KissMeData/067390/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,194300,272063244,642,642,642,642,7544
20240722,194200,272063244,642,642,642,642,0
20240722,194100,272063244,642,642,642,642,0
20240722,194000,272063244,642,642,642,642,0
20240722,193900,272063244,642,642,642,642,0
20240722,193800,272063244,642,642,642,642,0
20240722,193700,272063244,642,642,642,642,0
20240722,193600,272063244,642,642,642,642,0
20240722,193500,272063244,642,642,642,642,0
20240722,193400,272063244,642,642,642,642,0
20240722,193300,272063244,642,642,642,642,0
20240722,193200,272063244,642,642,642,642,0
20240722,193100,272063244,642,642,642,642,0
20240722,193000,272063244,642,642,642,642,0
20240722,192900,272063244,642,642,642,642,0
20240722,192800,272063244,642,642,642,642,0
20240722,192700,272063244,642,642,642,642,0
20240722,192600,272063244,642,642,642,642,0
20240722,192500,272063244,642,642,642,642,0
20240722,192400,272063244,642,642,642,642,0
20240722,192300,272063244,642,642,642,642,0
20240722,192200,272063244,642,642,642,642,0
20240722,192100,272063244,642,642,642,642,0
20240722,192000,272063244,642,642,642,642,0
20240722,191900,272063244,642,642,642,642,0
20240722,191800,272063244,642,642,642,642,0
20240722,191700,272063244,642,642,642,642,0
20240722,191600,272063244,642,642,642,642,0
20240722,191500,272063244,642,642,642,642,0
20240722,191400,272063244,642,642,642,642,0
20240722,191300,272063244,642,642,642,642,7544
20240722,191200,272063244,642,642,642,642,0
20240722,191100,272063244,642,642,642,642,0
20240722,191000,272063244,642,642,642,642,0
20240722,190900,272063244,642,642,642,642,0
20240722,190800,272063244,642,642,642,642,0
20240722,190700,272063244,642,642,642,642,0
20240722,190600,272063244,642,642,642,642,0
20240722,190500,272063244,642,642,642,642,0
20240722,190400,272063244,642,642,642,642,0
20240722,190300,272063244,642,642,642,642,0
20240722,190200,272063244,642,642,642,642,0
20240722,190100,272063244,642,642,642,642,0
20240722,190000,272063244,642,642,642,642,0
20240722,185900,272063244,642,642,642,642,0
20240722,185800,272063244,642,642,642,642,0
20240722,185700,272063244,642,642,642,642,0
20240722,185600,272063244,642,642,642,642,0
20240722,185500,272063244,642,642,642,642,0
20240722,185400,272063244,642,642,642,642,0
20240722,185300,272063244,642,642,642,642,0
20240722,185200,272063244,642,642,642,642,0
20240722,185100,272063244,642,642,642,642,0
20240722,185000,272063244,642,642,642,642,0
20240722,184900,272063244,642,642,642,642,0
20240722,184800,272063244,642,642,642,642,0
20240722,184700,272063244,642,642,642,642,0
20240722,184600,272063244,642,642,642,642,0
20240722,184500,272063244,642,642,642,642,0
20240722,184400,272063244,642,642,642,642,0
20240722,184300,272063244,642,642,642,642,7544
20240722,184200,272063244,642,642,642,642,0
20240722,184100,272063244,642,642,642,642,0
20240722,184000,272063244,642,642,642,642,0
20240722,183900,272063244,642,642,642,642,0
20240722,183800,272063244,642,642,642,642,0
20240722,183700,272063244,642,642,642,642,0
20240722,183600,272063244,642,642,642,642,0
20240722,183500,272063244,642,642,642,642,0
20240722,183400,272063244,642,642,642,642,0
20240722,183300,272063244,642,642,642,642,0
20240722,183200,272063244,642,642,642,642,0
20240722,183100,272063244,642,642,642,642,0
20240722,183000,272063244,642,642,642,642,0
20240722,182900,272063244,642,642,642,642,0
20240722,182800,272063244,642,642,642,642,0
20240722,182700,272063244,642,642,642,642,0
20240722,182600,272063244,642,642,642,642,0
20240722,182500,272063244,642,642,642,642,0
20240722,182400,272063244,642,642,642,642,0
20240722,182300,272063244,642,642,642,642,0
20240722,182200,272063244,642,642,642,642,0
20240722,182100,272063244,642,642,642,642,0
20240722,182000,272063244,642,642,642,642,0
20240722,181900,272063244,642,642,642,642,0
20240722,181800,272063244,642,642,642,642,0
20240722,181700,272063244,642,642,642,642,0
20240722,181600,272063244,642,642,642,642,0
20240722,181500,272063244,642,642,642,642,0
20240722,181400,272063244,642,642,642,642,0
20240722,181300,272063244,642,642,642,642,7544
20240722,181200,272063244,642,642,642,642,0
20240722,181100,272063244,642,642,642,642,0
20240722,181000,272063244,642,642,642,642,0
20240722,180900,272063244,642,642,642,642,0
20240722,180800,272063244,642,642,642,642,0
20240722,180700,272063244,642,642,642,642,0
20240722,180600,272063244,642,642,642,642,0
20240722,180500,272063244,642,642,642,642,0
20240722,180400,272063244,642,642,642,642,0
20240722,180300,272063244,642,642,642,642,0
20240722,180200,272063244,642,642,642,642,0
20240722,180100,272063244,642,642,642,642,0
20240722,180000,272063244,642,642,642,642,0
20240722,175900,272063244,642,642,642,642,0
20240722,175800,272063244,642,642,642,642,0
20240722,175700,272063244,642,642,642,642,0
20240722,175600,272063244,642,642,642,642,0
20240722,175500,272063244,642,642,642,642,0
20240722,175400,272063244,642,642,642,642,0
20240722,175300,272063244,642,642,642,642,0
20240722,175200,272063244,642,642,642,642,0
20240722,175100,272063244,642,642,642,642,0
20240722,175000,272063244,642,642,642,642,0
20240722,174900,272063244,642,642,642,642,0
20240722,174800,272063244,642,642,642,642,0
20240722,174700,272063244,642,642,642,642,0
20240722,174600,272063244,642,642,642,642,0
20240722,174500,272063244,642,642,642,642,0
20240722,174400,272063244,642,642,642,642,0
20240722,174300,272063244,642,642,642,642,7544
20240722,174200,272063244,642,642,642,642,0
20240722,174100,272063244,642,642,642,642,0
20240722,174000,272063244,642,642,642,642,0
20240722,173900,272063244,642,642,642,642,0
20240722,173800,272063244,642,642,642,642,0
20240722,173700,272063244,642,642,642,642,0
20240722,173600,272063244,642,642,642,642,0
20240722,173500,272063244,642,642,642,642,0
20240722,173400,272063244,642,642,642,642,0
20240722,173300,272063244,642,642,642,642,0
20240722,173200,272063244,642,642,642,642,0
20240722,173100,272063244,642,642,642,642,0
20240722,173000,272063244,642,642,642,642,0
20240722,172900,272063244,642,642,642,642,0
20240722,172800,272063244,642,642,642,642,0
20240722,172700,272063244,642,642,642,642,0
20240722,172600,272063244,642,642,642,642,0
20240722,172500,272063244,642,642,642,642,0
20240722,172400,272063244,642,642,642,642,0
20240722,172300,272063244,642,642,642,642,0
20240722,172200,272063244,642,642,642,642,0
20240722,172100,272063244,642,642,642,642,0
20240722,172000,272063244,642,642,642,642,0
20240722,171900,272063244,642,642,642,642,0
20240722,171800,272063244,642,642,642,642,0
20240722,171700,272063244,642,642,642,642,0
20240722,171600,272063244,642,642,642,642,0
20240722,171500,272063244,642,642,642,642,0
20240722,171400,272063244,642,642,642,642,0
20240722,171300,272063244,642,642,642,642,7544
20240722,171200,272063244,642,642,642,642,0
20240722,171100,272063244,642,642,642,642,0
20240722,171000,272063244,642,642,642,642,0
20240722,170900,272063244,642,642,642,642,0
20240722,170800,272063244,642,642,642,642,0
20240722,170700,272063244,642,642,642,642,0
20240722,170600,272063244,642,642,642,642,0
20240722,170500,272063244,642,642,642,642,0
20240722,170400,272063244,642,642,642,642,0
20240722,170300,272063244,642,642,642,642,0
20240722,170200,272063244,642,642,642,642,0
20240722,170100,272063244,642,642,642,642,0
20240722,170000,272063244,642,642,642,642,0
20240722,165900,272063244,642,642,642,642,0
20240722,165800,272063244,642,642,642,642,0
20240722,165700,272063244,642,642,642,642,0
20240722,165600,272063244,642,642,642,642,0
20240722,165500,272063244,642,642,642,642,0
20240722,165400,272063244,642,642,642,642,0
20240722,165300,272063244,642,642,642,642,0
20240722,165200,272063244,642,642,642,642,0
20240722,165100,272063244,642,642,642,642,0
20240722,165000,272063244,642,642,642,642,0
20240722,164900,272063244,642,642,642,642,0
20240722,164800,272063244,642,642,642,642,0
20240722,164700,272063244,642,642,642,642,0
20240722,164600,272063244,642,642,642,642,0
20240722,164500,272063244,642,642,642,642,0
20240722,164400,272063244,642,642,642,642,0
20240722,164300,272063244,642,642,642,642,7544
20240722,164200,272063244,642,642,642,642,0
20240722,164100,272063244,642,642,642,642,0
20240722,164000,272063244,642,642,642,642,0
20240722,163900,272063244,642,642,642,642,0
20240722,163800,272063244,642,642,642,642,0
20240722,163700,272063244,642,642,642,642,0
20240722,163600,272063244,642,642,642,642,0
20240722,163500,272063244,642,642,642,642,0
20240722,163400,272063244,642,642,642,642,0
20240722,163300,272063244,642,642,642,642,0
20240722,163200,272063244,642,642,642,642,0
20240722,163100,272063244,642,642,642,642,0
20240722,163000,272063244,642,642,642,642,0
20240722,162900,272063244,642,642,642,642,0
20240722,162800,272063244,642,642,642,642,0
20240722,162700,272063244,642,642,642,642,0
20240722,162600,272063244,642,642,642,642,0
20240722,162500,272063244,642,642,642,642,0
20240722,162400,272063244,642,642,642,642,0
20240722,162300,272063244,642,642,642,642,0
20240722,162200,272063244,642,642,642,642,0
20240722,162100,272063244,642,642,642,642,0
20240722,162000,272063244,642,642,642,642,0
20240722,161900,272063244,642,642,642,642,0
20240722,161800,272063244,642,642,642,642,0
20240722,161700,272063244,642,642,642,642,0
20240722,161600,272063244,642,642,642,642,0
20240722,161500,272063244,642,642,642,642,0
20240722,161400,272063244,642,642,642,642,0
20240722,161300,272063244,642,642,642,642,7544
20240722,161200,272063244,642,642,642,642,0
20240722,161100,272063244,642,642,642,642,0
20240722,161000,272063244,642,642,642,642,0
20240722,160900,272063244,642,642,642,642,0
20240722,160800,272063244,642,642,642,642,0
20240722,160700,272063244,642,642,642,642,0
20240722,160600,272063244,642,642,642,642,0
20240722,160500,272063244,642,642,642,642,0
20240722,160400,272063244,642,642,642,642,0
20240722,160300,272063244,642,642,642,642,0
20240722,160200,272063244,642,642,642,642,0
20240722,160100,272063244,642,642,642,642,0
20240722,160000,272063244,642,642,642,642,0
20240722,155900,272063244,642,642,642,642,0
20240722,155800,272063244,642,642,642,642,0
20240722,155700,272063244,642,642,642,642,0
20240722,155600,272063244,642,642,642,642,0
20240722,155500,272063244,642,642,642,642,0
20240722,155400,272063244,642,642,642,642,0
20240722,155300,272063244,642,642,642,642,0
20240722,155200,272063244,642,642,642,642,0
20240722,155100,272063244,642,642,642,642,0
20240722,155000,272063244,642,642,642,642,0
20240722,154900,272063244,642,642,642,642,0
20240722,154800,272063244,642,642,642,642,0
20240722,154700,272063244,642,642,642,642,0
20240722,154600,272063244,642,642,642,642,0
20240722,154500,272063244,642,642,642,642,0
20240722,154400,272063244,642,642,642,642,0
20240722,154300,272063244,642,642,642,642,7544
20240722,154200,272063244,642,642,642,642,0
20240722,154100,272063244,642,642,642,642,0
20240722,154000,272063244,642,642,642,642,0
20240722,153900,272063244,642,642,642,642,0
20240722,153800,272063244,642,642,642,642,0
20240722,153700,272063244,642,642,642,642,0
20240722,153600,272063244,642,642,642,642,0
20240722,153500,272063244,642,642,642,642,0
20240722,153400,272063244,642,642,642,642,0
20240722,153300,272063244,642,642,642,642,0
20240722,153200,272063244,642,642,642,642,0
20240722,153100,272063244,642,642,642,642,0
20240722,153000,272063244,642,642,642,642,7544
20240722,152900,267219996,648,648,648,648,0
20240722,152800,267219996,648,648,648,648,0
20240722,152700,267219996,648,648,648,648,0
20240722,152600,267219996,648,648,648,648,0
20240722,152500,267219996,648,648,648,648,0
20240722,152400,267219996,648,648,648,648,0
20240722,152300,267219996,648,648,648,648,0
20240722,152200,267219996,648,648,648,648,0
20240722,152100,267219996,648,648,648,648,0
20240722,152000,267219996,648,648,648,648,0
20240722,151900,267219996,648,648,648,648,0
20240722,151800,267219996,648,647,648,647,5005
20240722,151700,263980756,648,648,648,648,1104
20240722,151600,263265364,648,648,648,648,9
20240722,151500,263259532,648,648,648,648,3
20240722,151400,263257588,648,647,648,645,3452
20240722,151300,261026903,648,648,648,648,0
20240722,151200,261026903,648,648,648,648,0
20240722,151100,261026903,648,648,648,648,81
20240722,151000,260974415,648,648,648,648,0
20240722,150900,260974415,648,648,648,648,0
20240722,150800,260974415,648,648,648,648,3485
20240722,150700,258716135,649,649,649,649,2088
20240722,150600,257361023,650,649,650,649,7006
20240722,150500,252813925,650,650,650,650,1
20240722,150400,252813275,650,650,651,650,13593
20240722,150300,243977758,650,649,650,649,1663
20240722,150200,242898083,649,648,649,648,212
20240722,150100,242760706,649,648,649,648,1001
20240722,150000,242111142,648,648,648,648,0
20240722,145900,242111142,648,648,648,648,9284
20240722,145800,236095110,648,646,648,646,2584
20240722,145700,234424840,646,646,646,646,0
20240722,145600,234424840,646,646,646,646,1
20240722,145500,234424194,643,643,643,643,81
20240722,145400,234372111,646,644,646,644,313
20240722,145300,234170537,644,644,644,644,781
20240722,145200,233667573,644,644,644,644,886
20240722,145100,233096989,645,645,645,645,0
20240722,145000,233096989,645,645,646,645,2750
20240722,144900,231322739,646,646,646,646,1
20240722,144800,231322093,647,647,647,647,0
20240722,144700,231322093,647,647,647,647,511
20240722,144600,230991476,648,648,648,648,1
20240722,144500,230990828,646,646,646,646,558
20240722,144400,230630360,646,646,646,646,83
20240722,144300,230576742,646,646,646,646,0
20240722,144200,230576742,646,646,646,646,0
20240722,144100,230576742,646,646,646,646,0
20240722,144000,230576742,646,646,646,646,0
20240722,143900,230576742,646,646,646,646,300
20240722,143800,230382942,646,646,646,646,0
20240722,143700,230382942,646,646,646,646,0
20240722,143600,230382942,646,646,646,646,101
20240722,143500,230317696,646,646,646,646,1691
20240722,143400,229225310,648,648,648,648,592
20240722,143300,228841694,646,646,646,646,4352
20240722,143200,226030302,646,645,646,645,5
20240722,143100,226027076,646,646,646,646,0
20240722,143000,226027076,646,646,646,646,0
20240722,142900,226027076,646,646,646,646,0
20240722,142800,226027076,646,646,646,646,0
20240722,142700,226027076,646,646,646,646,25
20240722,142600,226010926,646,646,646,646,0
20240722,142500,226010926,646,644,646,644,130
20240722,142400,225927174,646,646,646,646,2
20240722,142300,225925882,643,643,643,643,0
20240722,142200,225925882,643,643,643,643,981
20240722,142100,225295099,643,643,643,643,2
20240722,142000,225293813,643,643,643,643,0
20240722,141900,225293813,643,643,643,643,2
20240722,141800,225292527,643,643,643,643,14
20240722,141700,225283525,643,643,643,643,0
20240722,141600,225283525,643,642,643,642,196
20240722,141500,225157692,643,643,643,643,100
20240722,141400,225093392,645,643,645,643,101
20240722,141300,225028447,645,645,645,645,0
20240722,141200,225028447,645,642,645,642,1101
20240722,141100,224321602,645,645,645,645,1
20240722,141000,224320957,642,641,645,641,112
20240722,140900,224249061,641,642,642,641,4462
20240722,140800,221386293,645,645,645,645,1
20240722,140700,221385648,644,644,644,644,0
20240722,140600,221385648,644,644,644,644,5000
20240722,140500,218165648,644,644,644,644,0
20240722,140400,218165648,644,644,644,644,0
20240722,140300,218165648,644,644,644,644,0
20240722,140200,218165648,644,644,644,644,0
20240722,140100,218165648,644,644,644,644,0
20240722,140000,218165648,644,644,644,644,44
20240722,135900,218137312,644,644,644,644,0
20240722,135800,218137312,644,644,644,640,4652
20240722,135700,215159948,645,645,645,645,0
20240722,135600,215159948,645,645,645,645,1
20240722,135500,215159303,640,640,640,640,0
20240722,135400,215159303,640,643,643,640,10713
20240722,135300,208295502,645,645,645,645,24
20240722,135200,208280022,645,645,645,645,1
20240722,135100,208279377,645,645,645,645,0
20240722,135000,208279377,645,645,645,645,0
20240722,134900,208279377,645,647,647,645,211
20240722,134800,208143260,643,644,644,643,1560
20240722,134700,207140179,643,644,644,643,3784
20240722,134600,204707066,644,643,644,643,1669
20240722,134500,203633775,643,644,644,643,1412
20240722,134400,202725676,645,645,645,645,100
20240722,134300,202661176,646,646,646,646,3023
20240722,134200,200708318,649,649,649,649,0
20240722,134100,200708318,649,649,649,649,2
20240722,134000,200707020,649,649,649,649,0
20240722,133900,200707020,649,648,649,648,451
20240722,133800,200414771,649,649,649,649,0
20240722,133700,200414771,649,649,649,649,0
20240722,133600,200414771,649,647,649,646,1728
20240722,133500,199297430,649,649,649,648,463
20240722,133400,198997205,649,649,649,649,1685
20240722,133300,197903640,649,649,649,649,2327
20240722,133200,196393417,649,649,649,649,114
20240722,133100,196319431,649,648,649,648,414
20240722,133000,196050859,649,648,649,648,342
20240722,132900,195829242,649,649,649,649,0
20240722,132800,195829242,649,649,649,649,0
20240722,132700,195829242,649,649,649,649,0
20240722,132600,195829242,649,649,649,649,0
20240722,132500,195829242,649,649,649,649,25
20240722,132400,195813017,649,646,649,646,129
20240722,132300,195729680,649,649,649,649,0
20240722,132200,195729680,649,649,649,649,1
20240722,132100,195729031,646,646,646,646,0
20240722,132000,195729031,646,646,646,646,28
20240722,131900,195710943,646,644,646,644,4340
20240722,131800,192914642,645,645,645,645,31
20240722,131700,192894647,645,646,646,645,2368
20240722,131600,191367282,646,646,646,646,1
20240722,131500,191366636,646,646,646,646,0
20240722,131400,191366636,646,646,646,646,11
20240722,131300,191359530,646,648,648,646,585
20240722,131200,190981618,646,648,648,646,1390
20240722,131100,190082683,649,649,649,649,0
20240722,131000,190082683,649,650,650,649,866
20240722,130900,189520551,650,650,650,650,0
20240722,130800,189520551,650,650,650,650,26
20240722,130700,189503651,650,649,650,649,3396
20240722,130600,187299646,648,651,651,648,5226
20240722,130500,183908446,651,651,651,651,1
20240722,130400,183907795,651,651,651,651,6
20240722,130300,183903889,651,651,651,651,0
20240722,130200,183903889,651,650,651,650,1885
20240722,130100,182678611,651,650,651,650,2075
20240722,130000,181329786,650,651,651,650,2559
20240722,125900,179666378,651,651,651,651,10
20240722,125800,179659868,649,649,649,649,11974
20240722,125700,171888742,649,650,650,649,6376
20240722,125600,167746743,652,647,652,647,15865
20240722,125500,157452984,647,647,647,647,1
20240722,125400,157452337,647,647,647,647,11
20240722,125300,157445220,645,645,645,645,0
20240722,125200,157445220,645,645,645,645,3818
20240722,125100,154982610,645,647,647,645,594
20240722,125000,154599456,647,646,647,646,1512
20240722,124900,153622192,647,647,647,647,100
20240722,124800,153557492,647,647,647,647,1
20240722,124700,153556845,645,645,645,645,1000
20240722,124600,152911845,645,645,645,645,1000
20240722,124500,152266845,645,645,645,645,1
20240722,124400,152266200,645,648,648,645,580
20240722,124300,151890997,648,647,648,647,31
20240722,124200,151870920,648,647,648,647,2896
20240722,124100,149995693,647,647,647,647,2444
20240722,124000,148414425,647,643,647,643,16545
20240722,123900,137746274,643,643,643,643,248
20240722,123800,137586810,643,643,643,643,0
20240722,123700,137586810,643,641,643,641,3001
20240722,123600,135663167,643,643,643,643,0
20240722,123500,135663167,643,643,643,643,10
20240722,123400,135656737,643,643,643,643,271
20240722,123300,135482484,643,643,643,640,779
20240722,123200,134983184,644,644,644,644,0
20240722,123100,134983184,644,643,644,643,3118
20240722,123000,132978307,645,645,645,645,100
20240722,122900,132913807,645,645,645,645,0
20240722,122800,132913807,645,645,645,645,32
20240722,122700,132893167,645,645,645,645,0
20240722,122600,132893167,645,645,645,645,0
20240722,122500,132893167,645,645,645,645,0
20240722,122400,132893167,645,645,645,645,0
20240722,122300,132893167,645,645,645,645,0
20240722,122200,132893167,645,645,645,645,3
20240722,122100,132891232,645,645,645,645,0
20240722,122000,132891232,645,645,645,645,0
20240722,121900,132891232,645,645,645,645,0
20240722,121800,132891232,645,645,645,645,0
20240722,121700,132891232,645,645,645,645,1
20240722,121600,132890587,645,644,645,644,1168
20240722,121500,132137746,644,643,644,643,4138
20240722,121400,129476379,643,643,643,643,0
20240722,121300,129476379,643,642,643,642,81
20240722,121200,129424374,643,643,643,643,0
20240722,121100,129424374,643,643,643,643,0
20240722,121000,129424374,643,640,643,640,163
20240722,120900,129319568,643,643,643,643,467
20240722,120800,129019287,643,643,643,643,0
20240722,120700,129019287,643,643,643,643,0
20240722,120600,129019287,643,643,643,643,497
20240722,120500,128699716,643,643,643,643,0
20240722,120400,128699716,643,643,643,643,0
20240722,120300,128699716,643,643,643,643,6
20240722,120200,128695858,643,643,643,643,0
20240722,120100,128695858,643,643,643,643,0
20240722,120000,128695858,643,643,643,643,2
20240722,115900,128694572,642,643,643,642,84
20240722,115800,128640643,642,642,642,642,164
20240722,115700,128535355,642,642,642,642,0
20240722,115600,128535355,642,637,642,637,6
20240722,115500,128531528,637,639,640,637,5546
20240722,115400,124984080,638,637,638,637,1406
20240722,115300,124087182,638,638,638,638,1381
20240722,115200,123206104,638,638,638,638,0
20240722,115100,123206104,638,638,638,638,0
20240722,115000,123206104,638,638,638,638,1095
20240722,114900,122507494,639,639,639,639,0
20240722,114800,122507494,639,639,639,639,1
20240722,114700,122506855,638,638,638,638,519
20240722,114600,122175733,638,638,638,638,10
20240722,114500,122169353,638,638,638,638,0
20240722,114400,122169353,638,638,638,638,0
20240722,114300,122169353,638,638,638,638,11
20240722,114200,122162335,634,634,634,634,372
20240722,114100,121926487,638,638,638,638,20
20240722,114000,121913727,638,638,638,638,81
20240722,113900,121862049,638,638,638,638,0
20240722,113800,121862049,638,633,638,633,1831
20240722,113700,120703021,639,639,639,639,0
20240722,113600,120703021,639,639,639,639,28
20240722,113500,120685129,639,639,639,639,53
20240722,113400,120651262,639,635,639,635,12
20240722,113300,120643625,633,635,635,633,3456
20240722,113200,118455975,633,634,634,633,6941
20240722,113100,114061322,635,635,635,633,7488
20240722,113000,109319141,635,636,636,635,2010
20240722,112900,108042774,636,636,636,636,171
20240722,112800,107934018,638,638,638,638,0
20240722,112700,107934018,638,638,638,638,0
20240722,112600,107934018,638,638,638,638,1
20240722,112500,107933380,638,637,638,637,11
20240722,112400,107926371,636,635,636,635,830
20240722,112300,107398492,636,636,636,636,0
20240722,112200,107398492,636,636,636,636,0
20240722,112100,107398492,636,636,636,636,53
20240722,112000,107364784,636,636,636,636,0
20240722,111900,107364784,636,636,636,636,18
20240722,111800,107353336,637,637,637,637,90
20240722,111700,107296006,637,635,637,635,1678
20240722,111600,106230474,638,638,638,638,3
20240722,111500,106228560,638,638,638,638,0
20240722,111400,106228560,638,638,638,638,0
20240722,111300,106228560,638,638,638,638,36
20240722,111200,106205592,638,638,638,638,0
20240722,111100,106205592,638,638,638,638,10
20240722,111000,106199212,638,638,638,638,0
20240722,110900,106199212,638,638,638,638,0
20240722,110800,106199212,638,633,638,633,10
20240722,110700,106192862,635,635,635,635,1
20240722,110600,106192227,633,633,633,633,0
20240722,110500,106192227,633,634,634,633,499
20240722,110400,105876072,637,637,637,637,0
20240722,110300,105876072,637,636,637,636,91
20240722,110200,105818195,638,638,638,638,8
20240722,110100,105813091,639,639,639,639,0
20240722,110000,105813091,639,639,639,639,0
20240722,105900,105813091,639,638,639,638,4708
20240722,105800,102807464,638,638,638,638,1
20240722,105700,102806826,638,638,638,638,0
20240722,105600,102806826,638,638,638,638,1
20240722,105500,102806188,632,639,639,632,2857
20240722,105400,100987170,632,636,636,632,12744
20240722,105300,92913324,638,638,638,638,1674
20240722,105200,91845312,637,638,638,637,4
20240722,105100,91842763,636,636,636,636,100
20240722,105000,91779163,636,636,636,636,0
20240722,104900,91779163,636,636,636,636,0
20240722,104800,91779163,636,636,636,636,0
20240722,104700,91779163,636,636,636,636,0
20240722,104600,91779163,636,636,636,636,0
20240722,104500,91779163,636,636,636,636,118
20240722,104400,91704115,638,638,638,638,0
20240722,104300,91704115,638,638,638,638,105
20240722,104200,91637125,638,638,638,638,0
20240722,104100,91637125,638,638,638,638,0
20240722,104000,91637125,638,638,638,638,0
20240722,103900,91637125,638,638,638,638,0
20240722,103800,91637125,638,638,638,638,11
20240722,103700,91630107,636,636,636,636,2000
20240722,103600,90358107,636,636,636,636,0
20240722,103500,90358107,636,633,636,632,781
20240722,103400,89864501,633,633,633,633,5421
20240722,103300,86433008,633,633,633,633,2926
20240722,103200,84580850,633,633,633,633,428
20240722,103100,84309926,636,636,636,636,0
20240722,103000,84309926,636,634,636,633,6281
20240722,102900,80333262,635,635,635,635,85
20240722,102800,80279287,636,636,636,636,43
20240722,102700,80251939,636,636,636,636,21
20240722,102600,80238583,636,637,637,636,1313
20240722,102500,79403376,640,640,640,640,0
20240722,102400,79403376,640,640,640,640,0
20240722,102300,79403376,640,640,640,640,0
20240722,102200,79403376,640,640,640,640,0
20240722,102100,79403376,640,640,640,640,0
20240722,102000,79403376,640,640,640,640,0
20240722,101900,79403376,640,640,640,640,0
20240722,101800,79403376,640,640,640,640,1730
20240722,101700,78296176,636,636,640,636,895
20240722,101600,77724360,640,636,640,636,1352
20240722,101500,76864484,636,636,636,636,0
20240722,101400,76864484,636,636,636,636,5
20240722,101300,76861304,636,636,636,636,107
20240722,101200,76793252,636,636,636,636,55
20240722,101100,76758272,636,636,636,636,33
20240722,101000,76737284,636,636,636,636,3
20240722,100900,76735376,636,636,636,636,0
20240722,100800,76735376,636,632,636,631,1022
20240722,100700,76090024,633,634,634,633,1283
20240722,100600,75276603,632,634,634,632,325
20240722,100500,75070953,631,634,634,631,1685
20240722,100400,74006272,634,634,634,634,2000
20240722,100300,72738272,634,633,634,632,3055
20240722,100200,70805994,634,636,636,633,1537
20240722,100100,69831640,634,635,635,634,169
20240722,100000,69724479,637,637,637,637,0
20240722,095900,69724479,637,637,637,637,1
20240722,095800,69723842,637,636,637,635,28075
20240722,095700,51878643,637,637,637,636,1612
20240722,095600,50853399,637,637,637,637,1191
20240722,095500,50094732,640,640,640,640,0
20240722,095400,50094732,640,640,640,640,0
20240722,095300,50094732,640,637,640,637,22
20240722,095200,50080715,640,640,640,640,1
20240722,095100,50080075,637,639,640,637,2979
20240722,095000,48179021,639,639,639,639,400
20240722,094900,47923421,641,641,641,641,1
20240722,094800,47922780,639,639,639,639,500
20240722,094700,47603280,639,639,639,639,786
20240722,094600,47101026,640,640,640,640,1009
20240722,094500,46455266,641,641,641,641,100
20240722,094400,46391166,641,641,641,641,0
20240722,094300,46391166,641,641,641,641,1
20240722,094200,46390525,641,641,641,641,115
20240722,094100,46316810,639,639,639,639,3
20240722,094000,46314893,639,639,641,636,7238
20240722,093900,41704207,639,639,639,639,1706
20240722,093800,40614073,639,639,639,639,617
20240722,093700,40219810,638,638,638,638,0
20240722,093600,40219810,638,638,638,638,0
20240722,093500,40219810,638,639,639,638,1632
20240722,093400,39178550,638,638,638,638,0
20240722,093300,39178550,638,639,639,638,14
20240722,093200,39169605,639,639,639,639,209
20240722,093100,39036054,639,639,639,637,10302
20240722,093000,32465364,639,641,641,639,4395
20240722,092900,29651216,641,641,641,641,211
20240722,092800,29515965,641,641,641,641,400
20240722,092700,29259565,641,641,641,641,104
20240722,092600,29192901,641,641,641,641,0
20240722,092500,29192901,641,641,641,641,0
20240722,092400,29192901,641,640,641,640,260
20240722,092300,29026500,639,639,639,639,1733
20240722,092200,27919113,639,638,639,638,401
20240722,092100,27663274,639,639,639,639,14
20240722,092000,27654328,639,639,639,638,942
20240722,091900,27052690,638,638,639,638,258
20240722,091800,26888085,638,639,639,638,401
20240722,091700,26632246,638,638,638,638,5
20240722,091600,26629056,639,639,639,638,54
20240722,091500,26594600,639,640,640,639,4460
20240722,091400,23743708,640,640,640,640,106
20240722,091300,23675868,640,640,640,640,0
20240722,091200,23675868,640,639,641,639,950
20240722,091100,23067925,641,641,641,641,0
20240722,091000,23067925,641,640,641,637,11543
20240722,090900,15681278,640,641,641,640,4639
20240722,090800,12707979,641,641,641,641,0
20240722,090700,12707979,641,643,643,640,7638
20240722,090600,7808890,643,645,645,643,403
20240722,090500,7549209,645,644,645,644,592
20240722,090400,7167370,646,646,646,646,1724
20240722,090300,6053666,646,646,646,646,4504
20240722,090200,3144082,646,642,647,642,3415
20240722,090100,943342,642,642,642,642,1271
20240722,090000,127360,640,640,640,640,199