1600,1600,0
20240708,154700,722018528,1600,1600,1600,1600,0
20240708,154600,722018528,1600,1600,1600,1600,0
20240708,154500,722018528,1600,1600,1600,1600,0
20240708,154400,722018528,1600,1600,1600,1600,0
20240708,154300,722018528,1600,1600,1600,1600,0
20240708,154200,722018528,1600,1600,1600,1600,0
20240708,154100,722018528,1600,1600,1600,1600,0
20240708,154000,722018528,1600,1600,1600,1600,0
20240708,153900,722018528,1600,1600,1600,1600,0
20240708,153800,722018528,1600,1600,1600,1600,0
20240708,153700,722018528,1600,1600,1600,1600,0
20240708,153600,722018528,1600,1600,1600,1600,0
20240708,153500,722018528,1600,1600,1600,1600,4824
20240708,153400,722018528,1600,1600,1600,1600,0
20240708,153300,722018528,1600,1600,1600,1600,0
20240708,153200,722018528,1600,1600,1600,1600,0
20240708,153100,722018528,1600,1600,1600,1600,0
20240708,153000,722018528,1600,1600,1600,1600,4824
20240708,152900,714300128,1596,1596,1596,1596,0
20240708,152800,714300128,1596,1596,1596,1596,0
20240708,152700,714300128,1596,1596,1596,1596,0
20240708,152600,714300128,1596,1596,1596,1596,0
20240708,152500,714300128,1596,1596,1596,1596,0
20240708,152400,714300128,1596,1596,1596,1596,0
20240708,152300,714300128,1596,1596,1596,1596,0
20240708,152200,714300128,1596,1596,1596,1596,0
20240708,152100,714300128,1596,1596,1596,1596,0
20240708,152000,714300128,1596,1596,1596,1596,0
20240708,151900,714300128,1596,1596,1596,1595,1886
20240708,151800,711291878,1596,1595,1596,1595,1331
20240708,151700,709168917,1594,1596,1596,1594,551
20240708,151600,708289787,1598,1599,1599,1595,5407
20240708,151500,699661402,1598,1599,1599,1598,26
20240708,151400,699619844,1599,1599,1599,1599,1006
20240708,151300,698011250,1599,1599,1599,1599,1
20240708,151200,698009651,1599,1595,1599,1594,3253
20240708,151100,692823834,1598,1599,1599,1595,4071
20240708,151000,686326173,1600,1600,1600,1600,261
20240708,150900,685908573,1602,1602,1602,1602,274
20240708,150800,685469625,1604,1604,1604,1604,0
20240708,150700,685469625,1604,1602,1604,1602,548
20240708,150600,684591224,1595,1596,1596,1595,800
20240708,150500,683315003,1596,1596,1596,1596,1
20240708,150400,683313407,1603,1603,1603,1603,5
20240708,150300,683305392,1596,1604,1604,1595,222
20240708,150200,682949321,1594,1595,1604,1594,1418
20240708,150100,680687595,1595,1599,1604,1595,4813
20240708,150000,672998672,1598,1604,1604,1597,27749
20240708,145900,628584978,1604,1604,1605,1604,43
20240708,145800,628515965,1604,1609,1609,1604,9887
20240708,145700,612632702,1609,1610,1610,1609,207
20240708,145600,612299433,1611,1614,1614,1611,611
20240708,145500,611315079,1614,1611,1615,1611,1935
20240708,145400,608197783,1611,1611,1611,1611,1506
20240708,145300,605771617,1609,1615,1615,1609,2
20240708,145200,605768393,1609,1619,1619,1609,2
20240708,145100,605765165,1607,1616,1616,1606,27991
20240708,145000,560760374,1623,1623,1623,1623,1
20240708,144900,560758751,1622,1622,1622,1622,197
20240708,144800,560439217,1616,1616,1616,1616,0
20240708,144700,560439217,1616,1617,1617,1616,563
20240708,144600,559529014,1616,1616,1616,1616,0
20240708,144500,559529014,1616,1616,1616,1616,1631
20240708,144400,556893318,1616,1611,1616,1610,2676
20240708,144300,552579598,1610,1621,1621,1610,33822
20240708,144200,497871262,1622,1622,1622,1622,1000
20240708,144100,496249262,1621,1621,1621,1621,617
20240708,144000,495249105,1622,1622,1622,1622,201
20240708,143900,494923083,1621,1621,1621,1621,0
20240708,143800,494923083,1621,1621,1621,1621,0
20240708,143700,494923083,1621,1621,1621,1621,0
20240708,143600,494923083,1621,1621,1621,1621,0
20240708,143500,494923083,1621,1621,1621,1621,0
20240708,143400,494923083,1621,1621,1621,1621,0
20240708,143300,494923083,1621,1621,1621,1621,1
20240708,143200,494921462,1621,1621,1621,1621,0
20240708,143100,494921462,1621,1621,1621,1621,712
20240708,143000,493767310,1622,1622,1622,1622,0
20240708,142900,493767310,1622,1622,1622,1622,0
20240708,142800,493767310,1622,1622,1622,1622,1
20240708,142700,493765688,1621,1622,1622,1621,110
20240708,142600,493587368,1622,1622,1622,1621,134
20240708,142500,493370140,1622,1621,1622,1621,531
20240708,142400,492508889,1620,1620,1620,1620,0
20240708,142300,492508889,1620,1620,1620,1620,0
20240708,142200,492508889,1620,1621,1621,1620,1800
20240708,142100,489592699,1621,1621,1621,1621,1110
20240708,142000,487793389,1622,1622,1622,1622,30
20240708,141900,487744729,1622,1622,1622,1622,17
20240708,141800,487717155,1622,1622,1622,1622,58
20240708,141700,487623079,1622,1622,1622,1622,2302
20240708,141600,483889235,1622,1622,1622,1622,0
20240708,141500,483889235,1622,1622,1622,1622,0
20240708,141400,483889235,1622,1622,1622,1622,1000
20240708,141300,482267235,1621,1621,1621,1621,0
20240708,141200,482267235,1621,1621,1621,1621,0
20240708,141100,482267235,1621,1621,1621,1621,0
20240708,141000,482267235,1621,1621,1621,1621,0
20240708,140900,482267235,1621,1621,1621,1621,5000
20240708,140800,474162235,1621,1622,1622,1621,900
20240708,140700,472703181,1622,1623,1623,1622,338
20240708,140600,472154758,1624,1624,1624,1624,0
20240708,140500,472154758,1624,1624,1624,1624,0
20240708,140400,472154758,1624,1623,1624,1623,10
20240708,140300,472138519,1623,1623,1623,1623,500
20240708,140200,471327019,1623,1623,1623,1623,0
20240708,140100,471327019,1623,1623,1623,1623,0
20240708,140000,471327019,1623,1623,1623,1623,0
20240708,135900,471327019,1623,1623,1623,1623,2
20240708,135800,471323773,1623,1623,1623,1623,0
20240708,135700,471323773,1623,1623,1623,1623,0
20240708,135600,471323773,1623,1623,1623,1623,0
20240708,135500,471323773,1623,1624,1624,1623,5
20240708,135400,471315654,1624,1624,1624,1624,303
20240708,135300,470823582,1623,1623,1623,1623,156
20240708,135200,470570394,1623,1621,1623,1621,4
20240708,135100,470563904,1625,1623,1625,1623,18
20240708,135000,470534666,1621,1623,1623,1621,5959
20240708,134900,460874916,1623,1624,1624,1622,210
20240708,134800,460534270,1625,1625,1625,1625,0
20240708,134700,460534270,1625,1625,1625,1625,500
20240708,134600,459721770,1625,1627,1628,1625,407
20240708,134500,459060381,1626,1626,1626,1626,0
20240708,134400,459060381,1626,1626,1629,1626,3142
20240708,134300,453950351,1630,1630,1630,1630,0
20240708,134200,453950351,1630,1627,1630,1627,1500
20240708,134100,451508259,1627,1627,1627,1627,44
20240708,134000,451436671,1623,1624,1627,1623,1954
20240708,133900,448263325,1623,1623,1623,1623,0
20240708,133800,448263325,1623,1623,1623,1623,19
20240708,133700,448232488,1623,1623,1623,1623,240
20240708,133600,447842968,1623,1623,1623,1623,129
20240708,133500,447633601,1623,1623,1623,1623,0
20240708,133400,447633601,1623,1623,1623,1623,3
20240708,133300,447628732,1623,1623,1623,1623,0
20240708,133200,447628732,1623,1623,1623,1623,0
20240708,133100,447628732,1623,1623,1623,1623,0
20240708,133000,447628732,1623,1623,1623,1623,0
20240708,132900,447628732,1623,1622,1623,1622,2
20240708,132800,447625487,1622,1622,1622,1622,2436
20240708,132700,443674295,1622,1621,1622,1621,2
20240708,132600,443671052,1622,1622,1622,1622,0
20240708,132500,443671052,1622,1622,1622,1622,400
20240708,132400,443022252,1623,1623,1623,1623,0
20240708,132300,443022252,1623,1624,1624,1623,3
20240708,132200,443017381,1623,1623,1623,1623,100
20240708,132100,442855081,1623,1623,1623,1623,0
20240708,132000,442855081,1623,1623,1623,1623,10
20240708,131900,442838851,1623,1623,1623,1623,0
20240708,131800,442838851,1623,1623,1623,1623,1
20240708,131700,442837228,1620,1621,1621,1620,2283
20240708,131600,439137462,1624,1624,1624,1624,0
20240708,131500,439137462,1624,1622,1624,1622,114
20240708,131400,438952526,1622,1622,1622,1622,402
20240708,131300,438300482,1622,1622,1622,1622,0
20240708,131200,438300482,1622,1622,1622,1622,0
20240708,131100,438300482,1622,1622,1622,1622,1000
20240708,131000,436678482,1624,1622,1624,1622,2000
20240708,130900,433432483,1624,1624,1624,1624,0
20240708,130800,433432483,1624,1624,1624,1624,26
20240708,130700,433390259,1624,1624,1624,1624,265
20240708,130600,432959899,1622,1622,1622,1622,0
20240708,130500,432959899,1622,1624,1624,1622,25
20240708,130400,432919327,1624,1624,1624,1624,0
20240708,130300,432919327,1624,1624,1624,1624,0
20240708,130200,432919327,1624,1625,1625,1624,64
20240708,130100,432815335,1625,1625,1625,1625,0
20240708,130000,432815335,1625,1625,1625,1625,1400
20240708,125900,430540335,1628,1628,1628,1628,0
20240708,125800,430540335,1628,1628,1628,1628,0
20240708,125700,430540335,1628,1628,1628,1628,0
20240708,125600,430540335,1628,1626,1629,1626,66
20240708,125500,430432910,1625,1625,1625,1625,10
20240708,125400,430416660,1626,1626,1626,1626,0
20240708,125300,430416660,1626,1626,1626,1626,1
20240708,125200,430415034,1625,1625,1625,1625,0
20240708,125100,430415034,1625,1625,1625,1625,172
20240708,125000,430135534,1622,1623,1623,1622,2000
20240708,124900,426891219,1623,1623,1623,1623,0
20240708,124800,426891219,1623,1623,1623,1623,400
20240708,124700,426242019,1624,1624,1624,1624,172
20240708,124600,425962691,1622,1626,1626,1622,1137
20240708,124500,424118454,1627,1628,1628,1627,4
20240708,124400,424111943,1629,1629,1629,1629,0
20240708,124300,424111943,1629,1629,1629,1629,0
20240708,124200,424111943,1629,1628,1629,1628,1166
20240708,124100,422213692,1628,1628,1628,1628,20
20240708,124000,422181132,1628,1628,1628,1628,0
20240708,123900,422181132,1628,1628,1628,1628,0
20240708,123800,422181132,1628,1628,1628,1628,0
20240708,123700,422181132,1628,1628,1628,1628,0
20240708,123600,422181132,1628,1628,1628,1628,0
20240708,123500,422181132,1628,1628,1628,1628,300
20240708,123400,421692732,1628,1628,1628,1628,0
20240708,123300,421692732,1628,1628,1628,1628,0
20240708,123200,421692732,1628,1628,1628,1628,2
20240708,123100,421689476,1621,1622,1622,1621,350
20240708,123000,421121917,1621,1621,1621,1621,0
20240708,122900,421121917,1621,1622,1622,1621,220
20240708,122800,420765149,1622,1622,1622,1622,0
20240708,122700,420765149,1622,1622,1622,1622,0
20240708,122600,420765149,1622,1622,1622,1622,0
20240708,122500,420765149,1622,1622,1622,1622,0
20240708,122400,420765149,1622,1622,1622,1622,0
20240708,122300,420765149,1622,1622,1622,1622,60
20240708,122200,420667829,1629,1629,1629,1629,0
20240708,122100,420667829,1629,1622,1629,1622,19
20240708,122000,420637004,1629,1629,1629,1629,0
20240708,121900,420637004,1629,1629,1629,1629,0
20240708,121800,420637004,1629,1629,1629,1629,10
20240708,121700,420620714,1629,1629,1629,1629,0
20240708,121600,420620714,1629,1629,1629,1629,100
20240708,121500,420457814,1629,1629,1629,1629,0
20240708,121400,420457814,1629,1629,1629,1629,0
20240708,121300,420457814,1629,1629,1629,1629,0
20240708,121200,420457814,1629,1618,1629,1616,5835
20240708,121100,411021141,1618,1618,1618,1617,3021
20240708,121000,406135781,1618,1619,1619,1618,2001
20240708,120900,402898162,1619,1621,1621,1619,3683
20240708,120800,396932000,1622,1622,1622,1622,917
20240708,120700,395444626,1623,1623,1623,1623,283
20240708,120600,394985317,1623,1623,1623,1623,700
20240708,120500,393849217,1623,1623,1623,1623,0
20240708,120400,393849217,1623,1623,1623,1623,0
20240708,120300,393849217,1623,1625,1625,1623,3392
20240708,120200,388340362,1629,1629,1629,1629,8
20240708,120100,388327330,1630,1630,1630,1630,6
20240708,120000,388317550,1631,1631,1631,1631,0
20240708,115900,388317550,1631,1631,1631,1631,0
20240708,115800,388317550,1631,1631,1631,1631,0
20240708,115700,388317550,1631,1631,1631,1631,0
20240708,115600,388317550,1631,1631,1631,1631,0
20240708,115500,388317550,1631,1631,1631,1631,0
20240708,115400,388317550,1631,1631,1631,1631,0
20240708,115300,388317550,1631,1631,1631,1631,1
20240708,115200,388315919,1625,1626,1626,1625,50
20240708,115100,388234663,1629,1629,1629,1629,0
20240708,115000,388234663,1629,1629,1629,1629,0
20240708,114900,388234663,1629,1631,1631,1629,3019
20240708,114800,383311069,1631,1631,1631,1631,1
20240708,114700,383309438,1629,1629,1629,1629,0
20240708,114600,383309438,1629,1629,1629,1629,1
20240708,114500,383307809,1637,1637,1637,1637,0
20240708,114400,383307809,1637,1637,1637,1637,30
20240708,114300,383258699,1637,1628,1637,1628,1252
20240708,114200,381220393,1625,1625,1625,1625,0
20240708,114100,381220393,1625,1625,1625,1625,2801
20240708,114000,376668768,1625,1625,1625,1625,1
20240708,113900,376667143,1625,1624,1625,1624,2
20240708,113800,376663894,1624,1624,1624,1624,0
20240708,113700,376663894,1624,1624,1624,1624,0
20240708,113600,376663894,1624,1624,1624,1624,1100
20240708,113500,374877494,1624,1624,1624,1624,0
20240708,113400,374877494,1624,1624,1624,1624,1
20240708,113300,374875870,1624,1623,1624,1623,2
20240708,113200,374872623,1625,1625,1625,1623,107
20240708,113100,374698753,1628,1629,1629,1628,3931
20240708,113000,368295175,1642,1642,1642,1642,0
20240708,112900,368295175,1642,1642,1642,1642,0
20240708,112800,368295175,1642,1629,1643,1629,624
20240708,112700,367272762,1635,1628,1635,1628,1048
20240708,112600,365561774,1627,1627,1627,1627,0
20240708,112500,365561774,1627,1624,1630,1624,3712
20240708,112400,359525199,1624,1624,1624,1624,500
20240708,112300,358713199,1623,1624,1624,1623,166
20240708,112200,358443680,1628,1628,1628,1628,0
20240708,112100,358443680,1628,1625,1628,1625,130
20240708,112000,358232229,1625,1627,1627,1625,1614
20240708,111900,355608067,1627,1627,1627,1627,1
20240708,111800,355606440,1627,1627,1627,1627,562
20240708,111700,354692066,1626,1628,1628,1626,633
20240708,111600,353662156,1628,1628,1628,1627,32
20240708,111500,353610061,1627,1627,1627,1627,0
20240708,111400,353610061,1627,1627,1627,1627,13
20240708,111300,353588910,1627,1626,1627,1626,2
20240708,111200,353585657,1627,1628,1628,1626,104
20240708,111100,353416348,1631,1633,1633,1631,3927
20240708,111000,347011163,1633,1633,1633,1633,3
20240708,110900,347006264,1635,1632,1635,1632,30
20240708,110800,346957217,1635,1635,1635,1635,0
20240708,110700,346957217,1635,1635,1635,1635,0
20240708,110600,346957217,1635,1635,1635,1635,0
20240708,110500,346957217,1635,1635,1635,1635,0
20240708,110400,346957217,1635,1630,1635,1627,2221
20240708,110300,343336982,1630,1630,1630,1627,3
20240708,110200,343332095,1628,1628,1628,1628,0
20240708,110100,343332095,1628,1628,1628,1628,0
20240708,110000,343332095,1628,1628,1628,1628,171
20240708,105900,343053707,1628,1628,1628,1628,1
20240708,105800,343052079,1635,1635,1635,1635,0
20240708,105700,343052079,1635,1635,1635,1635,0
20240708,105600,343052079,1635,1635,1635,1635,7
20240708,105500,343040634,1635,1635,1635,1635,0
20240708,105400,343040634,1635,1635,1635,1635,0
20240708,105300,343040634,1635,1630,1635,1628,6778
20240708,105200,331985426,1628,1628,1628,1628,688
20240708,105100,330865362,1631,1631,1631,1631,1
20240708,105000,330863731,1628,1628,1628,1628,0
20240708,104900,330863731,1628,1631,1631,1628,37
20240708,104800,330803405,1628,1627,1628,1627,237
20240708,104700,330417715,1627,1627,1627,1627,191
20240708,104600,330106958,1629,1629,1629,1629,8
20240708,104500,330093926,1629,1628,1629,1628,648
20240708,104400,329038633,1628,1625,1628,1625,6
20240708,104300,329028880,1625,1625,1625,1625,0
20240708,104200,329028880,1625,1625,1625,1625,1
20240708,104100,329027255,1626,1626,1626,1626,0
20240708,104000,329027255,1626,1621,1626,1621,2806
20240708,103900,324471215,1621,1618,1621,1618,1120
20240708,103800,322657195,1618,1618,1618,1618,2
20240708,103700,322653959,1618,1618,1618,1618,700
20240708,103600,321521359,1618,1617,1633,1617,16208
20240708,103500,295262139,1618,1624,1624,1618,5591
20240708,103400,286215678,1625,1621,1625,1621,2018
20240708,103300,282943637,1624,1624,1624,1624,0
20240708,103200,282943637,1624,1624,1624,1624,0
20240708,103100,282943637,1624,1624,1624,1624,0
20240708,103000,282943637,1624,1624,1624,1624,30
20240708,102900,282894917,1624,1624,1624,1624,533
20240708,102800,282029325,1617,1617,1617,1617,1
20240708,102700,282027708,1624,1617,1624,1617,3
20240708,102600,282022843,1619,1619,1619,1617,938
20240708,102500,280504223,1617,1624,1624,1617,2254
20240708,102400,276850938,1624,1624,1624,1624,8408
20240708,102300,263196346,1624,1624,1624,1624,7
20240708,102200,263184978,1624,1625,1625,1624,1072
20240708,102100,261443775,1626,1626,1626,1626,102
20240708,102000,261277923,1624,1628,1628,1624,16217
20240708,101900,234905475,1629,1629,1629,1629,12
20240708,101800,234885927,1629,1628,1629,1628,49
20240708,101700,234806131,1630,1628,1630,1628,2
20240708,101600,234802873,1629,1631,1631,1629,4367
20240708,101500,227686536,1631,1631,1631,1631,239
20240708,101400,227296727,1631,1631,1631,1631,0
20240708,101300,227296727,1631,1631,1631,1631,162
20240708,101200,227032505,1630,1630,1630,1630,0
20240708,101100,227032505,1630,1631,1632,1630,83
20240708,101000,226897113,1631,1631,1631,1630,1452
20240708,100900,224530301,1632,1632,1632,1632,21
20240708,100800,224496029,1630,1632,1632,1630,11
20240708,100700,224478083,1632,1632,1632,1630,200
20240708,100600,224152035,1632,1634,1634,1630,1017
20240708,100500,222493083,1634,1634,1634,1634,1
20240708,100400,222491449,1634,1634,1634,1634,1
20240708,100300,222489815,1634,1634,1634,1632,35
20240708,100200,222432627,1634,1635,1635,1633,401
20240708,100100,221777391,1636,1637,1637,1636,195
20240708,100000,221458366,1637,1637,1637,1637,8
20240708,095900,221445270,1637,1631,1637,1629,11040
20240708,095800,203441350,1631,1631,1631,1631,0
20240708,095700,203441350,1631,1631,1631,1631,0
20240708,095600,203441350,1631,1631,1631,1631,0
20240708,095500,203441350,1631,1631,1631,1631,0
20240708,095400,203441350,1631,1631,1631,1629,5241
20240708,095300,194903436,1631,1630,1631,1630,170
20240708,095200,194626176,1629,1629,1629,1629,0
20240708,095100,194626176,1629,1630,1630,1629,1194
20240708,095000,192680121,1633,1633,1633,1633,28
20240708,094900,192634397,1628,1631,1633,1628,3175
20240708,094800,187461038,1631,1631,1631,1630,3214
20240708,094700,182220706,1631,1633,1638,1631,6470
20240708,094600,171649583,1632,1632,1632,1632,799
20240708,094500,170345615,1632,1636,1637,1632,1033
20240708,094400,168659119,1637,1637,1637,1637,3
20240708,094300,168654208,1638,1635,1638,1635,362
20240708,094200,168062335,1635,1633,1635,1633,10
20240708,094100,168045987,1632,1632,1632,1632,0
20240708,094000,168045987,1632,1632,1632,1632,0
20240708,093900,168045987,1632,1632,1638,1630,13068
20240708,093800,146723455,1632,1634,1634,1630,3120
20240708,093700,141632345,1635,1637,1637,1635,607
20240708,093600,140639898,1635,1636,1637,1635,27
20240708,093500,140595746,1637,1637,1637,1637,458
20240708,093400,139846000,1640,1640,1640,1638,6945
20240708,093300,128465546,1645,1645,1645,1645,0
20240708,093200,128465546,1645,1645,1645,1645,0
20240708,093100,128465546,1645,1645,1645,1645,1
20240708,093000,128463901,1646,1646,1646,1646,0
20240708,092900,128463901,1646,1640,1646,1639,698
20240708,092800,127319135,1639,1634,1639,1634,7310
20240708,092700,115365881,1635,1633,1635,1633,3706
20240708,092600,109310033,1634,1634,1634,1634,1
20240708,092500,109308399,1634,1632,1634,1632,14
20240708,092400,109285525,1632,1634,1635,1632,330
20240708,092300,108746127,1635,1637,1637,1635,670
20240708,092200,107649666,1637,1638,1638,1637,1907
20240708,092100,104527254,1638,1635,1638,1634,4551
20240708,092000,97087476,1632,1634,1634,1632,5311
20240708,091900,88412035,1634,1638,1638,1634,4075
20240708,091800,81745188,1638,1640,1640,1638,170
20240708,091700,81466428,1642,1642,1642,1642,5
20240708,091600,81458218,1634,1638,1638,1634,3263
20240708,091500,76121819,1638,1638,1638,1638,200
20240708,091400,75794219,1638,1638,1638,1638,126
20240708,091300,75587831,1638,1644,1644,1638,2549
20240708,091200,71409142,1644,1650,1650,1644,7341
20240708,091100,59325183,1650,1654,1654,1650,12538
20240708,091000,38624878,1654,1657,1657,1654,3778
20240708,090900,32368399,1657,1658,1662,1657,2197
20240708,090800,28725826,1658,1664,1664,1658,11
20240708,090700,28707528,1664,1664,1664,1664,0
20240708,090600,28707528,1664,1657,1664,1657,280
20240708,090500,28243407,1664,1657,1665,1656,31
20240708,090400,28191897,1656,1657,1672,1656,503
20240708,090300,27358883,1656,1656,1656,1656,25
20240708,090200,27317483,1655,1655,1655,1655,3
20240708,090100,27312518,1652,1654,1654,1652,608
20240708,090000,26307520,1652,1675,1675,1650,15770