KissMeData/067290/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,195000,78638123,1750,1750,1750,1750,171
20240711,194900,78638123,1750,1750,1750,1750,0
20240711,194800,78638123,1750,1750,1750,1750,0
20240711,194700,78638123,1750,1750,1750,1750,0
20240711,194600,78638123,1750,1750,1750,1750,0
20240711,194500,78638123,1750,1750,1750,1750,0
20240711,194400,78638123,1750,1750,1750,1750,0
20240711,194300,78638123,1750,1750,1750,1750,0
20240711,194200,78638123,1750,1750,1750,1750,0
20240711,194100,78638123,1750,1750,1750,1750,0
20240711,194000,78638123,1750,1750,1750,1750,0
20240711,193900,78638123,1750,1750,1750,1750,0
20240711,193800,78638123,1750,1750,1750,1750,0
20240711,193700,78638123,1750,1750,1750,1750,0
20240711,193600,78638123,1750,1750,1750,1750,0
20240711,193500,78638123,1750,1750,1750,1750,0
20240711,193400,78638123,1750,1750,1750,1750,0
20240711,193300,78638123,1750,1750,1750,1750,0
20240711,193200,78638123,1750,1750,1750,1750,0
20240711,193100,78638123,1750,1750,1750,1750,0
20240711,193000,78638123,1750,1750,1750,1750,0
20240711,192900,78638123,1750,1750,1750,1750,0
20240711,192800,78638123,1750,1750,1750,1750,0
20240711,192700,78638123,1750,1750,1750,1750,0
20240711,192600,78638123,1750,1750,1750,1750,0
20240711,192500,78638123,1750,1750,1750,1750,0
20240711,192400,78638123,1750,1750,1750,1750,0
20240711,192300,78638123,1750,1750,1750,1750,0
20240711,192200,78638123,1750,1750,1750,1750,0
20240711,192100,78638123,1750,1750,1750,1750,0
20240711,192000,78638123,1750,1750,1750,1750,171
20240711,191900,78638123,1750,1750,1750,1750,0
20240711,191800,78638123,1750,1750,1750,1750,0
20240711,191700,78638123,1750,1750,1750,1750,0
20240711,191600,78638123,1750,1750,1750,1750,0
20240711,191500,78638123,1750,1750,1750,1750,0
20240711,191400,78638123,1750,1750,1750,1750,0
20240711,191300,78638123,1750,1750,1750,1750,0
20240711,191200,78638123,1750,1750,1750,1750,0
20240711,191100,78638123,1750,1750,1750,1750,0
20240711,191000,78638123,1750,1750,1750,1750,0
20240711,190900,78638123,1750,1750,1750,1750,0
20240711,190800,78638123,1750,1750,1750,1750,0
20240711,190700,78638123,1750,1750,1750,1750,0
20240711,190600,78638123,1750,1750,1750,1750,0
20240711,190500,78638123,1750,1750,1750,1750,0
20240711,190400,78638123,1750,1750,1750,1750,0
20240711,190300,78638123,1750,1750,1750,1750,0
20240711,190200,78638123,1750,1750,1750,1750,0
20240711,190100,78638123,1750,1750,1750,1750,0
20240711,190000,78638123,1750,1750,1750,1750,0
20240711,185900,78638123,1750,1750,1750,1750,0
20240711,185800,78638123,1750,1750,1750,1750,0
20240711,185700,78638123,1750,1750,1750,1750,0
20240711,185600,78638123,1750,1750,1750,1750,0
20240711,185500,78638123,1750,1750,1750,1750,0
20240711,185400,78638123,1750,1750,1750,1750,0
20240711,185300,78638123,1750,1750,1750,1750,0
20240711,185200,78638123,1750,1750,1750,1750,0
20240711,185100,78638123,1750,1750,1750,1750,0
20240711,185000,78638123,1750,1750,1750,1750,171
20240711,184900,78638123,1750,1750,1750,1750,0
20240711,184800,78638123,1750,1750,1750,1750,0
20240711,184700,78638123,1750,1750,1750,1750,0
20240711,184600,78638123,1750,1750,1750,1750,0
20240711,184500,78638123,1750,1750,1750,1750,0
20240711,184400,78638123,1750,1750,1750,1750,0
20240711,184300,78638123,1750,1750,1750,1750,0
20240711,184200,78638123,1750,1750,1750,1750,0
20240711,184100,78638123,1750,1750,1750,1750,0
20240711,184000,78638123,1750,1750,1750,1750,0
20240711,183900,78638123,1750,1750,1750,1750,0
20240711,183800,78638123,1750,1750,1750,1750,0
20240711,183700,78638123,1750,1750,1750,1750,0
20240711,183600,78638123,1750,1750,1750,1750,0
20240711,183500,78638123,1750,1750,1750,1750,0
20240711,183400,78638123,1750,1750,1750,1750,0
20240711,183300,78638123,1750,1750,1750,1750,0
20240711,183200,78638123,1750,1750,1750,1750,0
20240711,183100,78638123,1750,1750,1750,1750,0
20240711,183000,78638123,1750,1750,1750,1750,0
20240711,182900,78638123,1750,1750,1750,1750,0
20240711,182800,78638123,1750,1750,1750,1750,0
20240711,182700,78638123,1750,1750,1750,1750,0
20240711,182600,78638123,1750,1750,1750,1750,0
20240711,182500,78638123,1750,1750,1750,1750,0
20240711,182400,78638123,1750,1750,1750,1750,0
20240711,182300,78638123,1750,1750,1750,1750,0
20240711,182200,78638123,1750,1750,1750,1750,0
20240711,182100,78638123,1750,1750,1750,1750,0
20240711,182000,78638123,1750,1750,1750,1750,171
20240711,181900,78638123,1750,1750,1750,1750,0
20240711,181800,78638123,1750,1750,1750,1750,0
20240711,181700,78638123,1750,1750,1750,1750,0
20240711,181600,78638123,1750,1750,1750,1750,0
20240711,181500,78638123,1750,1750,1750,1750,0
20240711,181400,78638123,1750,1750,1750,1750,0
20240711,181300,78638123,1750,1750,1750,1750,0
20240711,181200,78638123,1750,1750,1750,1750,0
20240711,181100,78638123,1750,1750,1750,1750,0
20240711,181000,78638123,1750,1750,1750,1750,0
20240711,180900,78638123,1750,1750,1750,1750,0
20240711,180800,78638123,1750,1750,1750,1750,0
20240711,180700,78638123,1750,1750,1750,1750,0
20240711,180600,78638123,1750,1750,1750,1750,0
20240711,180500,78638123,1750,1750,1750,1750,0
20240711,180400,78638123,1750,1750,1750,1750,0
20240711,180300,78638123,1750,1750,1750,1750,0
20240711,180200,78638123,1750,1750,1750,1750,0
20240711,180100,78638123,1750,1750,1750,1750,0
20240711,180000,78638123,1750,1750,1750,1750,0
20240711,175900,78638123,1750,1750,1750,1750,0
20240711,175800,78638123,1750,1750,1750,1750,0
20240711,175700,78638123,1750,1750,1750,1750,0
20240711,175600,78638123,1750,1750,1750,1750,0
20240711,175500,78638123,1750,1750,1750,1750,0
20240711,175400,78638123,1750,1750,1750,1750,0
20240711,175300,78638123,1750,1750,1750,1750,0
20240711,175200,78638123,1750,1750,1750,1750,0
20240711,175100,78638123,1750,1750,1750,1750,0
20240711,175000,78638123,1750,1750,1750,1750,171
20240711,174900,78638123,1750,1750,1750,1750,0
20240711,174800,78638123,1750,1750,1750,1750,0
20240711,174700,78638123,1750,1750,1750,1750,0
20240711,174600,78638123,1750,1750,1750,1750,0
20240711,174500,78638123,1750,1750,1750,1750,0
20240711,174400,78638123,1750,1750,1750,1750,0
20240711,174300,78638123,1750,1750,1750,1750,0
20240711,174200,78638123,1750,1750,1750,1750,0
20240711,174100,78638123,1750,1750,1750,1750,0
20240711,174000,78638123,1750,1750,1750,1750,0
20240711,173900,78638123,1750,1750,1750,1750,0
20240711,173800,78638123,1750,1750,1750,1750,0
20240711,173700,78638123,1750,1750,1750,1750,0
20240711,173600,78638123,1750,1750,1750,1750,0
20240711,173500,78638123,1750,1750,1750,1750,0
20240711,173400,78638123,1750,1750,1750,1750,0
20240711,173300,78638123,1750,1750,1750,1750,0
20240711,173200,78638123,1750,1750,1750,1750,0
20240711,173100,78638123,1750,1750,1750,1750,0
20240711,173000,78638123,1750,1750,1750,1750,0
20240711,172900,78638123,1750,1750,1750,1750,0
20240711,172800,78638123,1750,1750,1750,1750,0
20240711,172700,78638123,1750,1750,1750,1750,0
20240711,172600,78638123,1750,1750,1750,1750,0
20240711,172500,78638123,1750,1750,1750,1750,0
20240711,172400,78638123,1750,1750,1750,1750,0
20240711,172300,78638123,1750,1750,1750,1750,0
20240711,172200,78638123,1750,1750,1750,1750,0
20240711,172100,78638123,1750,1750,1750,1750,0
20240711,172000,78638123,1750,1750,1750,1750,171
20240711,171900,78638123,1750,1750,1750,1750,0
20240711,171800,78638123,1750,1750,1750,1750,0
20240711,171700,78638123,1750,1750,1750,1750,0
20240711,171600,78638123,1750,1750,1750,1750,0
20240711,171500,78638123,1750,1750,1750,1750,0
20240711,171400,78638123,1750,1750,1750,1750,0
20240711,171300,78638123,1750,1750,1750,1750,0
20240711,171200,78638123,1750,1750,1750,1750,0
20240711,171100,78638123,1750,1750,1750,1750,0
20240711,171000,78638123,1750,1750,1750,1750,0
20240711,170900,78638123,1750,1750,1750,1750,0
20240711,170800,78638123,1750,1750,1750,1750,0
20240711,170700,78638123,1750,1750,1750,1750,0
20240711,170600,78638123,1750,1750,1750,1750,0
20240711,170500,78638123,1750,1750,1750,1750,0
20240711,170400,78638123,1750,1750,1750,1750,0
20240711,170300,78638123,1750,1750,1750,1750,0
20240711,170200,78638123,1750,1750,1750,1750,0
20240711,170100,78638123,1750,1750,1750,1750,0
20240711,170000,78638123,1750,1750,1750,1750,0
20240711,165900,78638123,1750,1750,1750,1750,0
20240711,165800,78638123,1750,1750,1750,1750,0
20240711,165700,78638123,1750,1750,1750,1750,0
20240711,165600,78638123,1750,1750,1750,1750,0
20240711,165500,78638123,1750,1750,1750,1750,0
20240711,165400,78638123,1750,1750,1750,1750,0
20240711,165300,78638123,1750,1750,1750,1750,0
20240711,165200,78638123,1750,1750,1750,1750,0
20240711,165100,78638123,1750,1750,1750,1750,0
20240711,165000,78638123,1750,1750,1750,1750,171
20240711,164900,78638123,1750,1750,1750,1750,0
20240711,164800,78638123,1750,1750,1750,1750,0
20240711,164700,78638123,1750,1750,1750,1750,0
20240711,164600,78638123,1750,1750,1750,1750,0
20240711,164500,78638123,1750,1750,1750,1750,0
20240711,164400,78638123,1750,1750,1750,1750,0
20240711,164300,78638123,1750,1750,1750,1750,0
20240711,164200,78638123,1750,1750,1750,1750,0
20240711,164100,78638123,1750,1750,1750,1750,0
20240711,164000,78638123,1750,1750,1750,1750,0
20240711,163900,78638123,1750,1750,1750,1750,0
20240711,163800,78638123,1750,1750,1750,1750,0
20240711,163700,78638123,1750,1750,1750,1750,0
20240711,163600,78638123,1750,1750,1750,1750,0
20240711,163500,78638123,1750,1750,1750,1750,0
20240711,163400,78638123,1750,1750,1750,1750,0
20240711,163300,78638123,1750,1750,1750,1750,0
20240711,163200,78638123,1750,1750,1750,1750,0
20240711,163100,78638123,1750,1750,1750,1750,0
20240711,163000,78638123,1750,1750,1750,1750,0
20240711,162900,78638123,1750,1750,1750,1750,0
20240711,162800,78638123,1750,1750,1750,1750,0
20240711,162700,78638123,1750,1750,1750,1750,0
20240711,162600,78638123,1750,1750,1750,1750,0
20240711,162500,78638123,1750,1750,1750,1750,0
20240711,162400,78638123,1750,1750,1750,1750,0
20240711,162300,78638123,1750,1750,1750,1750,0
20240711,162200,78638123,1750,1750,1750,1750,0
20240711,162100,78638123,1750,1750,1750,1750,0
20240711,162000,78638123,1750,1750,1750,1750,171
20240711,161900,78638123,1750,1750,1750,1750,0
20240711,161800,78638123,1750,1750,1750,1750,0
20240711,161700,78638123,1750,1750,1750,1750,0
20240711,161600,78638123,1750,1750,1750,1750,0
20240711,161500,78638123,1750,1750,1750,1750,0
20240711,161400,78638123,1750,1750,1750,1750,0
20240711,161300,78638123,1750,1750,1750,1750,0
20240711,161200,78638123,1750,1750,1750,1750,0
20240711,161100,78638123,1750,1750,1750,1750,0
20240711,161000,78638123,1750,1750,1750,1750,0
20240711,160900,78638123,1750,1750,1750,1750,0
20240711,160800,78638123,1750,1750,1750,1750,0
20240711,160700,78638123,1750,1750,1750,1750,0
20240711,160600,78638123,1750,1750,1750,1750,0
20240711,160500,78638123,1750,1750,1750,1750,0
20240711,160400,78638123,1750,1750,1750,1750,0
20240711,160300,78638123,1750,1750,1750,1750,0
20240711,160200,78638123,1750,1750,1750,1750,0
20240711,160100,78638123,1750,1750,1750,1750,0
20240711,160000,78638123,1750,1750,1750,1750,0
20240711,155900,78638123,1750,1750,1750,1750,0
20240711,155800,78638123,1750,1750,1750,1750,0
20240711,155700,78638123,1750,1750,1750,1750,0
20240711,155600,78638123,1750,1750,1750,1750,0
20240711,155500,78638123,1750,1750,1750,1750,0
20240711,155400,78638123,1750,1750,1750,1750,0
20240711,155300,78638123,1750,1750,1750,1750,0
20240711,155200,78638123,1750,1750,1750,1750,0
20240711,155100,78638123,1750,1750,1750,1750,0
20240711,155000,78638123,1750,1750,1750,1750,171
20240711,154900,78638123,1750,1750,1750,1750,0
20240711,154800,78638123,1750,1750,1750,1750,0
20240711,154700,78638123,1750,1750,1750,1750,0
20240711,154600,78638123,1750,1750,1750,1750,0
20240711,154500,78638123,1750,1750,1750,1750,0
20240711,154400,78638123,1750,1750,1750,1750,0
20240711,154300,78638123,1750,1750,1750,1750,0
20240711,154200,78638123,1750,1750,1750,1750,0
20240711,154100,78638123,1750,1750,1750,1750,0
20240711,154000,78638123,1750,1750,1750,1750,0
20240711,153900,78638123,1750,1750,1750,1750,0
20240711,153800,78638123,1750,1750,1750,1750,0
20240711,153700,78638123,1750,1750,1750,1750,0
20240711,153600,78638123,1750,1750,1750,1750,0
20240711,153500,78638123,1750,1750,1750,1750,0
20240711,153400,78638123,1750,1750,1750,1750,0
20240711,153300,78638123,1750,1750,1750,1750,0
20240711,153200,78638123,1750,1750,1750,1750,0
20240711,153100,78638123,1750,1750,1750,1750,0
20240711,153000,78638123,1750,1750,1750,1750,171
20240711,152900,78338873,1750,1750,1750,1750,0
20240711,152800,78338873,1750,1750,1750,1750,0
20240711,152700,78338873,1750,1750,1750,1750,0
20240711,152600,78338873,1750,1750,1750,1750,0
20240711,152500,78338873,1750,1750,1750,1750,0
20240711,152400,78338873,1750,1750,1750,1750,0
20240711,152300,78338873,1750,1750,1750,1750,0
20240711,152200,78338873,1750,1750,1750,1750,0
20240711,152100,78338873,1750,1750,1750,1750,0
20240711,152000,78338873,1750,1750,1750,1750,0
20240711,151900,78338873,1750,1750,1750,1750,0
20240711,151800,78338873,1750,1750,1750,1750,0
20240711,151700,78338873,1750,1750,1750,1750,1
20240711,151600,78337123,1743,1743,1743,1743,0
20240711,151500,78337123,1743,1743,1743,1743,0
20240711,151400,78337123,1743,1744,1744,1743,550
20240711,151300,77378463,1743,1743,1743,1743,0
20240711,151200,77378463,1743,1743,1743,1743,0
20240711,151100,77378463,1743,1743,1743,1743,0
20240711,151000,77378463,1743,1744,1744,1743,78
20240711,150900,77242492,1744,1744,1744,1744,320
20240711,150800,76684412,1744,1745,1745,1744,7
20240711,150700,76672199,1745,1745,1745,1745,800
20240711,150600,75276199,1750,1750,1750,1750,50
20240711,150500,75188699,1751,1751,1751,1751,0
20240711,150400,75188699,1751,1751,1751,1751,0
20240711,150300,75188699,1751,1751,1751,1751,0
20240711,150200,75188699,1751,1751,1751,1751,0
20240711,150100,75188699,1751,1751,1751,1751,0
20240711,150000,75188699,1751,1751,1751,1751,0
20240711,145900,75188699,1751,1751,1751,1751,0
20240711,145800,75188699,1751,1751,1751,1751,0
20240711,145700,75188699,1751,1744,1751,1744,4
20240711,145600,75181716,1745,1745,1745,1745,15
20240711,145500,75155541,1745,1745,1745,1745,5
20240711,145400,75146816,1752,1752,1752,1752,0
20240711,145300,75146816,1752,1752,1752,1752,0
20240711,145200,75146816,1752,1752,1752,1752,0
20240711,145100,75146816,1752,1752,1752,1752,0
20240711,145000,75146816,1752,1752,1752,1752,0
20240711,144900,75146816,1752,1752,1752,1752,0
20240711,144800,75146816,1752,1752,1752,1752,0
20240711,144700,75146816,1752,1752,1752,1752,0
20240711,144600,75146816,1752,1752,1752,1752,0
20240711,144500,75146816,1752,1752,1752,1752,0
20240711,144400,75146816,1752,1752,1752,1752,0
20240711,144300,75146816,1752,1752,1752,1752,0
20240711,144200,75146816,1752,1752,1752,1752,0
20240711,144100,75146816,1752,1752,1752,1752,0
20240711,144000,75146816,1752,1752,1752,1752,0
20240711,143900,75146816,1752,1752,1752,1752,2
20240711,143800,75143312,1742,1742,1742,1742,400
20240711,143700,74446512,1752,1752,1752,1752,300
20240711,143600,73920912,1742,1742,1742,1742,0
20240711,143500,73920912,1742,1742,1742,1742,400
20240711,143400,73224112,1742,1742,1742,1742,0
20240711,143300,73224112,1742,1742,1742,1742,0
20240711,143200,73224112,1742,1751,1751,1742,518
20240711,143100,72320856,1751,1751,1751,1751,11
20240711,143000,72301595,1752,1752,1752,1752,0
20240711,142900,72301595,1752,1752,1752,1752,0
20240711,142800,72301595,1752,1752,1752,1752,0
20240711,142700,72301595,1752,1752,1752,1752,1
20240711,142600,72299843,1743,1743,1743,1743,0
20240711,142500,72299843,1743,1743,1743,1743,100
20240711,142400,72125543,1752,1752,1752,1752,0
20240711,142300,72125543,1752,1752,1752,1752,0
20240711,142200,72125543,1752,1752,1752,1752,0
20240711,142100,72125543,1752,1752,1752,1752,0
20240711,142000,72125543,1752,1752,1752,1752,0
20240711,141900,72125543,1752,1752,1752,1752,0
20240711,141800,72125543,1752,1752,1752,1752,0
20240711,141700,72125543,1752,1752,1752,1752,0
20240711,141600,72125543,1752,1752,1752,1752,0
20240711,141500,72125543,1752,1752,1752,1752,0
20240711,141400,72125543,1752,1752,1752,1752,0
20240711,141300,72125543,1752,1752,1752,1752,0
20240711,141200,72125543,1752,1752,1752,1752,0
20240711,141100,72125543,1752,1752,1752,1752,0
20240711,141000,72125543,1752,1752,1752,1752,0
20240711,140900,72125543,1752,1752,1752,1752,0
20240711,140800,72125543,1752,1752,1752,1752,0
20240711,140700,72125543,1752,1752,1752,1752,0
20240711,140600,72125543,1752,1752,1752,1752,1
20240711,140500,72123791,1752,1752,1752,1752,0
20240711,140400,72123791,1752,1752,1752,1752,0
20240711,140300,72123791,1752,1752,1752,1752,0
20240711,140200,72123791,1752,1752,1752,1752,1
20240711,140100,72122039,1743,1743,1743,1743,0
20240711,140000,72122039,1743,1743,1743,1743,830
20240711,135900,70675349,1743,1750,1750,1743,553
20240711,135800,69711452,1752,1752,1752,1752,0
20240711,135700,69711452,1752,1752,1752,1752,0
20240711,135600,69711452,1752,1752,1752,1752,0
20240711,135500,69711452,1752,1752,1752,1752,0
20240711,135400,69711452,1752,1752,1752,1752,0
20240711,135300,69711452,1752,1752,1752,1752,0
20240711,135200,69711452,1752,1752,1752,1752,7
20240711,135100,69699188,1752,1752,1752,1752,10
20240711,135000,69681668,1753,1753,1753,1753,0
20240711,134900,69681668,1753,1753,1753,1753,0
20240711,134800,69681668,1753,1753,1753,1753,2
20240711,134700,69678162,1752,1752,1752,1752,0
20240711,134600,69678162,1752,1752,1752,1752,0
20240711,134500,69678162,1752,1752,1752,1752,351
20240711,134400,69063210,1752,1752,1752,1752,0
20240711,134300,69063210,1752,1752,1752,1752,633
20240711,134200,67954194,1752,1752,1752,1752,0
20240711,134100,67954194,1752,1752,1752,1752,0
20240711,134000,67954194,1752,1752,1752,1752,0
20240711,133900,67954194,1752,1752,1752,1752,0
20240711,133800,67954194,1752,1752,1752,1752,0
20240711,133700,67954194,1752,1744,1752,1744,7
20240711,133600,67941975,1743,1743,1743,1743,0
20240711,133500,67941975,1743,1743,1743,1743,0
20240711,133400,67941975,1743,1742,1743,1742,672
20240711,133300,66770686,1742,1742,1742,1742,0
20240711,133200,66770686,1742,1746,1746,1742,1189
20240711,133100,64697718,1745,1745,1745,1745,0
20240711,133000,64697718,1745,1745,1745,1745,0
20240711,132900,64697718,1745,1745,1745,1745,0
20240711,132800,64697718,1745,1745,1745,1745,0
20240711,132700,64697718,1745,1745,1745,1745,5
20240711,132600,64688993,1751,1751,1751,1751,0
20240711,132500,64688993,1751,1751,1751,1751,24
20240711,132400,64646969,1752,1752,1752,1752,0
20240711,132300,64646969,1752,1752,1752,1752,0
20240711,132200,64646969,1752,1752,1752,1752,0
20240711,132100,64646969,1752,1752,1752,1752,0
20240711,132000,64646969,1752,1752,1752,1752,0
20240711,131900,64646969,1752,1752,1752,1752,0
20240711,131800,64646969,1752,1752,1752,1752,0
20240711,131700,64646969,1752,1752,1752,1752,0
20240711,131600,64646969,1752,1752,1752,1752,0
20240711,131500,64646969,1752,1752,1752,1752,0
20240711,131400,64646969,1752,1752,1752,1752,0
20240711,131300,64646969,1752,1752,1752,1752,0
20240711,131200,64646969,1752,1752,1752,1752,0
20240711,131100,64646969,1752,1752,1752,1752,0
20240711,131000,64646969,1752,1752,1752,1752,0
20240711,130900,64646969,1752,1752,1752,1752,0
20240711,130800,64646969,1752,1752,1752,1752,0
20240711,130700,64646969,1752,1751,1752,1751,200
20240711,130600,64296592,1752,1752,1752,1752,0
20240711,130500,64296592,1752,1752,1752,1752,0
20240711,130400,64296592,1752,1752,1752,1752,0
20240711,130300,64296592,1752,1752,1752,1752,0
20240711,130200,64296592,1752,1752,1752,1752,0
20240711,130100,64296592,1752,1752,1752,1752,1
20240711,130000,64294840,1745,1745,1745,1745,0
20240711,125900,64294840,1745,1745,1745,1745,0
20240711,125800,64294840,1745,1745,1745,1745,0
20240711,125700,64294840,1745,1745,1745,1745,3
20240711,125600,64289605,1745,1743,1745,1743,12
20240711,125500,64268669,1742,1742,1742,1742,6
20240711,125400,64258217,1743,1743,1743,1743,1
20240711,125300,64256474,1742,1742,1742,1742,0
20240711,125200,64256474,1742,1742,1742,1742,330
20240711,125100,63681614,1742,1742,1742,1742,100
20240711,125000,63507414,1742,1742,1742,1742,138
20240711,124900,63267018,1742,1742,1742,1742,110
20240711,124800,63075398,1741,1743,1743,1741,130
20240711,124700,62848940,1743,1743,1743,1743,421
20240711,124600,62115137,1743,1743,1743,1743,109
20240711,124500,61925150,1744,1744,1744,1744,1
20240711,124400,61923406,1745,1745,1745,1745,11
20240711,124300,61904211,1745,1745,1745,1745,0
20240711,124200,61904211,1745,1745,1745,1745,0
20240711,124100,61904211,1745,1745,1745,1745,0
20240711,124000,61904211,1745,1745,1745,1745,0
20240711,123900,61904211,1745,1745,1745,1745,0
20240711,123800,61904211,1745,1745,1745,1745,0
20240711,123700,61904211,1745,1745,1745,1745,0
20240711,123600,61904211,1745,1745,1745,1745,0
20240711,123500,61904211,1745,1745,1745,1745,1
20240711,123400,61902466,1745,1745,1745,1745,2
20240711,123300,61898976,1745,1745,1745,1745,2
20240711,123200,61895486,1744,1744,1744,1744,84
20240711,123100,61748990,1743,1743,1743,1743,12
20240711,123000,61728074,1745,1745,1745,1745,0
20240711,122900,61728074,1745,1745,1745,1745,0
20240711,122800,61728074,1745,1745,1745,1745,0
20240711,122700,61728074,1745,1745,1745,1745,30
20240711,122600,61675724,1745,1745,1745,1745,0
20240711,122500,61675724,1745,1745,1745,1745,1
20240711,122400,61673979,1745,1745,1745,1745,2
20240711,122300,61670489,1745,1746,1746,1745,13
20240711,122200,61647799,1746,1746,1746,1746,4
20240711,122100,61640815,1747,1747,1747,1747,0
20240711,122000,61640815,1747,1747,1747,1747,2528
20240711,121900,57224399,1749,1749,1749,1749,0
20240711,121800,57224399,1749,1749,1749,1749,73
20240711,121700,57096722,1750,1750,1750,1750,0
20240711,121600,57096722,1750,1750,1750,1750,0
20240711,121500,57096722,1750,1740,1750,1740,600
20240711,121400,56047722,1750,1750,1750,1750,0
20240711,121300,56047722,1750,1750,1750,1750,5
20240711,121200,56038972,1737,1737,1737,1737,12
20240711,121100,56018128,1733,1733,1733,1733,0
20240711,121000,56018128,1733,1750,1750,1733,6223
20240711,120900,45155573,1753,1753,1753,1753,0
20240711,120800,45155573,1753,1753,1753,1753,0
20240711,120700,45155573,1753,1753,1753,1753,0
20240711,120600,45155573,1753,1753,1753,1753,0
20240711,120500,45155573,1753,1753,1753,1753,0
20240711,120400,45155573,1753,1753,1753,1753,0
20240711,120300,45155573,1753,1753,1753,1753,0
20240711,120200,45155573,1753,1753,1753,1753,0
20240711,120100,45155573,1753,1753,1753,1753,0
20240711,120000,45155573,1753,1753,1753,1753,0
20240711,115900,45155573,1753,1753,1753,1753,13
20240711,115800,45132784,1753,1753,1753,1753,0
20240711,115700,45132784,1753,1753,1753,1753,4
20240711,115600,45125772,1750,1750,1750,1750,0
20240711,115500,45125772,1750,1750,1750,1750,0
20240711,115400,45125772,1750,1750,1750,1750,0
20240711,115300,45125772,1750,1750,1750,1750,0
20240711,115200,45125772,1750,1750,1750,1750,14
20240711,115100,45101272,1749,1750,1750,1749,1228
20240711,115000,42952890,1750,1750,1750,1750,0
20240711,114900,42952890,1750,1750,1750,1750,0
20240711,114800,42952890,1750,1750,1750,1750,0
20240711,114700,42952890,1750,1750,1750,1750,0
20240711,114600,42952890,1750,1750,1750,1750,0
20240711,114500,42952890,1750,1750,1750,1750,156
20240711,114400,42679890,1750,1750,1750,1750,344
20240711,114300,42077890,1750,1750,1750,1750,0
20240711,114200,42077890,1750,1750,1750,1750,216
20240711,114100,41699890,1752,1752,1752,1752,0
20240711,114000,41699890,1752,1752,1752,1752,11
20240711,113900,41680618,1753,1753,1753,1753,0
20240711,113800,41680618,1753,1753,1753,1753,0
20240711,113700,41680618,1753,1753,1753,1753,30
20240711,113600,41628028,1753,1753,1753,1753,0
20240711,113500,41628028,1753,1753,1753,1753,0
20240711,113400,41628028,1753,1753,1753,1753,57
20240711,113300,41528107,1753,1753,1753,1753,0
20240711,113200,41528107,1753,1753,1753,1753,0
20240711,113100,41528107,1753,1753,1753,1753,0
20240711,113000,41528107,1753,1753,1753,1753,2
20240711,112900,41524601,1749,1749,1749,1749,0
20240711,112800,41524601,1749,1749,1749,1749,0
20240711,112700,41524601,1749,1749,1749,1749,0
20240711,112600,41524601,1749,1749,1749,1749,0
20240711,112500,41524601,1749,1749,1749,1749,0
20240711,112400,41524601,1749,1752,1752,1749,8
20240711,112300,41510603,1753,1753,1753,1753,0
20240711,112200,41510603,1753,1753,1753,1753,0
20240711,112100,41510603,1753,1753,1753,1753,1
20240711,112000,41508850,1750,1750,1750,1750,0
20240711,111900,41508850,1750,1750,1750,1750,3
20240711,111800,41503600,1750,1750,1750,1750,7
20240711,111700,41491350,1752,1752,1752,1752,45
20240711,111600,41412510,1754,1754,1754,1754,0
20240711,111500,41412510,1754,1754,1754,1754,0
20240711,111400,41412510,1754,1754,1754,1754,0
20240711,111300,41412510,1754,1754,1754,1754,0
20240711,111200,41412510,1754,1754,1754,1754,0
20240711,111100,41412510,1754,1752,1754,1752,3
20240711,111000,41407250,1754,1754,1754,1754,0
20240711,110900,41407250,1754,1754,1754,1754,1
20240711,110800,41405496,1752,1752,1752,1752,0
20240711,110700,41405496,1752,1752,1752,1752,5
20240711,110600,41396736,1754,1754,1754,1754,0
20240711,110500,41396736,1754,1754,1754,1754,15
20240711,110400,41370426,1754,1754,1754,1754,0
20240711,110300,41370426,1754,1754,1754,1754,0
20240711,110200,41370426,1754,1754,1754,1754,0
20240711,110100,41370426,1754,1754,1754,1754,150
20240711,110000,41107326,1754,1754,1754,1754,0
20240711,105900,41107326,1754,1754,1754,1754,4
20240711,105800,41100310,1754,1754,1754,1754,8
20240711,105700,41086278,1754,1754,1754,1754,0
20240711,105600,41086278,1754,1754,1754,1754,590
20240711,105500,40051418,1753,1753,1753,1753,0
20240711,105400,40051418,1753,1753,1753,1753,0
20240711,105300,40051418,1753,1753,1753,1753,0
20240711,105200,40051418,1753,1753,1753,1753,10
20240711,105100,40033888,1753,1753,1753,1753,0
20240711,105000,40033888,1753,1753,1753,1753,300
20240711,104900,39507988,1753,1753,1753,1753,0
20240711,104800,39507988,1753,1753,1753,1753,0
20240711,104700,39507988,1753,1753,1753,1753,0
20240711,104600,39507988,1753,1753,1753,1753,0
20240711,104500,39507988,1753,1753,1753,1753,0
20240711,104400,39507988,1753,1753,1753,1753,1200
20240711,104300,37404388,1753,1753,1753,1753,7
20240711,104200,37392117,1753,1753,1753,1753,0
20240711,104100,37392117,1753,1753,1753,1753,11
20240711,104000,37372834,1753,1753,1753,1753,0
20240711,103900,37372834,1753,1753,1753,1753,0
20240711,103800,37372834,1753,1753,1753,1753,0
20240711,103700,37372834,1753,1753,1753,1753,2400
20240711,103600,33165634,1753,1753,1753,1753,0
20240711,103500,33165634,1753,1753,1753,1753,6
20240711,103400,33155116,1753,1753,1753,1753,0
20240711,103300,33155116,1753,1753,1753,1753,0
20240711,103200,33155116,1753,1753,1753,1753,250
20240711,103100,32716866,1753,1754,1754,1753,250
20240711,103000,32278581,1753,1753,1753,1753,250
20240711,102900,31840331,1754,1754,1754,1754,117
20240711,102800,31635113,1754,1754,1754,1754,1
20240711,102700,31633359,1753,1753,1753,1753,6
20240711,102600,31622841,1753,1753,1753,1753,2
20240711,102500,31619335,1752,1752,1752,1752,0
20240711,102400,31619335,1752,1752,1752,1752,4
20240711,102300,31612327,1752,1751,1752,1751,12
20240711,102200,31591311,1751,1751,1751,1751,2
20240711,102100,31587809,1751,1751,1751,1751,8
20240711,102000,31573801,1754,1754,1754,1754,1
20240711,101900,31572047,1755,1755,1755,1755,16
20240711,101800,31543967,1756,1755,1756,1755,852
20240711,101700,30047939,1755,1755,1755,1755,1529
20240711,101600,27364544,1750,1750,1750,1750,0
20240711,101500,27364544,1750,1750,1750,1750,42
20240711,101400,27291044,1750,1750,1750,1750,1
20240711,101300,27289294,1749,1750,1750,1749,36
20240711,101200,27226324,1750,1750,1750,1750,26
20240711,101100,27180824,1750,1750,1750,1750,46
20240711,101000,27100324,1750,1750,1750,1750,0
20240711,100900,27100324,1750,1750,1750,1750,11
20240711,100800,27081074,1750,1750,1750,1750,0
20240711,100700,27081074,1750,1750,1750,1750,44
20240711,100600,27004074,1750,1750,1750,1750,36
20240711,100500,26941074,1750,1750,1750,1750,0
20240711,100400,26941074,1750,1750,1750,1750,0
20240711,100300,26941074,1750,1750,1750,1750,20
20240711,100200,26906074,1750,1750,1750,1750,190
20240711,100100,26573574,1747,1747,1747,1747,6
20240711,100000,26563092,1750,1750,1750,1750,2
20240711,095900,26559592,1747,1750,1750,1747,328
20240711,095800,25985670,1756,1756,1756,1756,205
20240711,095700,25625690,1756,1756,1757,1756,21
20240711,095600,25588803,1756,1756,1756,1756,1
20240711,095500,25587047,1759,1759,1759,1759,0
20240711,095400,25587047,1759,1759,1759,1749,7
20240711,095300,25574744,1750,1750,1750,1750,0
20240711,095200,25574744,1750,1759,1759,1728,8791
20240711,095100,10189884,1754,1754,1754,1754,51
20240711,095000,10100430,1755,1755,1755,1755,500
20240711,094900,9222930,1755,1755,1755,1755,0
20240711,094800,9222930,1755,1755,1755,1755,0
20240711,094700,9222930,1755,1755,1755,1755,0
20240711,094600,9222930,1755,1755,1755,1755,78
20240711,094500,9086040,1755,1755,1755,1755,1
20240711,094400,9084285,1760,1760,1760,1760,0
20240711,094300,9084285,1760,1760,1760,1760,0
20240711,094200,9084285,1760,1760,1760,1760,0
20240711,094100,9084285,1760,1760,1760,1760,0
20240711,094000,9084285,1760,1760,1760,1760,0
20240711,093900,9084285,1760,1760,1760,1760,0
20240711,093800,9084285,1760,1760,1760,1760,1
20240711,093700,9082525,1760,1760,1760,1760,0
20240711,093600,9082525,1760,1760,1760,1760,50
20240711,093500,8994525,1762,1762,1762,1762,293
20240711,093400,8478259,1764,1764,1764,1764,0
20240711,093300,8478259,1764,1764,1764,1764,0
20240711,093200,8478259,1764,1764,1764,1764,284
20240711,093100,7977283,1764,1764,1764,1764,0
20240711,093000,7977283,1764,1763,1764,1763,1394
20240711,092900,5518792,1762,1762,1762,1762,0
20240711,092800,5518792,1762,1760,1762,1760,606
20240711,092700,4452044,1752,1755,1755,1752,6
20240711,092600,4441529,1760,1760,1760,1760,0
20240711,092500,4441529,1760,1761,1761,1760,428
20240711,092400,3688086,1762,1762,1762,1762,1
20240711,092300,3686324,1762,1762,1762,1762,6
20240711,092200,3675752,1761,1761,1761,1761,15
20240711,092100,3649337,1761,1761,1761,1761,6
20240711,092000,3638771,1762,1762,1762,1762,0
20240711,091900,3638771,1762,1762,1762,1762,0
20240711,091800,3638771,1762,1761,1762,1761,640
20240711,091700,2511709,1761,1760,1761,1760,260
20240711,091600,2054108,1760,1760,1760,1760,0
20240711,091500,2054108,1760,1760,1760,1760,10
20240711,091400,2036508,1753,1753,1753,1753,0
20240711,091300,2036508,1753,1753,1753,1753,6
20240711,091200,2025990,1760,1760,1760,1760,10
20240711,091100,2008390,1761,1761,1761,1761,0
20240711,091000,2008390,1761,1752,1761,1752,802
20240711,090900,603277,1761,1761,1761,1761,2
20240711,090800,599755,1761,1761,1761,1761,1
20240711,090700,597994,1762,1762,1762,1762,0
20240711,090600,597994,1762,1762,1762,1762,1
20240711,090500,596232,1764,1764,1764,1764,0
20240711,090400,596232,1764,1764,1764,1764,0
20240711,090300,596232,1764,1764,1764,1764,0
20240711,090200,596232,1764,1764,1764,1764,0
20240711,090100,596232,1764,1764,1764,1764,3
20240711,090000,590940,1764,1764,1764,1764,335