KissMeData/200230/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,204500,220669895,714,714,714,714,38530
20240703,204400,220669895,714,714,714,714,0
20240703,204300,220669895,714,714,714,714,0
20240703,204200,220669895,714,714,714,714,0
20240703,204100,220669895,714,714,714,714,0
20240703,204000,220669895,714,714,714,714,0
20240703,203900,220669895,714,714,714,714,0
20240703,203800,220669895,714,714,714,714,0
20240703,203700,220669895,714,714,714,714,0
20240703,203600,220669895,714,714,714,714,0
20240703,203500,220669895,714,714,714,714,0
20240703,203400,220669895,714,714,714,714,0
20240703,203300,220669895,714,714,714,714,0
20240703,203200,220669895,714,714,714,714,0
20240703,203100,220669895,714,714,714,714,0
20240703,203000,220669895,714,714,714,714,0
20240703,202900,220669895,714,714,714,714,0
20240703,202800,220669895,714,714,714,714,0
20240703,202700,220669895,714,714,714,714,0
20240703,202600,220669895,714,714,714,714,0
20240703,202500,220669895,714,714,714,714,0
20240703,202400,220669895,714,714,714,714,0
20240703,202300,220669895,714,714,714,714,0
20240703,202200,220669895,714,714,714,714,0
20240703,202100,220669895,714,714,714,714,0
20240703,202000,220669895,714,714,714,714,0
20240703,201900,220669895,714,714,714,714,0
20240703,201800,220669895,714,714,714,714,0
20240703,201700,220669895,714,714,714,714,0
20240703,201600,220669895,714,714,714,714,0
20240703,201500,220669895,714,714,714,714,38530
20240703,201400,220669895,714,714,714,714,0
20240703,201300,220669895,714,714,714,714,0
20240703,201200,220669895,714,714,714,714,0
20240703,201100,220669895,714,714,714,714,0
20240703,201000,220669895,714,714,714,714,0
20240703,200900,220669895,714,714,714,714,0
20240703,200800,220669895,714,714,714,714,0
20240703,200700,220669895,714,714,714,714,0
20240703,200600,220669895,714,714,714,714,0
20240703,200500,220669895,714,714,714,714,0
20240703,200400,220669895,714,714,714,714,0
20240703,200300,220669895,714,714,714,714,0
20240703,200200,220669895,714,714,714,714,0
20240703,200100,220669895,714,714,714,714,0
20240703,200000,220669895,714,714,714,714,0
20240703,195900,220669895,714,714,714,714,0
20240703,195800,220669895,714,714,714,714,0
20240703,195700,220669895,714,714,714,714,0
20240703,195600,220669895,714,714,714,714,0
20240703,195500,220669895,714,714,714,714,0
20240703,195400,220669895,714,714,714,714,0
20240703,195300,220669895,714,714,714,714,0
20240703,195200,220669895,714,714,714,714,0
20240703,195100,220669895,714,714,714,714,0
20240703,195000,220669895,714,714,714,714,0
20240703,194900,220669895,714,714,714,714,0
20240703,194800,220669895,714,714,714,714,0
20240703,194700,220669895,714,714,714,714,0
20240703,194600,220669895,714,714,714,714,0
20240703,194500,220669895,714,714,714,714,38530
20240703,194400,220669895,714,714,714,714,0
20240703,194300,220669895,714,714,714,714,0
20240703,194200,220669895,714,714,714,714,0
20240703,194100,220669895,714,714,714,714,0
20240703,194000,220669895,714,714,714,714,0
20240703,193900,220669895,714,714,714,714,0
20240703,193800,220669895,714,714,714,714,0
20240703,193700,220669895,714,714,714,714,0
20240703,193600,220669895,714,714,714,714,0
20240703,193500,220669895,714,714,714,714,0
20240703,193400,220669895,714,714,714,714,0
20240703,193300,220669895,714,714,714,714,0
20240703,193200,220669895,714,714,714,714,0
20240703,193100,220669895,714,714,714,714,0
20240703,193000,220669895,714,714,714,714,0
20240703,192900,220669895,714,714,714,714,0
20240703,192800,220669895,714,714,714,714,0
20240703,192700,220669895,714,714,714,714,0
20240703,192600,220669895,714,714,714,714,0
20240703,192500,220669895,714,714,714,714,0
20240703,192400,220669895,714,714,714,714,0
20240703,192300,220669895,714,714,714,714,0
20240703,192200,220669895,714,714,714,714,0
20240703,192100,220669895,714,714,714,714,0
20240703,192000,220669895,714,714,714,714,0
20240703,191900,220669895,714,714,714,714,0
20240703,191800,220669895,714,714,714,714,0
20240703,191700,220669895,714,714,714,714,0
20240703,191600,220669895,714,714,714,714,0
20240703,191500,220669895,714,714,714,714,38530
20240703,191400,220669895,714,714,714,714,0
20240703,191300,220669895,714,714,714,714,0
20240703,191200,220669895,714,714,714,714,0
20240703,191100,220669895,714,714,714,714,0
20240703,191000,220669895,714,714,714,714,0
20240703,190900,220669895,714,714,714,714,0
20240703,190800,220669895,714,714,714,714,0
20240703,190700,220669895,714,714,714,714,0
20240703,190600,220669895,714,714,714,714,0
20240703,190500,220669895,714,714,714,714,0
20240703,190400,220669895,714,714,714,714,0
20240703,190300,220669895,714,714,714,714,0
20240703,190200,220669895,714,714,714,714,0
20240703,190100,220669895,714,714,714,714,0
20240703,190000,220669895,714,714,714,714,0
20240703,185900,220669895,714,714,714,714,0
20240703,185800,220669895,714,714,714,714,0
20240703,185700,220669895,714,714,714,714,0
20240703,185600,220669895,714,714,714,714,0
20240703,185500,220669895,714,714,714,714,0
20240703,185400,220669895,714,714,714,714,0
20240703,185300,220669895,714,714,714,714,0
20240703,185200,220669895,714,714,714,714,0
20240703,185100,220669895,714,714,714,714,0
20240703,185000,220669895,714,714,714,714,0
20240703,184900,220669895,714,714,714,714,0
20240703,184800,220669895,714,714,714,714,0
20240703,184700,220669895,714,714,714,714,0
20240703,184600,220669895,714,714,714,714,0
20240703,184500,220669895,714,714,714,714,38530
20240703,184400,220669895,714,714,714,714,0
20240703,184300,220669895,714,714,714,714,0
20240703,184200,220669895,714,714,714,714,0
20240703,184100,220669895,714,714,714,714,0
20240703,184000,220669895,714,714,714,714,0
20240703,183900,220669895,714,714,714,714,0
20240703,183800,220669895,714,714,714,714,0
20240703,183700,220669895,714,714,714,714,0
20240703,183600,220669895,714,714,714,714,0
20240703,183500,220669895,714,714,714,714,0
20240703,183400,220669895,714,714,714,714,0
20240703,183300,220669895,714,714,714,714,0
20240703,183200,220669895,714,714,714,714,0
20240703,183100,220669895,714,714,714,714,0
20240703,183000,220669895,714,714,714,714,0
20240703,182900,220669895,714,714,714,714,0
20240703,182800,220669895,714,714,714,714,0
20240703,182700,220669895,714,714,714,714,0
20240703,182600,220669895,714,714,714,714,0
20240703,182500,220669895,714,714,714,714,0
20240703,182400,220669895,714,714,714,714,0
20240703,182300,220669895,714,714,714,714,0
20240703,182200,220669895,714,714,714,714,0
20240703,182100,220669895,714,714,714,714,0
20240703,182000,220669895,714,714,714,714,0
20240703,181900,220669895,714,714,714,714,0
20240703,181800,220669895,714,714,714,714,0
20240703,181700,220669895,714,714,714,714,0
20240703,181600,220669895,714,714,714,714,0
20240703,181500,220669895,714,714,714,714,38530
20240703,181400,220669895,714,714,714,714,0
20240703,181300,220669895,714,714,714,714,0
20240703,181200,220669895,714,714,714,714,0
20240703,181100,220669895,714,714,714,714,0
20240703,181000,220669895,714,714,714,714,0
20240703,180900,220669895,714,714,714,714,0
20240703,180800,220669895,714,714,714,714,0
20240703,180700,220669895,714,714,714,714,0
20240703,180600,220669895,714,714,714,714,0
20240703,180500,220669895,714,714,714,714,0
20240703,180400,220669895,714,714,714,714,0
20240703,180300,220669895,714,714,714,714,0
20240703,180200,220669895,714,714,714,714,0
20240703,180100,220669895,714,714,714,714,0
20240703,180000,220669895,714,714,714,714,0
20240703,175900,220669895,714,714,714,714,0
20240703,175800,220669895,714,714,714,714,0
20240703,175700,220669895,714,714,714,714,0
20240703,175600,220669895,714,714,714,714,0
20240703,175500,220669895,714,714,714,714,0
20240703,175400,220669895,714,714,714,714,0
20240703,175300,220669895,714,714,714,714,0
20240703,175200,220669895,714,714,714,714,0
20240703,175100,220669895,714,714,714,714,0
20240703,175000,220669895,714,714,714,714,0
20240703,174900,220669895,714,714,714,714,0
20240703,174800,220669895,714,714,714,714,0
20240703,174700,220669895,714,714,714,714,0
20240703,174600,220669895,714,714,714,714,0
20240703,174500,220669895,714,714,714,714,38530
20240703,174400,220669895,714,714,714,714,0
20240703,174300,220669895,714,714,714,714,0
20240703,174200,220669895,714,714,714,714,0
20240703,174100,220669895,714,714,714,714,0
20240703,174000,220669895,714,714,714,714,0
20240703,173900,220669895,714,714,714,714,0
20240703,173800,220669895,714,714,714,714,0
20240703,173700,220669895,714,714,714,714,0
20240703,173600,220669895,714,714,714,714,0
20240703,173500,220669895,714,714,714,714,0
20240703,173400,220669895,714,714,714,714,0
20240703,173300,220669895,714,714,714,714,0
20240703,173200,220669895,714,714,714,714,0
20240703,173100,220669895,714,714,714,714,0
20240703,173000,220669895,714,714,714,714,0
20240703,172900,220669895,714,714,714,714,0
20240703,172800,220669895,714,714,714,714,0
20240703,172700,220669895,714,714,714,714,0
20240703,172600,220669895,714,714,714,714,0
20240703,172500,220669895,714,714,714,714,0
20240703,172400,220669895,714,714,714,714,0
20240703,172300,220669895,714,714,714,714,0
20240703,172200,220669895,714,714,714,714,0
20240703,172100,220669895,714,714,714,714,0
20240703,172000,220669895,714,714,714,714,0
20240703,171900,220669895,714,714,714,714,0
20240703,171800,220669895,714,714,714,714,0
20240703,171700,220669895,714,714,714,714,0
20240703,171600,220669895,714,714,714,714,0
20240703,171500,220669895,714,714,714,714,38530
20240703,171400,220669895,714,714,714,714,0
20240703,171300,220669895,714,714,714,714,0
20240703,171200,220669895,714,714,714,714,0
20240703,171100,220669895,714,714,714,714,0
20240703,171000,220669895,714,714,714,714,0
20240703,170900,220669895,714,714,714,714,0
20240703,170800,220669895,714,714,714,714,0
20240703,170700,220669895,714,714,714,714,0
20240703,170600,220669895,714,714,714,714,0
20240703,170500,220669895,714,714,714,714,0
20240703,170400,220669895,714,714,714,714,0
20240703,170300,220669895,714,714,714,714,0
20240703,170200,220669895,714,714,714,714,0
20240703,170100,220669895,714,714,714,714,0
20240703,170000,220669895,714,714,714,714,0
20240703,165900,220669895,714,714,714,714,0
20240703,165800,220669895,714,714,714,714,0
20240703,165700,220669895,714,714,714,714,0
20240703,165600,220669895,714,714,714,714,0
20240703,165500,220669895,714,714,714,714,0
20240703,165400,220669895,714,714,714,714,0
20240703,165300,220669895,714,714,714,714,0
20240703,165200,220669895,714,714,714,714,0
20240703,165100,220669895,714,714,714,714,0
20240703,165000,220669895,714,714,714,714,0
20240703,164900,220669895,714,714,714,714,0
20240703,164800,220669895,714,714,714,714,0
20240703,164700,220669895,714,714,714,714,0
20240703,164600,220669895,714,714,714,714,0
20240703,164500,220669895,714,714,714,714,38530
20240703,164400,220669895,714,714,714,714,0
20240703,164300,220669895,714,714,714,714,0
20240703,164200,220669895,714,714,714,714,0
20240703,164100,220669895,714,714,714,714,0
20240703,164000,220669895,714,714,714,714,0
20240703,163900,220669895,714,714,714,714,0
20240703,163800,220669895,714,714,714,714,0
20240703,163700,220669895,714,714,714,714,0
20240703,163600,220669895,714,714,714,714,0
20240703,163500,220669895,714,714,714,714,0
20240703,163400,220669895,714,714,714,714,0
20240703,163300,220669895,714,714,714,714,0
20240703,163200,220669895,714,714,714,714,0
20240703,163100,220669895,714,714,714,714,0
20240703,163000,220669895,714,714,714,714,0
20240703,162900,220669895,714,714,714,714,0
20240703,162800,220669895,714,714,714,714,0
20240703,162700,220669895,714,714,714,714,0
20240703,162600,220669895,714,714,714,714,0
20240703,162500,220669895,714,714,714,714,0
20240703,162400,220669895,714,714,714,714,0
20240703,162300,220669895,714,714,714,714,0
20240703,162200,220669895,714,714,714,714,0
20240703,162100,220669895,714,714,714,714,0
20240703,162000,220669895,714,714,714,714,0
20240703,161900,220669895,714,714,714,714,0
20240703,161800,220669895,714,714,714,714,0
20240703,161700,220669895,714,714,714,714,0
20240703,161600,220669895,714,714,714,714,0
20240703,161500,220669895,714,714,714,714,38530
20240703,161400,220669895,714,714,714,714,0
20240703,161300,220669895,714,714,714,714,0
20240703,161200,220669895,714,714,714,714,0
20240703,161100,220669895,714,714,714,714,0
20240703,161000,220669895,714,714,714,714,0
20240703,160900,220669895,714,714,714,714,0
20240703,160800,220669895,714,714,714,714,0
20240703,160700,220669895,714,714,714,714,0
20240703,160600,220669895,714,714,714,714,0
20240703,160500,220669895,714,714,714,714,0
20240703,160400,220669895,714,714,714,714,0
20240703,160300,220669895,714,714,714,714,0
20240703,160200,220669895,714,714,714,714,0
20240703,160100,220669895,714,714,714,714,0
20240703,160000,220669895,714,714,714,714,0
20240703,155900,220669895,714,714,714,714,0
20240703,155800,220669895,714,714,714,714,0
20240703,155700,220669895,714,714,714,714,0
20240703,155600,220669895,714,714,714,714,0
20240703,155500,220669895,714,714,714,714,0
20240703,155400,220669895,714,714,714,714,0
20240703,155300,220669895,714,714,714,714,0
20240703,155200,220669895,714,714,714,714,0
20240703,155100,220669895,714,714,714,714,0
20240703,155000,220669895,714,714,714,714,0
20240703,154900,220669895,714,714,714,714,0
20240703,154800,220669895,714,714,714,714,0
20240703,154700,220669895,714,714,714,714,0
20240703,154600,220669895,714,714,714,714,0
20240703,154500,220669895,714,714,714,714,38530
20240703,154400,220669895,714,714,714,714,0
20240703,154300,220669895,714,714,714,714,0
20240703,154200,220669895,714,714,714,714,0
20240703,154100,220669895,714,714,714,714,0
20240703,154000,220669895,714,714,714,714,0
20240703,153900,220669895,714,714,714,714,0
20240703,153800,220669895,714,714,714,714,0
20240703,153700,220669895,714,714,714,714,0
20240703,153600,220669895,714,714,714,714,0
20240703,153500,220669895,714,714,714,714,0
20240703,153400,220669895,714,714,714,714,0
20240703,153300,220669895,714,714,714,714,0
20240703,153200,220669895,714,714,714,714,0
20240703,153100,220669895,714,714,714,714,0
20240703,153000,220669895,714,714,714,714,38530
20240703,152900,193159475,722,722,722,722,0
20240703,152800,193159475,722,722,722,722,0
20240703,152700,193159475,722,722,722,722,0
20240703,152600,193159475,722,722,722,722,0
20240703,152500,193159475,722,722,722,722,0
20240703,152400,193159475,722,722,722,722,0
20240703,152300,193159475,722,722,722,722,0
20240703,152200,193159475,722,722,722,722,0
20240703,152100,193159475,722,722,722,722,0
20240703,152000,193159475,722,722,722,722,0
20240703,151900,193159475,722,721,722,721,4721
20240703,151800,189755632,721,721,721,721,26
20240703,151700,189736886,722,722,722,722,15
20240703,151600,189726056,722,722,722,722,6
20240703,151500,189721724,721,722,722,721,127
20240703,151400,189630133,722,722,722,722,213
20240703,151300,189476347,722,722,723,722,16
20240703,151200,189464794,722,722,722,722,10
20240703,151100,189457574,722,722,722,722,10
20240703,151000,189450354,722,722,722,722,10
20240703,150900,189443134,722,722,722,722,54
20240703,150800,189404146,722,722,722,722,3
20240703,150700,189401980,722,722,722,722,0
20240703,150600,189401980,722,722,722,722,69
20240703,150500,189352162,722,722,722,722,0
20240703,150400,189352162,722,722,725,722,104
20240703,150300,189277071,722,722,725,722,265
20240703,150200,189085591,725,723,725,723,259
20240703,150100,188898332,722,722,722,722,15
20240703,150000,188887502,722,722,722,722,20
20240703,145900,188873062,723,723,723,722,112
20240703,145800,188792096,724,724,724,722,14811
20240703,145700,178098545,723,723,723,723,1170
20240703,145600,177252635,724,723,724,722,18
20240703,145500,177239622,723,723,724,723,16
20240703,145400,177228053,724,724,724,722,177
20240703,145300,177100243,723,722,724,722,45
20240703,145200,177067746,724,722,724,722,6959
20240703,145100,172043346,725,723,725,722,112
20240703,145000,171962416,725,725,725,725,1
20240703,144900,171961691,724,725,725,724,539
20240703,144800,171571450,725,725,725,725,5
20240703,144700,171567825,725,725,725,725,1
20240703,144600,171567100,724,724,726,724,232
20240703,144500,171399126,727,727,727,727,37
20240703,144400,171372227,727,726,727,724,503
20240703,144300,171006949,727,726,727,726,44
20240703,144200,170974971,725,727,727,725,25
20240703,144100,170956816,727,727,727,725,2237
20240703,144000,169330577,727,726,727,725,4013
20240703,143900,166417147,726,726,726,726,0
20240703,143800,166417147,726,726,726,726,26
20240703,143700,166398271,726,726,726,723,1486
20240703,143600,165322247,726,726,726,726,10
20240703,143500,165314987,726,726,726,726,0
20240703,143400,165314987,726,723,726,723,2302
20240703,143300,163648637,724,724,724,722,1297
20240703,143200,162711389,724,724,724,724,1
20240703,143100,162710665,722,722,722,722,1903
20240703,143000,161336699,724,722,724,722,302
20240703,142900,161118651,724,722,724,722,19
20240703,142800,161104929,722,724,724,721,687
20240703,142700,160609532,724,721,724,721,912
20240703,142600,159951977,724,724,724,724,1
20240703,142500,159951253,720,720,720,720,170
20240703,142400,159828853,724,721,724,721,441
20240703,142300,159510889,724,724,724,724,200
20240703,142200,159366089,724,721,724,721,3609
20240703,142100,156763994,721,721,721,721,53
20240703,142000,156725781,724,724,724,724,1
20240703,141900,156725057,721,721,721,721,11
20240703,141800,156717126,724,724,724,724,0
20240703,141700,156717126,724,724,724,724,1
20240703,141600,156716402,722,722,722,722,10
20240703,141500,156709182,724,724,724,724,200
20240703,141400,156564382,724,724,724,724,0
20240703,141300,156564382,724,721,724,721,149
20240703,141200,156456950,724,723,724,722,510
20240703,141100,156087725,724,724,724,722,232
20240703,141000,155920211,722,722,722,722,0
20240703,140900,155920211,722,722,722,722,0
20240703,140800,155920211,722,722,722,722,50
20240703,140700,155884111,724,724,724,724,0
20240703,140600,155884111,724,724,724,724,0
20240703,140500,155884111,724,724,724,724,1
20240703,140400,155883387,721,722,722,721,13245
20240703,140300,146331960,727,727,727,727,0
20240703,140200,146331960,727,727,727,723,5846
20240703,140100,142105294,724,725,725,724,2740
20240703,140000,140121489,727,725,727,725,1044
20240703,135900,139364587,726,727,727,726,1304
20240703,135800,138417458,730,730,730,730,0
20240703,135700,138417458,730,730,730,730,900
20240703,135600,137760458,730,730,730,730,400
20240703,135500,137468458,730,730,730,730,0
20240703,135400,137468458,730,730,730,730,1
20240703,135300,137467728,727,727,727,727,0
20240703,135200,137467728,727,727,730,727,34
20240703,135100,137443007,730,730,730,730,0
20240703,135000,137443007,730,730,730,730,0
20240703,134900,137443007,730,729,730,729,1201
20240703,134800,136567477,729,729,729,729,1
20240703,134700,136566748,728,728,728,728,20
20240703,134600,136552188,729,729,729,729,10
20240703,134500,136544898,729,729,729,729,0
20240703,134400,136544898,729,729,729,729,10
20240703,134300,136537608,729,729,729,729,0
20240703,134200,136537608,729,729,729,729,1
20240703,134100,136536879,728,726,729,726,360
20240703,134000,136275116,729,729,729,729,4
20240703,133900,136272200,729,729,729,729,0
20240703,133800,136272200,729,729,729,729,0
20240703,133700,136272200,729,727,729,727,51
20240703,133600,136235121,731,731,731,731,0
20240703,133500,136235121,731,731,731,731,0
20240703,133400,136235121,731,731,731,731,0
20240703,133300,136235121,731,731,731,731,1
20240703,133200,136234390,727,727,727,727,2535
20240703,133100,134391445,731,731,731,731,185
20240703,133000,134256210,731,731,731,731,0
20240703,132900,134256210,731,731,731,731,0
20240703,132800,134256210,731,729,731,729,501
20240703,132700,133890979,731,731,731,731,0
20240703,132600,133890979,731,731,731,731,1
20240703,132500,133890248,731,729,731,727,676
20240703,132400,133397792,731,731,731,728,795
20240703,132300,132816951,731,731,731,731,0
20240703,132200,132816951,731,731,731,731,200
20240703,132100,132670751,731,731,731,731,0
20240703,132000,132670751,731,731,731,731,0
20240703,131900,132670751,731,731,731,731,10
20240703,131800,132663441,731,731,731,731,70
20240703,131700,132612271,731,731,731,731,0
20240703,131600,132612271,731,730,731,729,31
20240703,131500,132589660,731,731,731,731,0
20240703,131400,132589660,731,731,731,731,0
20240703,131300,132589660,731,731,731,731,0
20240703,131200,132589660,731,731,731,731,30
20240703,131100,132567730,731,731,731,728,1598
20240703,131000,131404143,728,728,728,728,153
20240703,130900,131292759,731,731,731,731,0
20240703,130800,131292759,731,731,731,731,0
20240703,130700,131292759,731,731,731,731,1
20240703,130600,131292028,730,730,730,730,1501
20240703,130500,130196298,731,731,731,731,30
20240703,130400,130174368,731,731,731,731,0
20240703,130300,130174368,731,729,731,729,407
20240703,130200,129877465,731,731,731,731,10
20240703,130100,129870155,729,729,729,728,2816
20240703,130000,127818402,727,727,729,727,538
20240703,125900,127427240,727,726,727,726,55
20240703,125800,127387270,726,726,726,726,12
20240703,125700,127378558,726,727,727,726,20
20240703,125600,127364032,726,726,726,726,610
20240703,125500,126921172,726,727,727,726,1371
20240703,125400,125925591,727,732,732,727,1733
20240703,125300,124663170,729,733,733,729,18707
20240703,125200,111004190,733,733,733,733,47
20240703,125100,110969739,736,736,736,736,0
20240703,125000,110969739,736,736,736,736,10
20240703,124900,110962379,736,734,736,734,31
20240703,124800,110939605,734,734,734,734,279
20240703,124700,110734819,733,733,733,733,0
20240703,124600,110734819,733,733,733,733,0
20240703,124500,110734819,733,733,733,733,0
20240703,124400,110734819,733,733,733,733,0
20240703,124300,110734819,733,735,735,733,726
20240703,124200,110202649,735,735,735,735,0
20240703,124100,110202649,735,735,735,735,0
20240703,124000,110202649,735,735,735,735,0
20240703,123900,110202649,735,735,735,735,0
20240703,123800,110202649,735,735,735,735,0
20240703,123700,110202649,735,735,735,735,0
20240703,123600,110202649,735,735,735,735,10
20240703,123500,110195299,735,735,735,735,0
20240703,123400,110195299,735,735,735,735,0
20240703,123300,110195299,735,735,735,735,0
20240703,123200,110195299,735,735,735,735,700
20240703,123100,109680799,735,735,735,735,0
20240703,123000,109680799,735,735,735,735,0
20240703,122900,109680799,735,735,735,735,0
20240703,122800,109680799,735,734,735,734,2
20240703,122700,109679330,735,733,735,733,2
20240703,122600,109677862,735,735,735,735,0
20240703,122500,109677862,735,735,735,735,0
20240703,122400,109677862,735,732,735,732,416
20240703,122300,109373347,731,732,732,731,77
20240703,122200,109317017,730,730,732,730,531
20240703,122100,108929369,730,730,731,730,70
20240703,122000,108878236,730,730,730,730,20
20240703,121900,108863636,735,730,735,730,25
20240703,121800,108845348,731,731,731,731,1159
20240703,121700,107998119,735,735,735,735,0
20240703,121600,107998119,735,735,735,735,0
20240703,121500,107998119,735,735,735,735,0
20240703,121400,107998119,735,735,735,735,0
20240703,121300,107998119,735,735,735,735,0
20240703,121200,107998119,735,732,735,732,487
20240703,121100,107641386,732,732,732,732,310
20240703,121000,107414466,733,733,733,733,0
20240703,120900,107414466,733,733,733,733,0
20240703,120800,107414466,733,733,733,733,0
20240703,120700,107414466,733,733,733,733,0
20240703,120600,107414466,733,733,733,733,0
20240703,120500,107414466,733,733,733,733,0
20240703,120400,107414466,733,733,733,733,0
20240703,120300,107414466,733,732,733,732,13
20240703,120200,107404939,733,731,733,731,3
20240703,120100,107402743,733,732,733,732,2
20240703,120000,107401278,731,731,731,731,1
20240703,115900,107400547,732,732,732,732,1
20240703,115800,107399815,731,731,731,731,1
20240703,115700,107399084,733,733,733,733,0
20240703,115600,107399084,733,733,733,733,60
20240703,115500,107355104,733,733,733,733,0
20240703,115400,107355104,733,733,733,733,69
20240703,115300,107304527,733,733,733,733,0
20240703,115200,107304527,733,733,733,733,0
20240703,115100,107304527,733,733,733,733,11
20240703,115000,107296464,733,733,733,733,0
20240703,114900,107296464,733,733,733,733,22
20240703,114800,107280338,733,733,733,733,0
20240703,114700,107280338,733,733,733,733,1
20240703,114600,107279605,731,731,731,731,0
20240703,114500,107279605,731,731,731,731,0
20240703,114400,107279605,731,731,731,731,542
20240703,114300,106883403,733,733,733,733,0
20240703,114200,106883403,733,733,733,733,1
20240703,114100,106882670,733,733,733,733,0
20240703,114000,106882670,733,733,733,733,1
20240703,113900,106881937,733,733,733,733,800
20240703,113800,106295537,733,733,733,733,1
20240703,113700,106294804,733,733,733,733,452
20240703,113600,105963488,733,733,733,733,0
20240703,113500,105963488,733,733,733,733,0
20240703,113400,105963488,733,733,733,733,13
20240703,113300,105953959,734,734,734,734,0
20240703,113200,105953959,734,734,734,734,0
20240703,113100,105953959,734,734,734,734,0
20240703,113000,105953959,734,731,734,731,54
20240703,112900,105914482,731,734,734,731,14
20240703,112800,105904245,731,731,731,731,50
20240703,112700,105867695,731,731,731,731,50
20240703,112600,105831145,731,731,731,731,20
20240703,112500,105816525,731,731,731,731,0
20240703,112400,105816525,731,731,731,731,5
20240703,112300,105812870,731,731,731,731,18
20240703,112200,105799712,731,731,731,731,0
20240703,112100,105799712,731,731,731,731,0
20240703,112000,105799712,731,731,731,731,5
20240703,111900,105796057,731,732,734,730,12011
20240703,111800,97025570,732,732,732,732,15
20240703,111700,97014590,732,732,732,732,5
20240703,111600,97010930,732,732,732,732,10
20240703,111500,97003610,734,734,734,734,0
20240703,111400,97003610,734,731,734,731,183
20240703,111300,96869834,732,732,732,732,10
20240703,111200,96862514,732,732,732,732,518
20240703,111100,96483338,735,735,735,735,0
20240703,111000,96483338,735,735,735,735,0
20240703,110900,96483338,735,735,735,735,0
20240703,110800,96483338,735,732,735,731,375
20240703,110700,96209203,732,732,732,731,6899
20240703,110600,91159645,731,733,733,731,5286
20240703,110500,87294104,733,733,733,733,11
20240703,110400,87286041,733,733,735,732,2026
20240703,110300,85802961,735,733,735,732,1334
20240703,110200,84825455,735,735,735,735,0
20240703,110100,84825455,735,735,735,735,0
20240703,110000,84825455,735,735,735,735,0
20240703,105900,84825455,735,735,735,735,0
20240703,105800,84825455,735,735,735,735,10
20240703,105700,84818105,735,735,735,735,0
20240703,105600,84818105,735,735,735,735,11
20240703,105500,84810020,732,732,732,732,0
20240703,105400,84810020,732,732,732,732,0
20240703,105300,84810020,732,732,732,732,0
20240703,105200,84810020,732,732,732,732,2000
20240703,105100,83346020,733,733,733,733,5
20240703,105000,83342355,733,733,733,733,15
20240703,104900,83331360,732,732,732,732,0
20240703,104800,83331360,732,733,733,732,680
20240703,104700,82833540,738,738,738,738,0
20240703,104600,82833540,738,738,738,738,0
20240703,104500,82833540,738,738,738,738,0
20240703,104400,82833540,738,738,738,738,0
20240703,104300,82833540,738,738,738,738,0
20240703,104200,82833540,738,738,738,738,10
20240703,104100,82826160,738,738,738,738,0
20240703,104000,82826160,738,738,738,738,0
20240703,103900,82826160,738,738,738,738,0
20240703,103800,82826160,738,738,738,738,0
20240703,103700,82826160,738,738,738,738,0
20240703,103600,82826160,738,738,738,738,110
20240703,103500,82744980,738,738,738,738,0
20240703,103400,82744980,738,738,738,738,153
20240703,103300,82632066,738,738,738,738,1
20240703,103200,82631328,731,735,735,731,5000
20240703,103100,78967712,738,738,738,738,15
20240703,103000,78956642,738,738,738,738,0
20240703,102900,78956642,738,738,738,738,67
20240703,102800,78907196,738,738,738,738,0
20240703,102700,78907196,738,737,738,737,951
20240703,102600,78206258,737,737,737,737,900
20240703,102500,77542958,737,737,737,737,0
20240703,102400,77542958,737,737,737,737,0
20240703,102300,77542958,737,737,737,737,50
20240703,102200,77506108,739,734,739,733,201
20240703,102100,77358719,734,734,734,734,0
20240703,102000,77358719,734,735,735,734,813
20240703,101900,76761964,735,735,735,735,0
20240703,101800,76761964,735,735,735,735,0
20240703,101700,76761964,735,735,735,735,0
20240703,101600,76761964,735,735,735,735,0
20240703,101500,76761964,735,738,738,735,2001
20240703,101400,75288229,739,739,739,739,0
20240703,101300,75288229,739,739,739,739,0
20240703,101200,75288229,739,739,739,739,1
20240703,101100,75287490,736,736,736,736,0
20240703,101000,75287490,736,736,736,736,50
20240703,100900,75250690,736,736,736,736,0
20240703,100800,75250690,736,736,736,736,0
20240703,100700,75250690,736,736,736,736,0
20240703,100600,75250690,736,737,737,736,1441
20240703,100500,74189013,743,743,743,743,0
20240703,100400,74189013,743,743,743,743,1
20240703,100300,74188270,743,743,743,743,16
20240703,100200,74176382,744,744,744,744,10
20240703,100100,74168942,745,744,745,744,502
20240703,100000,73794981,745,738,745,738,463
20240703,095900,73451166,738,734,738,734,830
20240703,095800,72839922,731,734,734,731,123
20240703,095700,72749697,734,734,734,734,7
20240703,095600,72744559,730,733,734,730,17956
20240703,095500,59622429,736,737,737,732,5511
20240703,095400,55580872,738,735,738,734,1715
20240703,095300,54320987,735,738,738,735,17602
20240703,095200,41357809,738,741,741,738,134
20240703,095100,41258909,738,738,738,738,0
20240703,095000,41258909,738,738,738,738,648
20240703,094900,40780685,738,739,739,738,4252
20240703,094800,37641586,740,740,740,740,100
20240703,094700,37567586,740,742,742,740,2511
20240703,094600,35708611,746,746,746,746,0
20240703,094500,35708611,746,746,746,746,1
20240703,094400,35707865,742,742,742,742,0
20240703,094300,35707865,742,742,742,742,0
20240703,094200,35707865,742,742,742,742,1376
20240703,094100,34686873,743,743,743,743,57
20240703,094000,34644522,743,745,745,743,402
20240703,093900,34345135,747,746,747,746,5
20240703,093800,34341401,748,747,748,747,4
20240703,093700,34338411,747,747,747,747,1
20240703,093600,34337664,748,748,748,748,0
20240703,093500,34337664,748,748,748,748,0
20240703,093400,34337664,748,748,748,748,18
20240703,093300,34324200,746,746,746,746,0
20240703,093200,34324200,746,748,748,744,48
20240703,093100,34288386,748,748,748,748,46
20240703,093000,34253978,748,748,748,748,19
20240703,092900,34239766,748,747,748,740,808
20240703,092800,33639380,748,746,748,746,250
20240703,092700,33452754,746,746,746,746,0
20240703,092600,33452754,746,746,746,746,0
20240703,092500,33452754,746,746,746,746,9
20240703,092400,33446040,740,740,740,740,0
20240703,092300,33446040,740,747,747,740,3374
20240703,092200,30947105,747,745,747,740,2511
20240703,092100,29088120,746,746,746,746,0
20240703,092000,29088120,746,741,746,740,1926
20240703,091900,27662008,746,746,746,746,1
20240703,091800,27661262,745,745,745,745,100
20240703,091700,27586762,745,745,745,745,22
20240703,091600,27570372,746,746,746,746,6
20240703,091500,27565896,746,746,746,746,0
20240703,091400,27565896,746,739,747,739,1008
20240703,091300,26820969,746,745,746,742,6503
20240703,091200,21980433,745,739,745,739,1395
20240703,091100,20949522,739,746,746,738,5011
20240703,091000,17246772,739,742,742,739,3071
20240703,090900,14971994,742,742,742,742,100
20240703,090800,14897794,742,747,747,742,1632
20240703,090700,13685250,747,747,747,747,0
20240703,090600,13685250,747,747,747,747,0
20240703,090500,13685250,747,747,747,747,1091
20240703,090400,12870273,746,746,746,746,36
20240703,090300,12843417,746,738,746,738,1321
20240703,090200,11860511,744,743,745,737,9227
20240703,090100,5036189,752,749,752,745,1874
20240703,090000,3639309,750,760,760,750,4801