KissMeData/079190/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,195800,88161458,676,676,676,676,1052
20240705,195700,88161458,676,676,676,676,0
20240705,195600,88161458,676,676,676,676,0
20240705,195500,88161458,676,676,676,676,0
20240705,195400,88161458,676,676,676,676,0
20240705,195300,88161458,676,676,676,676,0
20240705,195200,88161458,676,676,676,676,0
20240705,195100,88161458,676,676,676,676,0
20240705,195000,88161458,676,676,676,676,0
20240705,194900,88161458,676,676,676,676,0
20240705,194800,88161458,676,676,676,676,0
20240705,194700,88161458,676,676,676,676,0
20240705,194600,88161458,676,676,676,676,0
20240705,194500,88161458,676,676,676,676,0
20240705,194400,88161458,676,676,676,676,0
20240705,194300,88161458,676,676,676,676,0
20240705,194200,88161458,676,676,676,676,0
20240705,194100,88161458,676,676,676,676,0
20240705,194000,88161458,676,676,676,676,0
20240705,193900,88161458,676,676,676,676,0
20240705,193800,88161458,676,676,676,676,0
20240705,193700,88161458,676,676,676,676,0
20240705,193600,88161458,676,676,676,676,0
20240705,193500,88161458,676,676,676,676,0
20240705,193400,88161458,676,676,676,676,0
20240705,193300,88161458,676,676,676,676,0
20240705,193200,88161458,676,676,676,676,0
20240705,193100,88161458,676,676,676,676,0
20240705,193000,88161458,676,676,676,676,0
20240705,192900,88161458,676,676,676,676,0
20240705,192800,88161458,676,676,676,676,1052
20240705,192700,88161458,676,676,676,676,0
20240705,192600,88161458,676,676,676,676,0
20240705,192500,88161458,676,676,676,676,0
20240705,192400,88161458,676,676,676,676,0
20240705,192300,88161458,676,676,676,676,0
20240705,192200,88161458,676,676,676,676,0
20240705,192100,88161458,676,676,676,676,0
20240705,192000,88161458,676,676,676,676,0
20240705,191900,88161458,676,676,676,676,0
20240705,191800,88161458,676,676,676,676,0
20240705,191700,88161458,676,676,676,676,0
20240705,191600,88161458,676,676,676,676,0
20240705,191500,88161458,676,676,676,676,0
20240705,191400,88161458,676,676,676,676,0
20240705,191300,88161458,676,676,676,676,0
20240705,191200,88161458,676,676,676,676,0
20240705,191100,88161458,676,676,676,676,0
20240705,191000,88161458,676,676,676,676,0
20240705,190900,88161458,676,676,676,676,0
20240705,190800,88161458,676,676,676,676,0
20240705,190700,88161458,676,676,676,676,0
20240705,190600,88161458,676,676,676,676,0
20240705,190500,88161458,676,676,676,676,0
20240705,190400,88161458,676,676,676,676,0
20240705,190300,88161458,676,676,676,676,0
20240705,190200,88161458,676,676,676,676,0
20240705,190100,88161458,676,676,676,676,0
20240705,190000,88161458,676,676,676,676,0
20240705,185900,88161458,676,676,676,676,0
20240705,185800,88161458,676,676,676,676,1052
20240705,185700,88161458,676,676,676,676,0
20240705,185600,88161458,676,676,676,676,0
20240705,185500,88161458,676,676,676,676,0
20240705,185400,88161458,676,676,676,676,0
20240705,185300,88161458,676,676,676,676,0
20240705,185200,88161458,676,676,676,676,0
20240705,185100,88161458,676,676,676,676,0
20240705,185000,88161458,676,676,676,676,0
20240705,184900,88161458,676,676,676,676,0
20240705,184800,88161458,676,676,676,676,0
20240705,184700,88161458,676,676,676,676,0
20240705,184600,88161458,676,676,676,676,0
20240705,184500,88161458,676,676,676,676,0
20240705,184400,88161458,676,676,676,676,0
20240705,184300,88161458,676,676,676,676,0
20240705,184200,88161458,676,676,676,676,0
20240705,184100,88161458,676,676,676,676,0
20240705,184000,88161458,676,676,676,676,0
20240705,183900,88161458,676,676,676,676,0
20240705,183800,88161458,676,676,676,676,0
20240705,183700,88161458,676,676,676,676,0
20240705,183600,88161458,676,676,676,676,0
20240705,183500,88161458,676,676,676,676,0
20240705,183400,88161458,676,676,676,676,0
20240705,183300,88161458,676,676,676,676,0
20240705,183200,88161458,676,676,676,676,0
20240705,183100,88161458,676,676,676,676,0
20240705,183000,88161458,676,676,676,676,0
20240705,182900,88161458,676,676,676,676,0
20240705,182800,88161458,676,676,676,676,1052
20240705,182700,88161458,676,676,676,676,0
20240705,182600,88161458,676,676,676,676,0
20240705,182500,88161458,676,676,676,676,0
20240705,182400,88161458,676,676,676,676,0
20240705,182300,88161458,676,676,676,676,0
20240705,182200,88161458,676,676,676,676,0
20240705,182100,88161458,676,676,676,676,0
20240705,182000,88161458,676,676,676,676,0
20240705,181900,88161458,676,676,676,676,0
20240705,181800,88161458,676,676,676,676,0
20240705,181700,88161458,676,676,676,676,0
20240705,181600,88161458,676,676,676,676,0
20240705,181500,88161458,676,676,676,676,0
20240705,181400,88161458,676,676,676,676,0
20240705,181300,88161458,676,676,676,676,0
20240705,181200,88161458,676,676,676,676,0
20240705,181100,88161458,676,676,676,676,0
20240705,181000,88161458,676,676,676,676,0
20240705,180900,88161458,676,676,676,676,0
20240705,180800,88161458,676,676,676,676,0
20240705,180700,88161458,676,676,676,676,0
20240705,180600,88161458,676,676,676,676,0
20240705,180500,88161458,676,676,676,676,0
20240705,180400,88161458,676,676,676,676,0
20240705,180300,88161458,676,676,676,676,0
20240705,180200,88161458,676,676,676,676,0
20240705,180100,88161458,676,676,676,676,0
20240705,180000,88161458,676,676,676,676,0
20240705,175900,88161458,676,676,676,676,0
20240705,175800,88161458,676,676,676,676,1052
20240705,175700,88161458,676,676,676,676,0
20240705,175600,88161458,676,676,676,676,0
20240705,175500,88161458,676,676,676,676,0
20240705,175400,88161458,676,676,676,676,0
20240705,175300,88161458,676,676,676,676,0
20240705,175200,88161458,676,676,676,676,0
20240705,175100,88161458,676,676,676,676,0
20240705,175000,88161458,676,676,676,676,0
20240705,174900,88161458,676,676,676,676,0
20240705,174800,88161458,676,676,676,676,0
20240705,174700,88161458,676,676,676,676,0
20240705,174600,88161458,676,676,676,676,0
20240705,174500,88161458,676,676,676,676,0
20240705,174400,88161458,676,676,676,676,0
20240705,174300,88161458,676,676,676,676,0
20240705,174200,88161458,676,676,676,676,0
20240705,174100,88161458,676,676,676,676,0
20240705,174000,88161458,676,676,676,676,0
20240705,173900,88161458,676,676,676,676,0
20240705,173800,88161458,676,676,676,676,0
20240705,173700,88161458,676,676,676,676,0
20240705,173600,88161458,676,676,676,676,0
20240705,173500,88161458,676,676,676,676,0
20240705,173400,88161458,676,676,676,676,0
20240705,173300,88161458,676,676,676,676,0
20240705,173200,88161458,676,676,676,676,0
20240705,173100,88161458,676,676,676,676,0
20240705,173000,88161458,676,676,676,676,0
20240705,172900,88161458,676,676,676,676,0
20240705,172800,88161458,676,676,676,676,1052
20240705,172700,88161458,676,676,676,676,0
20240705,172600,88161458,676,676,676,676,0
20240705,172500,88161458,676,676,676,676,0
20240705,172400,88161458,676,676,676,676,0
20240705,172300,88161458,676,676,676,676,0
20240705,172200,88161458,676,676,676,676,0
20240705,172100,88161458,676,676,676,676,0
20240705,172000,88161458,676,676,676,676,0
20240705,171900,88161458,676,676,676,676,0
20240705,171800,88161458,676,676,676,676,0
20240705,171700,88161458,676,676,676,676,0
20240705,171600,88161458,676,676,676,676,0
20240705,171500,88161458,676,676,676,676,0
20240705,171400,88161458,676,676,676,676,0
20240705,171300,88161458,676,676,676,676,0
20240705,171200,88161458,676,676,676,676,0
20240705,171100,88161458,676,676,676,676,0
20240705,171000,88161458,676,676,676,676,0
20240705,170900,88161458,676,676,676,676,0
20240705,170800,88161458,676,676,676,676,0
20240705,170700,88161458,676,676,676,676,0
20240705,170600,88161458,676,676,676,676,0
20240705,170500,88161458,676,676,676,676,0
20240705,170400,88161458,676,676,676,676,0
20240705,170300,88161458,676,676,676,676,0
20240705,170200,88161458,676,676,676,676,0
20240705,170100,88161458,676,676,676,676,0
20240705,170000,88161458,676,676,676,676,0
20240705,165900,88161458,676,676,676,676,0
20240705,165800,88161458,676,676,676,676,1052
20240705,165700,88161458,676,676,676,676,0
20240705,165600,88161458,676,676,676,676,0
20240705,165500,88161458,676,676,676,676,0
20240705,165400,88161458,676,676,676,676,0
20240705,165300,88161458,676,676,676,676,0
20240705,165200,88161458,676,676,676,676,0
20240705,165100,88161458,676,676,676,676,0
20240705,165000,88161458,676,676,676,676,0
20240705,164900,88161458,676,676,676,676,0
20240705,164800,88161458,676,676,676,676,0
20240705,164700,88161458,676,676,676,676,0
20240705,164600,88161458,676,676,676,676,0
20240705,164500,88161458,676,676,676,676,0
20240705,164400,88161458,676,676,676,676,0
20240705,164300,88161458,676,676,676,676,0
20240705,164200,88161458,676,676,676,676,0
20240705,164100,88161458,676,676,676,676,0
20240705,164000,88161458,676,676,676,676,0
20240705,163900,88161458,676,676,676,676,0
20240705,163800,88161458,676,676,676,676,0
20240705,163700,88161458,676,676,676,676,0
20240705,163600,88161458,676,676,676,676,0
20240705,163500,88161458,676,676,676,676,0
20240705,163400,88161458,676,676,676,676,0
20240705,163300,88161458,676,676,676,676,0
20240705,163200,88161458,676,676,676,676,0
20240705,163100,88161458,676,676,676,676,0
20240705,163000,88161458,676,676,676,676,0
20240705,162900,88161458,676,676,676,676,0
20240705,162800,88161458,676,676,676,676,1052
20240705,162700,88161458,676,676,676,676,0
20240705,162600,88161458,676,676,676,676,0
20240705,162500,88161458,676,676,676,676,0
20240705,162400,88161458,676,676,676,676,0
20240705,162300,88161458,676,676,676,676,0
20240705,162200,88161458,676,676,676,676,0
20240705,162100,88161458,676,676,676,676,0
20240705,162000,88161458,676,676,676,676,0
20240705,161900,88161458,676,676,676,676,0
20240705,161800,88161458,676,676,676,676,0
20240705,161700,88161458,676,676,676,676,0
20240705,161600,88161458,676,676,676,676,0
20240705,161500,88161458,676,676,676,676,0
20240705,161400,88161458,676,676,676,676,0
20240705,161300,88161458,676,676,676,676,0
20240705,161200,88161458,676,676,676,676,0
20240705,161100,88161458,676,676,676,676,0
20240705,161000,88161458,676,676,676,676,0
20240705,160900,88161458,676,676,676,676,0
20240705,160800,88161458,676,676,676,676,0
20240705,160700,88161458,676,676,676,676,0
20240705,160600,88161458,676,676,676,676,0
20240705,160500,88161458,676,676,676,676,0
20240705,160400,88161458,676,676,676,676,0
20240705,160300,88161458,676,676,676,676,0
20240705,160200,88161458,676,676,676,676,0
20240705,160100,88161458,676,676,676,676,0
20240705,160000,88161458,676,676,676,676,0
20240705,155900,88161458,676,676,676,676,0
20240705,155800,88161458,676,676,676,676,1052
20240705,155700,88161458,676,676,676,676,0
20240705,155600,88161458,676,676,676,676,0
20240705,155500,88161458,676,676,676,676,0
20240705,155400,88161458,676,676,676,676,0
20240705,155300,88161458,676,676,676,676,0
20240705,155200,88161458,676,676,676,676,0
20240705,155100,88161458,676,676,676,676,0
20240705,155000,88161458,676,676,676,676,0
20240705,154900,88161458,676,676,676,676,0
20240705,154800,88161458,676,676,676,676,0
20240705,154700,88161458,676,676,676,676,0
20240705,154600,88161458,676,676,676,676,0
20240705,154500,88161458,676,676,676,676,0
20240705,154400,88161458,676,676,676,676,0
20240705,154300,88161458,676,676,676,676,0
20240705,154200,88161458,676,676,676,676,0
20240705,154100,88161458,676,676,676,676,0
20240705,154000,88161458,676,676,676,676,0
20240705,153900,88161458,676,676,676,676,0
20240705,153800,88161458,676,676,676,676,0
20240705,153700,88161458,676,676,676,676,0
20240705,153600,88161458,676,676,676,676,0
20240705,153500,88161458,676,676,676,676,0
20240705,153400,88161458,676,676,676,676,0
20240705,153300,88161458,676,676,676,676,0
20240705,153200,88161458,676,676,676,676,0
20240705,153100,88161458,676,676,676,676,0
20240705,153000,88161458,676,676,676,676,1052
20240705,152900,87450306,679,679,679,679,0
20240705,152800,87450306,679,679,679,679,0
20240705,152700,87450306,679,679,679,679,0
20240705,152600,87450306,679,679,679,679,0
20240705,152500,87450306,679,679,679,679,0
20240705,152400,87450306,679,679,679,679,0
20240705,152300,87450306,679,679,679,679,0
20240705,152200,87450306,679,679,679,679,0
20240705,152100,87450306,679,679,679,679,0
20240705,152000,87450306,679,679,679,679,0
20240705,151900,87450306,679,679,679,679,0
20240705,151800,87450306,679,679,679,679,1
20240705,151700,87449627,672,670,672,670,6250
20240705,151600,83256627,668,668,668,668,0
20240705,151500,83256627,668,667,668,667,796
20240705,151400,82724995,667,667,667,667,0
20240705,151300,82724995,667,667,667,667,0
20240705,151200,82724995,667,667,667,667,0
20240705,151100,82724995,667,667,667,667,8
20240705,151000,82719659,667,667,667,667,18
20240705,150900,82707653,667,667,667,667,16
20240705,150800,82696981,667,667,667,667,0
20240705,150700,82696981,667,663,667,663,620
20240705,150600,82283921,661,661,661,661,0
20240705,150500,82283921,661,660,661,660,17
20240705,150400,82272697,659,659,659,659,5
20240705,150300,82269402,658,658,658,658,62
20240705,150200,82228606,657,657,657,657,0
20240705,150100,82228606,657,657,657,657,0
20240705,150000,82228606,657,657,657,657,0
20240705,145900,82228606,657,657,657,657,0
20240705,145800,82228606,657,657,657,657,0
20240705,145700,82228606,657,657,657,657,0
20240705,145600,82228606,657,658,658,657,14
20240705,145500,82219407,658,658,658,658,0
20240705,145400,82219407,658,658,658,658,3
20240705,145300,82217433,657,657,657,657,0
20240705,145200,82217433,657,657,657,657,0
20240705,145100,82217433,657,657,657,657,13
20240705,145000,82208892,657,657,657,657,0
20240705,144900,82208892,657,657,657,657,0
20240705,144800,82208892,657,656,657,656,13
20240705,144700,82200361,656,656,656,656,0
20240705,144600,82200361,656,656,656,656,3
20240705,144500,82198393,657,657,657,657,10
20240705,144400,82191823,656,656,656,656,0
20240705,144300,82191823,656,656,656,656,0
20240705,144200,82191823,656,656,656,656,0
20240705,144100,82191823,656,656,656,656,0
20240705,144000,82191823,656,656,656,656,0
20240705,143900,82191823,656,656,656,656,0
20240705,143800,82191823,656,656,656,656,0
20240705,143700,82191823,656,656,656,656,0
20240705,143600,82191823,656,655,656,655,21
20240705,143500,82178060,655,655,655,655,27
20240705,143400,82160375,656,656,656,656,0
20240705,143300,82160375,656,656,656,656,4
20240705,143200,82157751,656,656,656,656,0
20240705,143100,82157751,656,656,656,656,1
20240705,143000,82157095,655,655,655,655,0
20240705,142900,82157095,655,655,655,655,33
20240705,142800,82135480,655,655,655,655,0
20240705,142700,82135480,655,655,655,655,0
20240705,142600,82135480,655,654,655,654,2
20240705,142500,82134171,654,654,654,654,8
20240705,142400,82128939,655,655,655,655,0
20240705,142300,82128939,655,655,655,654,39
20240705,142200,82103396,657,657,657,657,0
20240705,142100,82103396,657,657,657,657,0
20240705,142000,82103396,657,657,657,657,0
20240705,141900,82103396,657,657,657,657,1
20240705,141800,82102739,654,654,654,654,1
20240705,141700,82102085,654,654,654,654,4
20240705,141600,82099469,655,655,655,655,5
20240705,141500,82096194,655,655,655,655,0
20240705,141400,82096194,655,658,658,655,319
20240705,141300,81887156,661,661,661,661,0
20240705,141200,81887156,661,661,661,661,0
20240705,141100,81887156,661,661,661,661,0
20240705,141000,81887156,661,661,661,661,0
20240705,140900,81887156,661,654,661,654,1994
20240705,140800,80577471,653,653,653,653,305
20240705,140700,80378306,656,656,656,656,0
20240705,140600,80378306,656,656,656,656,0
20240705,140500,80378306,656,656,656,656,0
20240705,140400,80378306,656,656,656,656,0
20240705,140300,80378306,656,656,656,656,0
20240705,140200,80378306,656,656,656,656,100
20240705,140100,80312706,655,654,655,654,240
20240705,140000,80155529,653,653,653,653,0
20240705,135900,80155529,653,653,653,653,13
20240705,135800,80147040,654,654,654,654,0
20240705,135700,80147040,654,654,654,654,0
20240705,135600,80147040,654,654,654,654,0
20240705,135500,80147040,654,654,654,654,0
20240705,135400,80147040,654,654,654,654,0
20240705,135300,80147040,654,654,654,654,0
20240705,135200,80147040,654,654,654,654,0
20240705,135100,80147040,654,654,654,654,0
20240705,135000,80147040,654,654,654,654,0
20240705,134900,80147040,654,654,654,654,0
20240705,134800,80147040,654,654,654,654,3
20240705,134700,80145078,654,653,654,653,128
20240705,134600,80061493,652,653,653,652,26
20240705,134500,80044528,652,652,652,652,13
20240705,134400,80036052,652,652,652,652,0
20240705,134300,80036052,652,652,652,652,0
20240705,134200,80036052,652,652,652,652,0
20240705,134100,80036052,652,652,652,652,9
20240705,134000,80030184,652,652,652,652,0
20240705,133900,80030184,652,651,652,651,1992
20240705,133800,78732926,652,652,652,652,0
20240705,133700,78732926,652,652,652,652,0
20240705,133600,78732926,652,652,652,652,0
20240705,133500,78732926,652,651,652,651,995
20240705,133400,78084199,650,650,650,650,5
20240705,133300,78080949,650,650,650,650,0
20240705,133200,78080949,650,650,650,650,0
20240705,133100,78080949,650,650,650,650,0
20240705,133000,78080949,650,650,650,650,0
20240705,132900,78080949,650,650,650,650,0
20240705,132800,78080949,650,650,650,650,0
20240705,132700,78080949,650,650,650,650,0
20240705,132600,78080949,650,650,650,650,58
20240705,132500,78043249,652,652,652,652,0
20240705,132400,78043249,652,652,652,652,0
20240705,132300,78043249,652,652,652,652,1
20240705,132200,78042597,653,653,653,653,0
20240705,132100,78042597,653,653,653,653,0
20240705,132000,78042597,653,653,653,653,0
20240705,131900,78042597,653,653,653,653,0
20240705,131800,78042597,653,653,653,653,0
20240705,131700,78042597,653,650,653,650,169
20240705,131600,77932315,645,649,649,645,200
20240705,131500,77803279,650,650,650,650,0
20240705,131400,77803279,650,650,650,650,1
20240705,131300,77802629,648,648,648,648,1
20240705,131200,77801981,649,649,650,649,3
20240705,131100,77800033,652,652,652,652,0
20240705,131000,77800033,652,652,652,652,1
20240705,130900,77799381,654,654,654,654,0
20240705,130800,77799381,654,654,654,654,0
20240705,130700,77799381,654,654,654,654,0
20240705,130600,77799381,654,654,654,654,0
20240705,130500,77799381,654,654,654,654,0
20240705,130400,77799381,654,654,654,654,0
20240705,130300,77799381,654,654,654,654,2
20240705,130200,77798073,655,655,655,655,0
20240705,130100,77798073,655,650,655,650,465
20240705,130000,77493910,645,645,645,645,0
20240705,125900,77493910,645,645,645,645,15
20240705,125800,77484235,650,650,650,650,10
20240705,125700,77477735,653,653,653,653,0
20240705,125600,77477735,653,653,653,653,0
20240705,125500,77477735,653,653,653,653,0
20240705,125400,77477735,653,653,653,653,0
20240705,125300,77477735,653,653,653,653,0
20240705,125200,77477735,653,653,653,653,2
20240705,125100,77476429,653,653,653,653,1
20240705,125000,77475776,644,653,653,644,6570
20240705,124900,73222870,653,653,653,653,13
20240705,124800,73214381,654,654,654,654,0
20240705,124700,73214381,654,654,654,654,0
20240705,124600,73214381,654,654,654,654,62
20240705,124500,73173833,654,654,654,654,0
20240705,124400,73173833,654,654,654,654,13
20240705,124300,73165331,655,655,655,655,0
20240705,124200,73165331,655,655,655,655,0
20240705,124100,73165331,655,655,655,655,0
20240705,124000,73165331,655,655,655,655,0
20240705,123900,73165331,655,655,655,655,1
20240705,123800,73164676,653,653,653,653,0
20240705,123700,73164676,653,653,653,653,0
20240705,123600,73164676,653,656,656,653,2102
20240705,123500,71785828,657,657,657,657,105
20240705,123400,71716843,657,657,657,657,0
20240705,123300,71716843,657,657,657,657,38
20240705,123200,71691877,656,656,656,656,0
20240705,123100,71691877,656,656,656,656,13
20240705,123000,71683349,656,656,656,656,0
20240705,122900,71683349,656,656,656,656,1
20240705,122800,71682693,657,657,657,657,1
20240705,122700,71682036,656,656,656,656,146
20240705,122600,71586260,661,661,661,661,0
20240705,122500,71586260,661,661,661,661,0
20240705,122400,71586260,661,661,661,661,0
20240705,122300,71586260,661,661,661,661,0
20240705,122200,71586260,661,661,661,661,0
20240705,122100,71586260,661,661,661,661,0
20240705,122000,71586260,661,661,661,661,0
20240705,121900,71586260,661,661,661,661,1
20240705,121800,71585599,661,661,661,661,0
20240705,121700,71585599,661,661,661,661,0
20240705,121600,71585599,661,661,661,661,0
20240705,121500,71585599,661,661,661,661,1
20240705,121400,71584938,656,656,656,656,0
20240705,121300,71584938,656,656,656,656,0
20240705,121200,71584938,656,656,656,656,0
20240705,121100,71584938,656,661,661,656,4
20240705,121000,71582309,656,656,656,656,0
20240705,120900,71582309,656,656,656,656,0
20240705,120800,71582309,656,656,656,656,0
20240705,120700,71582309,656,656,656,656,0
20240705,120600,71582309,656,656,656,656,0
20240705,120500,71582309,656,656,656,656,0
20240705,120400,71582309,656,656,656,656,4
20240705,120300,71579685,663,663,663,663,0
20240705,120200,71579685,663,663,663,663,0
20240705,120100,71579685,663,663,663,663,1
20240705,120000,71579022,656,656,656,656,0
20240705,115900,71579022,656,656,656,656,0
20240705,115800,71579022,656,660,660,656,671
20240705,115700,71138600,665,665,665,665,0
20240705,115600,71138600,665,665,665,665,0
20240705,115500,71138600,665,665,665,665,0
20240705,115400,71138600,665,665,665,665,0
20240705,115300,71138600,665,665,665,665,0
20240705,115200,71138600,665,665,665,665,1
20240705,115100,71137935,668,668,668,668,0
20240705,115000,71137935,668,668,668,668,0
20240705,114900,71137935,668,659,668,659,1308
20240705,114800,70275891,657,662,662,657,24
20240705,114700,70260108,668,668,668,668,0
20240705,114600,70260108,668,668,668,668,0
20240705,114500,70260108,668,668,668,668,0
20240705,114400,70260108,668,668,668,668,0
20240705,114300,70260108,668,668,668,668,0
20240705,114200,70260108,668,672,672,668,1690
20240705,114100,69128268,664,667,667,664,300
20240705,114000,68929062,664,664,664,664,0
20240705,113900,68929062,664,673,673,664,143
20240705,113800,68834092,679,678,679,677,1210
20240705,113700,68013703,681,690,690,680,1227
20240705,113600,67177376,690,690,690,690,1
20240705,113500,67176686,690,698,698,690,492
20240705,113400,66833342,698,668,698,668,4801
20240705,113300,63598511,668,668,668,668,201
20240705,113200,63464243,664,664,664,664,3
20240705,113100,63462251,661,657,661,657,1833
20240705,113000,62255337,656,649,656,649,8370
20240705,112900,56820269,649,649,649,649,0
20240705,112800,56820269,649,649,649,649,1
20240705,112700,56819620,648,648,648,648,0
20240705,112600,56819620,648,648,648,648,2
20240705,112500,56818324,649,649,649,649,0
20240705,112400,56818324,649,649,649,649,0
20240705,112300,56818324,649,649,649,649,0
20240705,112200,56818324,649,649,649,649,1
20240705,112100,56817675,649,649,649,649,1
20240705,112000,56817026,649,649,649,649,5
20240705,111900,56813781,649,649,649,649,1
20240705,111800,56813132,650,650,650,650,0
20240705,111700,56813132,650,650,650,650,0
20240705,111600,56813132,650,650,650,650,0
20240705,111500,56813132,650,650,650,650,0
20240705,111400,56813132,650,650,650,650,0
20240705,111300,56813132,650,648,650,648,200
20240705,111200,56683310,643,643,643,643,0
20240705,111100,56683310,643,643,643,643,0
20240705,111000,56683310,643,643,643,643,730
20240705,110900,56213920,649,649,649,649,0
20240705,110800,56213920,649,649,649,649,7
20240705,110700,56209377,648,648,648,648,0
20240705,110600,56209377,648,648,648,648,10
20240705,110500,56202897,648,648,648,648,0
20240705,110400,56202897,648,648,648,648,0
20240705,110300,56202897,648,648,648,648,1
20240705,110200,56202249,643,643,643,643,1
20240705,110100,56201606,647,647,647,647,0
20240705,110000,56201606,647,647,647,647,18
20240705,105900,56189960,647,645,647,642,3615
20240705,105800,53864548,647,647,647,647,1
20240705,105700,53863901,641,641,641,641,7962
20240705,105600,48760259,642,642,642,642,424
20240705,105500,48488051,642,642,642,642,683
20240705,105400,48049565,643,643,643,643,119
20240705,105300,47973048,643,643,643,643,0
20240705,105200,47973048,643,643,643,643,812
20240705,105100,47450932,643,644,644,643,1000
20240705,105000,46807550,649,649,649,649,1
20240705,104900,46806901,649,649,649,649,0
20240705,104800,46806901,649,649,649,649,300
20240705,104700,46612201,650,650,650,650,0
20240705,104600,46612201,650,644,650,644,5
20240705,104500,46608957,650,650,650,650,20
20240705,104400,46595957,650,650,650,650,0
20240705,104300,46595957,650,645,651,645,4945
20240705,104200,43390012,645,645,645,645,0
20240705,104100,43390012,645,645,645,645,4
20240705,104000,43387432,642,643,643,642,1326
20240705,103900,42536139,645,645,645,645,0
20240705,103800,42536139,645,645,645,645,100
20240705,103700,42471639,645,645,645,645,101
20240705,103600,42406494,645,645,645,645,199
20240705,103500,42278139,645,645,645,645,0
20240705,103400,42278139,645,645,645,645,0
20240705,103300,42278139,645,645,645,645,0
20240705,103200,42278139,645,645,645,645,0
20240705,103100,42278139,645,645,645,645,0
20240705,103000,42278139,645,645,645,645,0
20240705,102900,42278139,645,645,645,645,1
20240705,102800,42277494,645,645,645,645,0
20240705,102700,42277494,645,645,645,645,0
20240705,102600,42277494,645,645,645,645,0
20240705,102500,42277494,645,645,645,645,10
20240705,102400,42271044,645,645,645,645,0
20240705,102300,42271044,645,645,645,645,0
20240705,102200,42271044,645,645,645,645,0
20240705,102100,42271044,645,645,645,645,1
20240705,102000,42270399,645,645,645,645,0
20240705,101900,42270399,645,645,645,645,427
20240705,101800,41994984,645,645,645,645,0
20240705,101700,41994984,645,645,645,645,0
20240705,101600,41994984,645,645,645,645,0
20240705,101500,41994984,645,645,645,645,0
20240705,101400,41994984,645,643,645,641,2001
20240705,101300,40710128,645,645,645,645,1
20240705,101200,40709483,643,643,643,643,1067
20240705,101100,40023402,643,643,643,643,200
20240705,101000,39894802,643,643,647,643,1532
20240705,100900,38909722,643,647,647,643,1106
20240705,100800,38195989,648,648,648,648,580
20240705,100700,37820149,651,651,651,651,45
20240705,100600,37790854,651,651,651,651,0
20240705,100500,37790854,651,651,651,651,0
20240705,100400,37790854,651,651,651,651,0
20240705,100300,37790854,651,651,651,651,8
20240705,100200,37785646,651,651,651,651,0
20240705,100100,37785646,651,651,651,651,0
20240705,100000,37785646,651,651,651,651,1
20240705,095900,37784995,648,648,648,648,0
20240705,095800,37784995,648,649,650,648,663
20240705,095700,37355130,650,650,650,650,38
20240705,095600,37330430,651,651,651,651,25
20240705,095500,37314155,652,652,652,652,0
20240705,095400,37314155,652,652,652,652,0
20240705,095300,37314155,652,652,652,652,0
20240705,095200,37314155,652,652,652,652,1
20240705,095100,37313503,650,650,650,650,1
20240705,095000,37312853,651,651,651,651,100
20240705,094900,37247753,651,651,651,651,547
20240705,094800,36891656,651,651,651,651,1000
20240705,094700,36240656,651,651,651,651,1
20240705,094600,36240005,650,650,650,650,153
20240705,094500,36140555,650,651,651,650,783
20240705,094400,35631593,652,652,652,652,0
20240705,094300,35631593,652,652,652,652,0
20240705,094200,35631593,652,652,652,652,0
20240705,094100,35631593,652,652,652,652,0
20240705,094000,35631593,652,652,652,652,0
20240705,093900,35631593,652,652,652,652,0
20240705,093800,35631593,652,652,652,652,0
20240705,093700,35631593,652,652,652,652,0
20240705,093600,35631593,652,652,652,652,0
20240705,093500,35631593,652,652,652,652,60
20240705,093400,35592473,649,649,649,649,0
20240705,093300,35592473,649,649,649,649,1
20240705,093200,35591824,647,647,647,647,0
20240705,093100,35591824,647,647,647,647,0
20240705,093000,35591824,647,647,647,647,0
20240705,092900,35591824,647,647,647,647,0
20240705,092800,35591824,647,658,658,647,2732
20240705,092700,33823517,650,650,650,650,30
20240705,092600,33804017,650,654,654,650,2239
20240705,092500,32343334,658,658,658,658,0
20240705,092400,32343334,658,658,658,658,0
20240705,092300,32343334,658,658,658,658,109
20240705,092200,32271612,658,658,658,658,1
20240705,092100,32270954,658,658,658,658,1
20240705,092000,32270296,656,656,656,656,1134
20240705,091900,31526392,656,656,656,656,6
20240705,091800,31522456,656,649,656,649,5649
20240705,091700,27856248,648,648,648,648,3500
20240705,091600,25588248,648,645,648,645,472
20240705,091500,25283146,640,640,640,640,66
20240705,091400,25240906,640,641,641,640,4220
20240705,091300,22537850,645,645,645,645,25
20240705,091200,22521725,646,640,646,640,31
20240705,091100,22501879,640,640,640,640,3899
20240705,091000,20006519,640,644,644,640,2572
20240705,090900,18354555,644,645,649,640,5602
20240705,090800,14738456,611,611,611,611,0
20240705,090700,14738456,611,611,611,611,0
20240705,090600,14738456,611,646,649,611,15631
20240705,090500,4855656,649,650,650,646,2201
20240705,090400,3426423,651,650,655,650,1702
20240705,090300,2319118,651,650,651,650,600
20240705,090200,1929018,656,655,656,655,150
20240705,090100,1830622,656,656,656,656,29
20240705,090000,1811598,656,652,656,650,2781