KissMeData/044480/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,193100,34107950,836,836,836,836,1326
20240708,193000,34107950,836,836,836,836,0
20240708,192900,34107950,836,836,836,836,0
20240708,192800,34107950,836,836,836,836,0
20240708,192700,34107950,836,836,836,836,0
20240708,192600,34107950,836,836,836,836,0
20240708,192500,34107950,836,836,836,836,0
20240708,192400,34107950,836,836,836,836,0
20240708,192300,34107950,836,836,836,836,0
20240708,192200,34107950,836,836,836,836,0
20240708,192100,34107950,836,836,836,836,0
20240708,192000,34107950,836,836,836,836,0
20240708,191900,34107950,836,836,836,836,0
20240708,191800,34107950,836,836,836,836,0
20240708,191700,34107950,836,836,836,836,0
20240708,191600,34107950,836,836,836,836,0
20240708,191500,34107950,836,836,836,836,0
20240708,191400,34107950,836,836,836,836,0
20240708,191300,34107950,836,836,836,836,0
20240708,191200,34107950,836,836,836,836,0
20240708,191100,34107950,836,836,836,836,0
20240708,191000,34107950,836,836,836,836,0
20240708,190900,34107950,836,836,836,836,0
20240708,190800,34107950,836,836,836,836,0
20240708,190700,34107950,836,836,836,836,0
20240708,190600,34107950,836,836,836,836,0
20240708,190500,34107950,836,836,836,836,0
20240708,190400,34107950,836,836,836,836,0
20240708,190300,34107950,836,836,836,836,0
20240708,190200,34107950,836,836,836,836,0
20240708,190100,34107950,836,836,836,836,1326
20240708,190000,34107950,836,836,836,836,0
20240708,185900,34107950,836,836,836,836,0
20240708,185800,34107950,836,836,836,836,0
20240708,185700,34107950,836,836,836,836,0
20240708,185600,34107950,836,836,836,836,0
20240708,185500,34107950,836,836,836,836,0
20240708,185400,34107950,836,836,836,836,0
20240708,185300,34107950,836,836,836,836,0
20240708,185200,34107950,836,836,836,836,0
20240708,185100,34107950,836,836,836,836,0
20240708,185000,34107950,836,836,836,836,0
20240708,184900,34107950,836,836,836,836,0
20240708,184800,34107950,836,836,836,836,0
20240708,184700,34107950,836,836,836,836,0
20240708,184600,34107950,836,836,836,836,0
20240708,184500,34107950,836,836,836,836,0
20240708,184400,34107950,836,836,836,836,0
20240708,184300,34107950,836,836,836,836,0
20240708,184200,34107950,836,836,836,836,0
20240708,184100,34107950,836,836,836,836,0
20240708,184000,34107950,836,836,836,836,0
20240708,183900,34107950,836,836,836,836,0
20240708,183800,34107950,836,836,836,836,0
20240708,183700,34107950,836,836,836,836,0
20240708,183600,34107950,836,836,836,836,0
20240708,183500,34107950,836,836,836,836,0
20240708,183400,34107950,836,836,836,836,0
20240708,183300,34107950,836,836,836,836,0
20240708,183200,34107950,836,836,836,836,0
20240708,183100,34107950,836,836,836,836,1326
20240708,183000,34107950,836,836,836,836,0
20240708,182900,34107950,836,836,836,836,0
20240708,182800,34107950,836,836,836,836,0
20240708,182700,34107950,836,836,836,836,0
20240708,182600,34107950,836,836,836,836,0
20240708,182500,34107950,836,836,836,836,0
20240708,182400,34107950,836,836,836,836,0
20240708,182300,34107950,836,836,836,836,0
20240708,182200,34107950,836,836,836,836,0
20240708,182100,34107950,836,836,836,836,0
20240708,182000,34107950,836,836,836,836,0
20240708,181900,34107950,836,836,836,836,0
20240708,181800,34107950,836,836,836,836,0
20240708,181700,34107950,836,836,836,836,0
20240708,181600,34107950,836,836,836,836,0
20240708,181500,34107950,836,836,836,836,0
20240708,181400,34107950,836,836,836,836,0
20240708,181300,34107950,836,836,836,836,0
20240708,181200,34107950,836,836,836,836,0
20240708,181100,34107950,836,836,836,836,0
20240708,181000,34107950,836,836,836,836,0
20240708,180900,34107950,836,836,836,836,0
20240708,180800,34107950,836,836,836,836,0
20240708,180700,34107950,836,836,836,836,0
20240708,180600,34107950,836,836,836,836,0
20240708,180500,34107950,836,836,836,836,0
20240708,180400,34107950,836,836,836,836,0
20240708,180300,34107950,836,836,836,836,0
20240708,180200,34107950,836,836,836,836,0
20240708,180100,34107950,836,836,836,836,1326
20240708,180000,34107950,836,836,836,836,0
20240708,175900,34107950,836,836,836,836,0
20240708,175800,34107950,836,836,836,836,0
20240708,175700,34107950,836,836,836,836,0
20240708,175600,34107950,836,836,836,836,0
20240708,175500,34107950,836,836,836,836,0
20240708,175400,34107950,836,836,836,836,0
20240708,175300,34107950,836,836,836,836,0
20240708,175200,34107950,836,836,836,836,0
20240708,175100,34107950,836,836,836,836,0
20240708,175000,34107950,836,836,836,836,0
20240708,174900,34107950,836,836,836,836,0
20240708,174800,34107950,836,836,836,836,0
20240708,174700,34107950,836,836,836,836,0
20240708,174600,34107950,836,836,836,836,0
20240708,174500,34107950,836,836,836,836,0
20240708,174400,34107950,836,836,836,836,0
20240708,174300,34107950,836,836,836,836,0
20240708,174200,34107950,836,836,836,836,0
20240708,174100,34107950,836,836,836,836,0
20240708,174000,34107950,836,836,836,836,0
20240708,173900,34107950,836,836,836,836,0
20240708,173800,34107950,836,836,836,836,0
20240708,173700,34107950,836,836,836,836,0
20240708,173600,34107950,836,836,836,836,0
20240708,173500,34107950,836,836,836,836,0
20240708,173400,34107950,836,836,836,836,0
20240708,173300,34107950,836,836,836,836,0
20240708,173200,34107950,836,836,836,836,0
20240708,173100,34107950,836,836,836,836,1326
20240708,173000,34107950,836,836,836,836,0
20240708,172900,34107950,836,836,836,836,0
20240708,172800,34107950,836,836,836,836,0
20240708,172700,34107950,836,836,836,836,0
20240708,172600,34107950,836,836,836,836,0
20240708,172500,34107950,836,836,836,836,0
20240708,172400,34107950,836,836,836,836,0
20240708,172300,34107950,836,836,836,836,0
20240708,172200,34107950,836,836,836,836,0
20240708,172100,34107950,836,836,836,836,0
20240708,172000,34107950,836,836,836,836,0
20240708,171900,34107950,836,836,836,836,0
20240708,171800,34107950,836,836,836,836,0
20240708,171700,34107950,836,836,836,836,0
20240708,171600,34107950,836,836,836,836,0
20240708,171500,34107950,836,836,836,836,0
20240708,171400,34107950,836,836,836,836,0
20240708,171300,34107950,836,836,836,836,0
20240708,171200,34107950,836,836,836,836,0
20240708,171100,34107950,836,836,836,836,0
20240708,171000,34107950,836,836,836,836,0
20240708,170900,34107950,836,836,836,836,0
20240708,170800,34107950,836,836,836,836,0
20240708,170700,34107950,836,836,836,836,0
20240708,170600,34107950,836,836,836,836,0
20240708,170500,34107950,836,836,836,836,0
20240708,170400,34107950,836,836,836,836,0
20240708,170300,34107950,836,836,836,836,0
20240708,170200,34107950,836,836,836,836,0
20240708,170100,34107950,836,836,836,836,1326
20240708,170000,34107950,836,836,836,836,0
20240708,165900,34107950,836,836,836,836,0
20240708,165800,34107950,836,836,836,836,0
20240708,165700,34107950,836,836,836,836,0
20240708,165600,34107950,836,836,836,836,0
20240708,165500,34107950,836,836,836,836,0
20240708,165400,34107950,836,836,836,836,0
20240708,165300,34107950,836,836,836,836,0
20240708,165200,34107950,836,836,836,836,0
20240708,165100,34107950,836,836,836,836,0
20240708,165000,34107950,836,836,836,836,0
20240708,164900,34107950,836,836,836,836,0
20240708,164800,34107950,836,836,836,836,0
20240708,164700,34107950,836,836,836,836,0
20240708,164600,34107950,836,836,836,836,0
20240708,164500,34107950,836,836,836,836,0
20240708,164400,34107950,836,836,836,836,0
20240708,164300,34107950,836,836,836,836,0
20240708,164200,34107950,836,836,836,836,0
20240708,164100,34107950,836,836,836,836,0
20240708,164000,34107950,836,836,836,836,0
20240708,163900,34107950,836,836,836,836,0
20240708,163800,34107950,836,836,836,836,0
20240708,163700,34107950,836,836,836,836,0
20240708,163600,34107950,836,836,836,836,0
20240708,163500,34107950,836,836,836,836,0
20240708,163400,34107950,836,836,836,836,0
20240708,163300,34107950,836,836,836,836,0
20240708,163200,34107950,836,836,836,836,0
20240708,163100,34107950,836,836,836,836,1326
20240708,163000,34107950,836,836,836,836,0
20240708,162900,34107950,836,836,836,836,0
20240708,162800,34107950,836,836,836,836,0
20240708,162700,34107950,836,836,836,836,0
20240708,162600,34107950,836,836,836,836,0
20240708,162500,34107950,836,836,836,836,0
20240708,162400,34107950,836,836,836,836,0
20240708,162300,34107950,836,836,836,836,0
20240708,162200,34107950,836,836,836,836,0
20240708,162100,34107950,836,836,836,836,0
20240708,162000,34107950,836,836,836,836,0
20240708,161900,34107950,836,836,836,836,0
20240708,161800,34107950,836,836,836,836,0
20240708,161700,34107950,836,836,836,836,0
20240708,161600,34107950,836,836,836,836,0
20240708,161500,34107950,836,836,836,836,0
20240708,161400,34107950,836,836,836,836,0
20240708,161300,34107950,836,836,836,836,0
20240708,161200,34107950,836,836,836,836,0
20240708,161100,34107950,836,836,836,836,0
20240708,161000,34107950,836,836,836,836,0
20240708,160900,34107950,836,836,836,836,0
20240708,160800,34107950,836,836,836,836,0
20240708,160700,34107950,836,836,836,836,0
20240708,160600,34107950,836,836,836,836,0
20240708,160500,34107950,836,836,836,836,0
20240708,160400,34107950,836,836,836,836,0
20240708,160300,34107950,836,836,836,836,0
20240708,160200,34107950,836,836,836,836,0
20240708,160100,34107950,836,836,836,836,1326
20240708,160000,34107950,836,836,836,836,0
20240708,155900,34107950,836,836,836,836,0
20240708,155800,34107950,836,836,836,836,0
20240708,155700,34107950,836,836,836,836,0
20240708,155600,34107950,836,836,836,836,0
20240708,155500,34107950,836,836,836,836,0
20240708,155400,34107950,836,836,836,836,0
20240708,155300,34107950,836,836,836,836,0
20240708,155200,34107950,836,836,836,836,0
20240708,155100,34107950,836,836,836,836,0
20240708,155000,34107950,836,836,836,836,0
20240708,154900,34107950,836,836,836,836,0
20240708,154800,34107950,836,836,836,836,0
20240708,154700,34107950,836,836,836,836,0
20240708,154600,34107950,836,836,836,836,0
20240708,154500,34107950,836,836,836,836,0
20240708,154400,34107950,836,836,836,836,0
20240708,154300,34107950,836,836,836,836,0
20240708,154200,34107950,836,836,836,836,0
20240708,154100,34107950,836,836,836,836,0
20240708,154000,34107950,836,836,836,836,0
20240708,153900,34107950,836,836,836,836,0
20240708,153800,34107950,836,836,836,836,0
20240708,153700,34107950,836,836,836,836,0
20240708,153600,34107950,836,836,836,836,0
20240708,153500,34107950,836,836,836,836,0
20240708,153400,34107950,836,836,836,836,0
20240708,153300,34107950,836,836,836,836,0
20240708,153200,34107950,836,836,836,836,0
20240708,153100,34107950,836,836,836,836,1326
20240708,153000,34107950,836,836,836,836,1326
20240708,152900,32999414,837,837,837,837,0
20240708,152800,32999414,837,837,837,837,0
20240708,152700,32999414,837,837,837,837,0
20240708,152600,32999414,837,837,837,837,0
20240708,152500,32999414,837,837,837,837,0
20240708,152400,32999414,837,837,837,837,0
20240708,152300,32999414,837,837,837,837,0
20240708,152200,32999414,837,837,837,837,0
20240708,152100,32999414,837,837,837,837,0
20240708,152000,32999414,837,837,837,837,0
20240708,151900,32999414,837,837,838,829,500
20240708,151800,32584600,837,825,837,825,524
20240708,151700,32146500,833,833,833,833,0
20240708,151600,32146500,833,827,833,827,143
20240708,151500,32028227,827,827,827,827,0
20240708,151400,32028227,827,827,827,817,8901
20240708,151300,24727692,835,835,835,835,0
20240708,151200,24727692,835,835,835,835,0
20240708,151100,24727692,835,835,835,835,0
20240708,151000,24727692,835,835,835,835,0
20240708,150900,24727692,835,835,835,835,0
20240708,150800,24727692,835,835,836,835,506
20240708,150700,24304698,836,836,836,836,0
20240708,150600,24304698,836,836,836,836,0
20240708,150500,24304698,836,836,836,836,0
20240708,150400,24304698,836,836,836,836,0
20240708,150300,24304698,836,836,836,836,0
20240708,150200,24304698,836,836,836,836,2
20240708,150100,24303026,829,829,829,829,180
20240708,150000,24153806,836,836,836,836,0
20240708,145900,24153806,836,836,836,836,0
20240708,145800,24153806,836,836,836,836,0
20240708,145700,24153806,836,836,836,836,0
20240708,145600,24153806,836,836,836,836,4
20240708,145500,24150462,836,833,836,833,714
20240708,145400,23554048,829,829,829,829,0
20240708,145300,23554048,829,829,829,829,0
20240708,145200,23554048,829,827,829,827,449
20240708,145100,23182025,828,828,828,828,0
20240708,145000,23182025,828,828,828,828,0
20240708,144900,23182025,828,828,828,828,0
20240708,144800,23182025,828,828,828,828,0
20240708,144700,23182025,828,828,828,828,0
20240708,144600,23182025,828,828,828,828,0
20240708,144500,23182025,828,828,828,828,0
20240708,144400,23182025,828,828,829,828,483
20240708,144300,22781781,833,833,833,833,0
20240708,144200,22781781,833,833,833,833,0
20240708,144100,22781781,833,833,833,833,1
20240708,144000,22780948,828,828,828,828,0
20240708,143900,22780948,828,828,828,828,0
20240708,143800,22780948,828,828,828,828,0
20240708,143700,22780948,828,828,828,828,0
20240708,143600,22780948,828,828,828,828,0
20240708,143500,22780948,828,828,828,828,3
20240708,143400,22778464,834,834,834,834,0
20240708,143300,22778464,834,834,834,834,0
20240708,143200,22778464,834,834,834,834,0
20240708,143100,22778464,834,834,834,834,0
20240708,143000,22778464,834,834,834,834,0
20240708,142900,22778464,834,834,834,834,0
20240708,142800,22778464,834,834,834,834,0
20240708,142700,22778464,834,834,834,834,0
20240708,142600,22778464,834,834,834,834,0
20240708,142500,22778464,834,834,834,834,0
20240708,142400,22778464,834,834,834,834,360
20240708,142300,22478224,834,834,834,834,2
20240708,142200,22476556,834,834,834,834,0
20240708,142100,22476556,834,834,834,834,0
20240708,142000,22476556,834,834,834,834,0
20240708,141900,22476556,834,834,834,834,0
20240708,141800,22476556,834,834,834,834,0
20240708,141700,22476556,834,834,834,834,1
20240708,141600,22475722,834,834,834,834,1
20240708,141500,22474888,828,828,828,828,0
20240708,141400,22474888,828,828,828,828,0
20240708,141300,22474888,828,828,828,828,0
20240708,141200,22474888,828,828,828,828,0
20240708,141100,22474888,828,828,828,828,0
20240708,141000,22474888,828,828,828,828,0
20240708,140900,22474888,828,828,828,828,0
20240708,140800,22474888,828,828,828,828,1
20240708,140700,22474060,833,833,833,833,0
20240708,140600,22474060,833,833,833,833,0
20240708,140500,22474060,833,833,833,833,0
20240708,140400,22474060,833,833,833,833,200
20240708,140300,22307460,833,833,833,833,0
20240708,140200,22307460,833,833,833,833,0
20240708,140100,22307460,833,833,833,833,0
20240708,140000,22307460,833,833,833,833,0
20240708,135900,22307460,833,833,833,833,340
20240708,135800,22024240,827,827,827,827,0
20240708,135700,22024240,827,827,827,827,0
20240708,135600,22024240,827,827,827,827,0
20240708,135500,22024240,827,827,827,827,0
20240708,135400,22024240,827,827,827,827,253
20240708,135300,21815009,833,833,833,833,0
20240708,135200,21815009,833,833,833,833,0
20240708,135100,21815009,833,832,833,832,3400
20240708,135000,18982869,828,828,828,828,0
20240708,134900,18982869,828,828,828,828,0
20240708,134800,18982869,828,828,828,828,2
20240708,134700,18981213,832,832,832,832,0
20240708,134600,18981213,832,832,832,832,0
20240708,134500,18981213,832,832,832,832,0
20240708,134400,18981213,832,832,832,832,0
20240708,134300,18981213,832,832,832,832,0
20240708,134200,18981213,832,832,832,832,0
20240708,134100,18981213,832,832,832,832,0
20240708,134000,18981213,832,832,832,832,0
20240708,133900,18981213,832,832,832,832,0
20240708,133800,18981213,832,832,832,832,0
20240708,133700,18981213,832,832,832,832,0
20240708,133600,18981213,832,832,832,832,0
20240708,133500,18981213,832,832,832,832,0
20240708,133400,18981213,832,832,832,832,0
20240708,133300,18981213,832,832,832,832,0
20240708,133200,18981213,832,832,832,832,0
20240708,133100,18981213,832,831,832,831,3
20240708,133000,18978719,832,832,832,832,0
20240708,132900,18978719,832,832,832,832,0
20240708,132800,18978719,832,832,832,832,0
20240708,132700,18978719,832,832,832,832,0
20240708,132600,18978719,832,832,832,832,0
20240708,132500,18978719,832,832,832,832,0
20240708,132400,18978719,832,832,832,832,0
20240708,132300,18978719,832,832,832,832,0
20240708,132200,18978719,832,832,832,832,0
20240708,132100,18978719,832,832,832,832,0
20240708,132000,18978719,832,832,832,832,0
20240708,131900,18978719,832,832,832,832,0
20240708,131800,18978719,832,832,832,832,0
20240708,131700,18978719,832,832,832,832,0
20240708,131600,18978719,832,832,832,832,0
20240708,131500,18978719,832,832,832,832,0
20240708,131400,18978719,832,832,832,832,0
20240708,131300,18978719,832,832,832,832,0
20240708,131200,18978719,832,832,832,832,0
20240708,131100,18978719,832,832,832,832,0
20240708,131000,18978719,832,832,832,832,0
20240708,130900,18978719,832,832,832,832,0
20240708,130800,18978719,832,832,832,832,0
20240708,130700,18978719,832,832,832,832,0
20240708,130600,18978719,832,832,832,832,0
20240708,130500,18978719,832,832,832,832,0
20240708,130400,18978719,832,832,832,832,0
20240708,130300,18978719,832,832,832,832,0
20240708,130200,18978719,832,832,832,832,0
20240708,130100,18978719,832,832,832,832,0
20240708,130000,18978719,832,832,832,832,0
20240708,125900,18978719,832,832,832,832,0
20240708,125800,18978719,832,832,832,832,0
20240708,125700,18978719,832,832,832,832,0
20240708,125600,18978719,832,832,832,832,0
20240708,125500,18978719,832,832,832,832,0
20240708,125400,18978719,832,832,832,832,0
20240708,125300,18978719,832,832,832,832,0
20240708,125200,18978719,832,832,832,832,10
20240708,125100,18970399,832,832,832,832,0
20240708,125000,18970399,832,832,832,832,0
20240708,124900,18970399,832,832,832,832,0
20240708,124800,18970399,832,832,832,832,0
20240708,124700,18970399,832,832,832,832,0
20240708,124600,18970399,832,832,832,832,0
20240708,124500,18970399,832,832,832,832,0
20240708,124400,18970399,832,832,832,832,0
20240708,124300,18970399,832,832,832,832,0
20240708,124200,18970399,832,832,832,832,0
20240708,124100,18970399,832,832,832,832,0
20240708,124000,18970399,832,832,832,832,0
20240708,123900,18970399,832,832,832,832,0
20240708,123800,18970399,832,832,832,832,21
20240708,123700,18952927,831,831,831,831,0
20240708,123600,18952927,831,831,831,831,1
20240708,123500,18952096,823,823,823,823,0
20240708,123400,18952096,823,823,823,823,0
20240708,123300,18952096,823,823,823,823,0
20240708,123200,18952096,823,823,823,823,0
20240708,123100,18952096,823,823,823,823,0
20240708,123000,18952096,823,823,823,823,0
20240708,122900,18952096,823,823,823,823,0
20240708,122800,18952096,823,823,823,823,0
20240708,122700,18952096,823,823,831,823,11
20240708,122600,18943035,823,831,831,823,2
20240708,122500,18941381,823,823,823,823,0
20240708,122400,18941381,823,823,823,823,0
20240708,122300,18941381,823,831,832,823,5
20240708,122200,18937241,823,831,832,821,7
20240708,122100,18931451,819,821,829,819,26
20240708,122000,18910135,823,823,823,823,1
20240708,121900,18909312,825,825,825,825,1
20240708,121800,18908487,827,827,827,827,0
20240708,121700,18908487,827,827,827,827,0
20240708,121600,18908487,827,827,827,827,0
20240708,121500,18908487,827,827,827,827,0
20240708,121400,18908487,827,833,833,827,65
20240708,121300,18854552,833,830,833,830,698
20240708,121200,18275205,830,830,830,830,0
20240708,121100,18275205,830,830,830,830,0
20240708,121000,18275205,830,830,830,830,0
20240708,120900,18275205,830,830,830,830,0
20240708,120800,18275205,830,830,830,830,0
20240708,120700,18275205,830,830,830,830,0
20240708,120600,18275205,830,830,830,830,0
20240708,120500,18275205,830,827,830,814,4309
20240708,120400,14735688,829,829,829,829,370
20240708,120300,14428958,832,832,832,832,0
20240708,120200,14428958,832,832,832,832,0
20240708,120100,14428958,832,832,832,832,0
20240708,120000,14428958,832,832,832,832,0
20240708,115900,14428958,832,832,832,832,0
20240708,115800,14428958,832,822,832,820,1503
20240708,115700,13195817,821,828,828,820,4000
20240708,115600,9907461,835,835,835,835,0
20240708,115500,9907461,835,835,835,835,0
20240708,115400,9907461,835,835,835,835,0
20240708,115300,9907461,835,835,835,835,0
20240708,115200,9907461,835,835,835,835,0
20240708,115100,9907461,835,835,835,835,0
20240708,115000,9907461,835,835,835,835,0
20240708,114900,9907461,835,835,835,835,0
20240708,114800,9907461,835,835,835,835,0
20240708,114700,9907461,835,835,835,835,0
20240708,114600,9907461,835,835,835,835,0
20240708,114500,9907461,835,835,835,835,0
20240708,114400,9907461,835,835,835,835,0
20240708,114300,9907461,835,835,835,835,0
20240708,114200,9907461,835,835,835,835,0
20240708,114100,9907461,835,835,835,835,0
20240708,114000,9907461,835,835,835,835,0
20240708,113900,9907461,835,835,835,835,0
20240708,113800,9907461,835,835,835,835,0
20240708,113700,9907461,835,835,835,835,0
20240708,113600,9907461,835,835,835,835,0
20240708,113500,9907461,835,835,835,835,0
20240708,113400,9907461,835,835,835,835,0
20240708,113300,9907461,835,835,835,835,0
20240708,113200,9907461,835,835,835,835,0
20240708,113100,9907461,835,835,835,835,0
20240708,113000,9907461,835,835,835,835,0
20240708,112900,9907461,835,835,835,835,0
20240708,112800,9907461,835,835,835,835,0
20240708,112700,9907461,835,835,835,835,0
20240708,112600,9907461,835,835,835,835,0
20240708,112500,9907461,835,829,835,829,33
20240708,112400,9879972,829,829,829,829,129
20240708,112300,9773031,829,829,829,829,0
20240708,112200,9773031,829,829,829,829,0
20240708,112100,9773031,829,829,829,829,0
20240708,112000,9773031,829,829,829,829,1
20240708,111900,9772202,829,829,829,829,0
20240708,111800,9772202,829,829,829,829,0
20240708,111700,9772202,829,829,829,829,0
20240708,111600,9772202,829,829,829,829,0
20240708,111500,9772202,829,829,829,829,1000
20240708,111400,8943202,828,828,828,828,0
20240708,111300,8943202,828,828,828,828,0
20240708,111200,8943202,828,828,828,828,0
20240708,111100,8943202,828,828,828,828,608
20240708,111000,8439778,825,825,825,825,140
20240708,110900,8324278,825,825,825,825,10
20240708,110800,8316028,829,829,829,829,0
20240708,110700,8316028,829,829,829,829,0
20240708,110600,8316028,829,829,829,829,0
20240708,110500,8316028,829,829,829,829,0
20240708,110400,8316028,829,829,829,829,0
20240708,110300,8316028,829,829,829,829,0
20240708,110200,8316028,829,829,829,829,0
20240708,110100,8316028,829,829,829,829,0
20240708,110000,8316028,829,829,829,829,0
20240708,105900,8316028,829,829,829,829,0
20240708,105800,8316028,829,829,829,829,0
20240708,105700,8316028,829,829,829,829,0
20240708,105600,8316028,829,829,829,829,0
20240708,105500,8316028,829,829,829,829,0
20240708,105400,8316028,829,829,829,829,0
20240708,105300,8316028,829,829,829,829,0
20240708,105200,8316028,829,829,829,829,0
20240708,105100,8316028,829,829,829,829,0
20240708,105000,8316028,829,829,829,829,0
20240708,104900,8316028,829,829,829,829,0
20240708,104800,8316028,829,829,829,829,0
20240708,104700,8316028,829,829,829,829,0
20240708,104600,8316028,829,829,829,829,0
20240708,104500,8316028,829,829,829,829,5
20240708,104400,8311883,829,829,829,829,0
20240708,104300,8311883,829,829,829,829,61
20240708,104200,8261314,829,829,829,829,0
20240708,104100,8261314,829,829,829,829,0
20240708,104000,8261314,829,829,829,829,0
20240708,103900,8261314,829,827,829,827,503
20240708,103800,7844831,827,827,827,827,500
20240708,103700,7431331,827,827,827,827,0
20240708,103600,7431331,827,827,827,827,0
20240708,103500,7431331,827,827,827,827,0
20240708,103400,7431331,827,827,827,827,0
20240708,103300,7431331,827,827,827,827,2
20240708,103200,7429677,828,828,828,828,0
20240708,103100,7429677,828,823,828,823,315
20240708,103000,7170356,821,821,821,821,0
20240708,102900,7170356,821,823,823,812,3001
20240708,102800,4713736,828,828,828,828,5
20240708,102700,4709596,828,828,828,828,0
20240708,102600,4709596,828,828,828,828,0
20240708,102500,4709596,828,828,828,828,1
20240708,102400,4708768,824,824,824,824,430
20240708,102300,4354448,825,825,825,825,0
20240708,102200,4354448,825,826,826,825,530
20240708,102100,3916686,826,827,827,826,27
20240708,102000,3894381,829,829,829,829,0
20240708,101900,3894381,829,829,829,829,0
20240708,101800,3894381,829,829,829,829,0
20240708,101700,3894381,829,829,829,829,0
20240708,101600,3894381,829,829,829,829,10
20240708,101500,3886091,829,829,829,829,0
20240708,101400,3886091,829,829,829,829,0
20240708,101300,3886091,829,829,829,829,0
20240708,101200,3886091,829,829,829,829,300
20240708,101100,3637391,829,829,829,829,0
20240708,101000,3637391,829,829,829,829,0
20240708,100900,3637391,829,829,829,829,0
20240708,100800,3637391,829,829,829,829,7
20240708,100700,3631588,826,826,826,826,0
20240708,100600,3631588,826,826,826,826,0
20240708,100500,3631588,826,826,826,826,0
20240708,100400,3631588,826,826,826,826,142
20240708,100300,3514296,827,827,827,827,0
20240708,100200,3514296,827,827,827,827,164
20240708,100100,3378668,827,827,827,827,1
20240708,100000,3377841,827,827,827,827,0
20240708,095900,3377841,827,827,827,827,0
20240708,095800,3377841,827,827,827,827,0
20240708,095700,3377841,827,827,827,827,0
20240708,095600,3377841,827,827,827,827,0
20240708,095500,3377841,827,827,827,827,100
20240708,095400,3295141,827,827,827,827,0
20240708,095300,3295141,827,827,827,827,100
20240708,095200,3212441,826,826,826,826,0
20240708,095100,3212441,826,826,826,826,187
20240708,095000,3057979,827,827,827,827,11
20240708,094900,3048882,828,828,828,828,0
20240708,094800,3048882,828,828,828,828,3
20240708,094700,3046398,835,835,835,835,0
20240708,094600,3046398,835,833,835,833,920
20240708,094500,2278209,829,829,829,829,0
20240708,094400,2278209,829,829,829,829,0
20240708,094300,2278209,829,829,829,829,110
20240708,094200,2187019,824,824,824,824,0
20240708,094100,2187019,824,824,824,824,0
20240708,094000,2187019,824,824,824,824,0
20240708,093900,2187019,824,824,824,824,0
20240708,093800,2187019,824,824,824,824,0
20240708,093700,2187019,824,824,824,824,0
20240708,093600,2187019,824,826,826,824,200
20240708,093500,2022089,824,824,824,824,0
20240708,093400,2022089,824,824,824,824,0
20240708,093300,2022089,824,824,824,824,0
20240708,093200,2022089,824,824,824,824,0
20240708,093100,2022089,824,825,825,824,400
20240708,093000,1692479,824,824,824,824,0
20240708,092900,1692479,824,824,824,824,0
20240708,092800,1692479,824,827,827,824,83
20240708,092700,1623910,828,828,828,828,0
20240708,092600,1623910,828,828,828,828,0
20240708,092500,1623910,828,828,828,828,0
20240708,092400,1623910,828,828,828,828,0
20240708,092300,1623910,828,828,828,828,0
20240708,092200,1623910,828,828,828,828,0
20240708,092100,1623910,828,828,828,828,58
20240708,092000,1575886,828,829,830,828,280
20240708,091900,1343953,828,828,829,828,515
20240708,091800,917530,828,828,828,828,6
20240708,091700,912562,828,828,828,828,0
20240708,091600,912562,828,827,828,827,728
20240708,091500,310504,827,827,827,827,0
20240708,091400,310504,827,828,828,827,137
20240708,091300,197203,827,827,827,827,0
20240708,091200,197203,827,827,827,827,0
20240708,091100,197203,827,827,827,827,0
20240708,091000,197203,827,827,827,827,0
20240708,090900,197203,827,827,827,827,0
20240708,090800,197203,827,827,827,827,1
20240708,090700,196376,828,835,836,828,122
20240708,090600,94962,836,836,836,836,0
20240708,090500,94962,836,836,836,836,0
20240708,090400,94962,836,836,836,836,0
20240708,090300,94962,836,829,836,829,5
20240708,090200,90798,818,818,818,818,0
20240708,090100,90798,818,818,818,818,0
20240708,090000,90798,818,818,818,818,111