KissMeData/044480/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,193100,65634427,828,828,828,828,1073
20240715,193000,65634427,828,828,828,828,0
20240715,192900,65634427,828,828,828,828,0
20240715,192800,65634427,828,828,828,828,0
20240715,192700,65634427,828,828,828,828,0
20240715,192600,65634427,828,828,828,828,0
20240715,192500,65634427,828,828,828,828,0
20240715,192400,65634427,828,828,828,828,0
20240715,192300,65634427,828,828,828,828,0
20240715,192200,65634427,828,828,828,828,0
20240715,192100,65634427,828,828,828,828,0
20240715,192000,65634427,828,828,828,828,0
20240715,191900,65634427,828,828,828,828,0
20240715,191800,65634427,828,828,828,828,0
20240715,191700,65634427,828,828,828,828,0
20240715,191600,65634427,828,828,828,828,0
20240715,191500,65634427,828,828,828,828,0
20240715,191400,65634427,828,828,828,828,0
20240715,191300,65634427,828,828,828,828,0
20240715,191200,65634427,828,828,828,828,0
20240715,191100,65634427,828,828,828,828,0
20240715,191000,65634427,828,828,828,828,0
20240715,190900,65634427,828,828,828,828,0
20240715,190800,65634427,828,828,828,828,0
20240715,190700,65634427,828,828,828,828,0
20240715,190600,65634427,828,828,828,828,0
20240715,190500,65634427,828,828,828,828,0
20240715,190400,65634427,828,828,828,828,0
20240715,190300,65634427,828,828,828,828,0
20240715,190200,65634427,828,828,828,828,0
20240715,190100,65634427,828,828,828,828,1073
20240715,190000,65634427,828,828,828,828,0
20240715,185900,65634427,828,828,828,828,0
20240715,185800,65634427,828,828,828,828,0
20240715,185700,65634427,828,828,828,828,0
20240715,185600,65634427,828,828,828,828,0
20240715,185500,65634427,828,828,828,828,0
20240715,185400,65634427,828,828,828,828,0
20240715,185300,65634427,828,828,828,828,0
20240715,185200,65634427,828,828,828,828,0
20240715,185100,65634427,828,828,828,828,0
20240715,185000,65634427,828,828,828,828,0
20240715,184900,65634427,828,828,828,828,0
20240715,184800,65634427,828,828,828,828,0
20240715,184700,65634427,828,828,828,828,0
20240715,184600,65634427,828,828,828,828,0
20240715,184500,65634427,828,828,828,828,0
20240715,184400,65634427,828,828,828,828,0
20240715,184300,65634427,828,828,828,828,0
20240715,184200,65634427,828,828,828,828,0
20240715,184100,65634427,828,828,828,828,0
20240715,184000,65634427,828,828,828,828,0
20240715,183900,65634427,828,828,828,828,0
20240715,183800,65634427,828,828,828,828,0
20240715,183700,65634427,828,828,828,828,0
20240715,183600,65634427,828,828,828,828,0
20240715,183500,65634427,828,828,828,828,0
20240715,183400,65634427,828,828,828,828,0
20240715,183300,65634427,828,828,828,828,0
20240715,183200,65634427,828,828,828,828,0
20240715,183100,65634427,828,828,828,828,1073
20240715,183000,65634427,828,828,828,828,0
20240715,182900,65634427,828,828,828,828,0
20240715,182800,65634427,828,828,828,828,0
20240715,182700,65634427,828,828,828,828,0
20240715,182600,65634427,828,828,828,828,0
20240715,182500,65634427,828,828,828,828,0
20240715,182400,65634427,828,828,828,828,0
20240715,182300,65634427,828,828,828,828,0
20240715,182200,65634427,828,828,828,828,0
20240715,182100,65634427,828,828,828,828,0
20240715,182000,65634427,828,828,828,828,0
20240715,181900,65634427,828,828,828,828,0
20240715,181800,65634427,828,828,828,828,0
20240715,181700,65634427,828,828,828,828,0
20240715,181600,65634427,828,828,828,828,0
20240715,181500,65634427,828,828,828,828,0
20240715,181400,65634427,828,828,828,828,0
20240715,181300,65634427,828,828,828,828,0
20240715,181200,65634427,828,828,828,828,0
20240715,181100,65634427,828,828,828,828,0
20240715,181000,65634427,828,828,828,828,0
20240715,180900,65634427,828,828,828,828,0
20240715,180800,65634427,828,828,828,828,0
20240715,180700,65634427,828,828,828,828,0
20240715,180600,65634427,828,828,828,828,0
20240715,180500,65634427,828,828,828,828,0
20240715,180400,65634427,828,828,828,828,0
20240715,180300,65634427,828,828,828,828,0
20240715,180200,65634427,828,828,828,828,0
20240715,180100,65634427,828,828,828,828,1073
20240715,180000,65634427,828,828,828,828,0
20240715,175900,65634427,828,828,828,828,0
20240715,175800,65634427,828,828,828,828,0
20240715,175700,65634427,828,828,828,828,0
20240715,175600,65634427,828,828,828,828,0
20240715,175500,65634427,828,828,828,828,0
20240715,175400,65634427,828,828,828,828,0
20240715,175300,65634427,828,828,828,828,0
20240715,175200,65634427,828,828,828,828,0
20240715,175100,65634427,828,828,828,828,0
20240715,175000,65634427,828,828,828,828,0
20240715,174900,65634427,828,828,828,828,0
20240715,174800,65634427,828,828,828,828,0
20240715,174700,65634427,828,828,828,828,0
20240715,174600,65634427,828,828,828,828,0
20240715,174500,65634427,828,828,828,828,0
20240715,174400,65634427,828,828,828,828,0
20240715,174300,65634427,828,828,828,828,0
20240715,174200,65634427,828,828,828,828,0
20240715,174100,65634427,828,828,828,828,0
20240715,174000,65634427,828,828,828,828,0
20240715,173900,65634427,828,828,828,828,0
20240715,173800,65634427,828,828,828,828,0
20240715,173700,65634427,828,828,828,828,0
20240715,173600,65634427,828,828,828,828,0
20240715,173500,65634427,828,828,828,828,0
20240715,173400,65634427,828,828,828,828,0
20240715,173300,65634427,828,828,828,828,0
20240715,173200,65634427,828,828,828,828,0
20240715,173100,65634427,828,828,828,828,1073
20240715,173000,65634427,828,828,828,828,0
20240715,172900,65634427,828,828,828,828,0
20240715,172800,65634427,828,828,828,828,0
20240715,172700,65634427,828,828,828,828,0
20240715,172600,65634427,828,828,828,828,0
20240715,172500,65634427,828,828,828,828,0
20240715,172400,65634427,828,828,828,828,0
20240715,172300,65634427,828,828,828,828,0
20240715,172200,65634427,828,828,828,828,0
20240715,172100,65634427,828,828,828,828,0
20240715,172000,65634427,828,828,828,828,0
20240715,171900,65634427,828,828,828,828,0
20240715,171800,65634427,828,828,828,828,0
20240715,171700,65634427,828,828,828,828,0
20240715,171600,65634427,828,828,828,828,0
20240715,171500,65634427,828,828,828,828,0
20240715,171400,65634427,828,828,828,828,0
20240715,171300,65634427,828,828,828,828,0
20240715,171200,65634427,828,828,828,828,0
20240715,171100,65634427,828,828,828,828,0
20240715,171000,65634427,828,828,828,828,0
20240715,170900,65634427,828,828,828,828,0
20240715,170800,65634427,828,828,828,828,0
20240715,170700,65634427,828,828,828,828,0
20240715,170600,65634427,828,828,828,828,0
20240715,170500,65634427,828,828,828,828,0
20240715,170400,65634427,828,828,828,828,0
20240715,170300,65634427,828,828,828,828,0
20240715,170200,65634427,828,828,828,828,0
20240715,170100,65634427,828,828,828,828,1073
20240715,170000,65634427,828,828,828,828,0
20240715,165900,65634427,828,828,828,828,0
20240715,165800,65634427,828,828,828,828,0
20240715,165700,65634427,828,828,828,828,0
20240715,165600,65634427,828,828,828,828,0
20240715,165500,65634427,828,828,828,828,0
20240715,165400,65634427,828,828,828,828,0
20240715,165300,65634427,828,828,828,828,0
20240715,165200,65634427,828,828,828,828,0
20240715,165100,65634427,828,828,828,828,0
20240715,165000,65634427,828,828,828,828,0
20240715,164900,65634427,828,828,828,828,0
20240715,164800,65634427,828,828,828,828,0
20240715,164700,65634427,828,828,828,828,0
20240715,164600,65634427,828,828,828,828,0
20240715,164500,65634427,828,828,828,828,0
20240715,164400,65634427,828,828,828,828,0
20240715,164300,65634427,828,828,828,828,0
20240715,164200,65634427,828,828,828,828,0
20240715,164100,65634427,828,828,828,828,0
20240715,164000,65634427,828,828,828,828,0
20240715,163900,65634427,828,828,828,828,0
20240715,163800,65634427,828,828,828,828,0
20240715,163700,65634427,828,828,828,828,0
20240715,163600,65634427,828,828,828,828,0
20240715,163500,65634427,828,828,828,828,0
20240715,163400,65634427,828,828,828,828,0
20240715,163300,65634427,828,828,828,828,0
20240715,163200,65634427,828,828,828,828,0
20240715,163100,65634427,828,828,828,828,1073
20240715,163000,65634427,828,828,828,828,0
20240715,162900,65634427,828,828,828,828,0
20240715,162800,65634427,828,828,828,828,0
20240715,162700,65634427,828,828,828,828,0
20240715,162600,65634427,828,828,828,828,0
20240715,162500,65634427,828,828,828,828,0
20240715,162400,65634427,828,828,828,828,0
20240715,162300,65634427,828,828,828,828,0
20240715,162200,65634427,828,828,828,828,0
20240715,162100,65634427,828,828,828,828,0
20240715,162000,65634427,828,828,828,828,0
20240715,161900,65634427,828,828,828,828,0
20240715,161800,65634427,828,828,828,828,0
20240715,161700,65634427,828,828,828,828,0
20240715,161600,65634427,828,828,828,828,0
20240715,161500,65634427,828,828,828,828,0
20240715,161400,65634427,828,828,828,828,0
20240715,161300,65634427,828,828,828,828,0
20240715,161200,65634427,828,828,828,828,0
20240715,161100,65634427,828,828,828,828,0
20240715,161000,65634427,828,828,828,828,0
20240715,160900,65634427,828,828,828,828,0
20240715,160800,65634427,828,828,828,828,0
20240715,160700,65634427,828,828,828,828,0
20240715,160600,65634427,828,828,828,828,0
20240715,160500,65634427,828,828,828,828,0
20240715,160400,65634427,828,828,828,828,0
20240715,160300,65634427,828,828,828,828,0
20240715,160200,65634427,828,828,828,828,0
20240715,160100,65634427,828,828,828,828,1073
20240715,160000,65634427,828,828,828,828,0
20240715,155900,65634427,828,828,828,828,0
20240715,155800,65634427,828,828,828,828,0
20240715,155700,65634427,828,828,828,828,0
20240715,155600,65634427,828,828,828,828,0
20240715,155500,65634427,828,828,828,828,0
20240715,155400,65634427,828,828,828,828,0
20240715,155300,65634427,828,828,828,828,0
20240715,155200,65634427,828,828,828,828,0
20240715,155100,65634427,828,828,828,828,0
20240715,155000,65634427,828,828,828,828,0
20240715,154900,65634427,828,828,828,828,0
20240715,154800,65634427,828,828,828,828,0
20240715,154700,65634427,828,828,828,828,0
20240715,154600,65634427,828,828,828,828,0
20240715,154500,65634427,828,828,828,828,0
20240715,154400,65634427,828,828,828,828,0
20240715,154300,65634427,828,828,828,828,0
20240715,154200,65634427,828,828,828,828,0
20240715,154100,65634427,828,828,828,828,0
20240715,154000,65634427,828,828,828,828,0
20240715,153900,65634427,828,828,828,828,0
20240715,153800,65634427,828,828,828,828,0
20240715,153700,65634427,828,828,828,828,0
20240715,153600,65634427,828,828,828,828,0
20240715,153500,65634427,828,828,828,828,0
20240715,153400,65634427,828,828,828,828,0
20240715,153300,65634427,828,828,828,828,0
20240715,153200,65634427,828,828,828,828,0
20240715,153100,65634427,828,828,828,828,1073
20240715,153000,65634427,828,828,828,828,1073
20240715,152900,64745983,828,828,828,828,0
20240715,152800,64745983,828,828,828,828,0
20240715,152700,64745983,828,828,828,828,0
20240715,152600,64745983,828,828,828,828,0
20240715,152500,64745983,828,828,828,828,0
20240715,152400,64745983,828,828,828,828,0
20240715,152300,64745983,828,828,828,828,0
20240715,152200,64745983,828,828,828,828,0
20240715,152100,64745983,828,828,828,828,0
20240715,152000,64745983,828,828,828,828,0
20240715,151900,64745983,828,823,828,823,3491
20240715,151800,61864762,825,825,825,825,0
20240715,151700,61864762,825,825,825,825,0
20240715,151600,61864762,825,811,825,805,6454
20240715,151500,56627563,813,815,815,813,2
20240715,151400,56625935,825,825,825,825,0
20240715,151300,56625935,825,825,825,825,0
20240715,151200,56625935,825,825,825,825,0
20240715,151100,56625935,825,822,825,822,3551
20240715,151000,53702009,822,815,822,805,5678
20240715,150900,49113492,823,822,824,822,3222
20240715,150800,46463015,823,823,823,823,0
20240715,150700,46463015,823,823,823,823,0
20240715,150600,46463015,823,823,823,823,0
20240715,150500,46463015,823,823,823,823,0
20240715,150400,46463015,823,819,823,819,1228
20240715,150300,45453625,822,822,822,822,0
20240715,150200,45453625,822,822,822,822,0
20240715,150100,45453625,822,822,822,822,0
20240715,150000,45453625,822,822,822,822,0
20240715,145900,45453625,822,822,822,822,0
20240715,145800,45453625,822,822,822,822,0
20240715,145700,45453625,822,822,822,822,1
20240715,145600,45452803,822,822,822,822,0
20240715,145500,45452803,822,820,822,820,51
20240715,145400,45410950,819,819,819,819,1
20240715,145300,45410131,819,819,819,819,0
20240715,145200,45410131,819,818,819,818,1470
20240715,145100,44206202,818,818,818,818,0
20240715,145000,44206202,818,818,818,818,820
20240715,144900,43535442,818,818,818,818,0
20240715,144800,43535442,818,818,818,818,0
20240715,144700,43535442,818,818,818,818,101
20240715,144600,43452824,818,818,818,818,120
20240715,144500,43354664,819,819,819,819,0
20240715,144400,43354664,819,819,819,819,0
20240715,144300,43354664,819,818,819,818,121
20240715,144200,43255685,815,815,815,815,0
20240715,144100,43255685,815,815,815,815,0
20240715,144000,43255685,815,815,815,815,1988
20240715,143900,41635465,815,815,815,815,12
20240715,143800,41625685,819,819,819,819,0
20240715,143700,41625685,819,819,819,819,250
20240715,143600,41420935,819,819,819,819,0
20240715,143500,41420935,819,819,819,819,0
20240715,143400,41420935,819,819,819,819,0
20240715,143300,41420935,819,819,819,819,0
20240715,143200,41420935,819,819,819,819,0
20240715,143100,41420935,819,819,819,819,1
20240715,143000,41420116,813,819,819,813,2001
20240715,142900,39787293,815,815,815,815,100
20240715,142800,39705793,814,814,814,814,0
20240715,142700,39705793,814,814,814,814,0
20240715,142600,39705793,814,814,814,814,0
20240715,142500,39705793,814,814,814,814,3
20240715,142400,39703351,819,819,819,819,0
20240715,142300,39703351,819,819,819,819,0
20240715,142200,39703351,819,819,819,819,0
20240715,142100,39703351,819,819,819,819,0
20240715,142000,39703351,819,819,819,819,0
20240715,141900,39703351,819,819,819,819,0
20240715,141800,39703351,819,819,819,819,0
20240715,141700,39703351,819,816,819,816,941
20240715,141600,38934792,811,811,811,811,0
20240715,141500,38934792,811,811,811,811,0
20240715,141400,38934792,811,811,811,811,655
20240715,141300,38403587,811,813,813,811,1345
20240715,141200,37312518,818,818,818,818,0
20240715,141100,37312518,818,818,818,818,0
20240715,141000,37312518,818,818,818,818,0
20240715,140900,37312518,818,818,818,818,0
20240715,140800,37312518,818,818,818,818,0
20240715,140700,37312518,818,818,818,818,0
20240715,140600,37312518,818,818,818,818,0
20240715,140500,37312518,818,818,818,818,0
20240715,140400,37312518,818,818,818,818,0
20240715,140300,37312518,818,818,818,818,0
20240715,140200,37312518,818,818,818,818,0
20240715,140100,37312518,818,818,818,818,0
20240715,140000,37312518,818,818,818,818,0
20240715,135900,37312518,818,818,818,818,0
20240715,135800,37312518,818,818,818,818,0
20240715,135700,37312518,818,818,818,818,2
20240715,135600,37310882,820,820,820,820,0
20240715,135500,37310882,820,820,820,820,0
20240715,135400,37310882,820,820,820,820,0
20240715,135300,37310882,820,820,820,820,0
20240715,135200,37310882,820,820,820,820,0
20240715,135100,37310882,820,820,820,820,0
20240715,135000,37310882,820,820,820,820,0
20240715,134900,37310882,820,820,820,820,0
20240715,134800,37310882,820,820,820,820,1
20240715,134700,37310062,820,820,820,820,0
20240715,134600,37310062,820,820,820,820,0
20240715,134500,37310062,820,820,820,820,0
20240715,134400,37310062,820,820,820,820,0
20240715,134300,37310062,820,820,820,820,0
20240715,134200,37310062,820,820,820,820,0
20240715,134100,37310062,820,820,820,820,0
20240715,134000,37310062,820,820,820,820,0
20240715,133900,37310062,820,820,820,820,0
20240715,133800,37310062,820,820,820,820,0
20240715,133700,37310062,820,820,820,820,0
20240715,133600,37310062,820,820,820,820,0
20240715,133500,37310062,820,820,820,820,0
20240715,133400,37310062,820,820,820,820,0
20240715,133300,37310062,820,820,820,820,0
20240715,133200,37310062,820,820,820,820,0
20240715,133100,37310062,820,820,820,820,0
20240715,133000,37310062,820,820,820,820,0
20240715,132900,37310062,820,820,820,820,0
20240715,132800,37310062,820,820,820,820,0
20240715,132700,37310062,820,820,820,820,0
20240715,132600,37310062,820,820,820,820,1
20240715,132500,37309242,820,820,820,820,2
20240715,132400,37307602,821,815,821,815,67
20240715,132300,37252760,812,812,812,812,1
20240715,132200,37251948,812,812,812,812,186
20240715,132100,37100916,812,812,812,812,1
20240715,132000,37100104,812,812,812,812,0
20240715,131900,37100104,812,812,812,812,0
20240715,131800,37100104,812,812,812,812,0
20240715,131700,37100104,812,812,812,812,0
20240715,131600,37100104,812,812,812,812,0
20240715,131500,37100104,812,812,812,812,0
20240715,131400,37100104,812,812,812,812,1
20240715,131300,37099292,812,814,814,812,305
20240715,131200,36851392,815,815,815,815,0
20240715,131100,36851392,815,815,815,815,0
20240715,131000,36851392,815,815,815,815,0
20240715,130900,36851392,815,815,815,815,31
20240715,130800,36826127,815,815,815,815,1664
20240715,130700,35469967,815,815,815,815,1
20240715,130600,35469152,821,821,821,821,30
20240715,130500,35444522,821,821,821,821,0
20240715,130400,35444522,821,821,821,821,0
20240715,130300,35444522,821,821,821,821,0
20240715,130200,35444522,821,821,821,821,0
20240715,130100,35444522,821,821,821,821,0
20240715,130000,35444522,821,821,821,821,0
20240715,125900,35444522,821,821,821,821,0
20240715,125800,35444522,821,821,821,821,0
20240715,125700,35444522,821,821,821,821,0
20240715,125600,35444522,821,821,821,821,0
20240715,125500,35444522,821,821,821,821,0
20240715,125400,35444522,821,821,821,821,0
20240715,125300,35444522,821,821,821,821,0
20240715,125200,35444522,821,821,821,821,0
20240715,125100,35444522,821,821,821,821,0
20240715,125000,35444522,821,821,821,821,1
20240715,124900,35443701,812,812,812,812,0
20240715,124800,35443701,812,818,818,812,11155
20240715,124700,26337079,819,819,819,819,0
20240715,124600,26337079,819,819,819,819,0
20240715,124500,26337079,819,819,819,819,0
20240715,124400,26337079,819,819,819,819,48
20240715,124300,26297767,819,819,819,819,462
20240715,124200,25919389,818,818,818,818,0
20240715,124100,25919389,818,818,818,818,0
20240715,124000,25919389,818,818,818,818,0
20240715,123900,25919389,818,818,818,818,0
20240715,123800,25919389,818,818,818,814,1924
20240715,123700,24347517,818,818,818,818,0
20240715,123600,24347517,818,818,818,818,0
20240715,123500,24347517,818,818,818,818,0
20240715,123400,24347517,818,818,818,818,0
20240715,123300,24347517,818,818,818,818,0
20240715,123200,24347517,818,818,818,818,0
20240715,123100,24347517,818,817,818,813,1984
20240715,123000,22733950,818,818,818,818,1
20240715,122900,22733132,817,817,817,817,0
20240715,122800,22733132,817,817,817,817,0
20240715,122700,22733132,817,818,818,817,181
20240715,122600,22585081,818,818,818,818,0
20240715,122500,22585081,818,818,818,818,0
20240715,122400,22585081,818,818,818,818,4
20240715,122300,22581809,818,818,818,818,0
20240715,122200,22581809,818,818,818,818,0
20240715,122100,22581809,818,818,818,818,0
20240715,122000,22581809,818,818,818,818,0
20240715,121900,22581809,818,818,818,818,0
20240715,121800,22581809,818,818,818,818,0
20240715,121700,22581809,818,818,818,818,0
20240715,121600,22581809,818,818,818,818,0
20240715,121500,22581809,818,818,818,818,0
20240715,121400,22581809,818,818,818,818,0
20240715,121300,22581809,818,818,818,818,1
20240715,121200,22580991,818,818,818,818,0
20240715,121100,22580991,818,818,818,818,0
20240715,121000,22580991,818,818,818,818,4
20240715,120900,22577719,818,818,818,818,0
20240715,120800,22577719,818,817,818,817,1001
20240715,120700,21759901,818,818,818,818,0
20240715,120600,21759901,818,818,818,818,0
20240715,120500,21759901,818,818,818,818,357
20240715,120400,21467875,818,818,818,818,200
20240715,120300,21304275,818,818,818,818,0
20240715,120200,21304275,818,818,818,818,0
20240715,120100,21304275,818,818,818,818,0
20240715,120000,21304275,818,818,818,818,1
20240715,115900,21303457,817,817,817,817,0
20240715,115800,21303457,817,817,817,817,0
20240715,115700,21303457,817,817,817,817,0
20240715,115600,21303457,817,817,817,817,0
20240715,115500,21303457,817,817,817,817,0
20240715,115400,21303457,817,817,817,817,0
20240715,115300,21303457,817,817,817,817,0
20240715,115200,21303457,817,817,817,817,0
20240715,115100,21303457,817,817,817,817,47
20240715,115000,21265058,816,816,816,816,0
20240715,114900,21265058,816,816,816,816,0
20240715,114800,21265058,816,816,816,816,0
20240715,114700,21265058,816,816,816,816,0
20240715,114600,21265058,816,816,816,816,0
20240715,114500,21265058,816,816,816,816,340
20240715,114400,20987618,817,817,817,817,0
20240715,114300,20987618,817,817,817,817,0
20240715,114200,20987618,817,817,817,817,0
20240715,114100,20987618,817,817,817,817,0
20240715,114000,20987618,817,817,817,817,0
20240715,113900,20987618,817,817,817,817,0
20240715,113800,20987618,817,817,817,817,0
20240715,113700,20987618,817,817,817,817,0
20240715,113600,20987618,817,817,817,817,0
20240715,113500,20987618,817,817,817,817,13
20240715,113400,20976997,817,817,817,817,0
20240715,113300,20976997,817,817,817,817,0
20240715,113200,20976997,817,817,817,817,0
20240715,113100,20976997,817,817,817,817,0
20240715,113000,20976997,817,817,817,817,0
20240715,112900,20976997,817,817,817,817,0
20240715,112800,20976997,817,817,817,817,0
20240715,112700,20976997,817,817,817,817,0
20240715,112600,20976997,817,817,817,817,0
20240715,112500,20976997,817,817,817,817,2
20240715,112400,20975363,818,818,818,818,0
20240715,112300,20975363,818,818,818,818,0
20240715,112200,20975363,818,818,818,818,0
20240715,112100,20975363,818,818,818,818,0
20240715,112000,20975363,818,818,818,818,0
20240715,111900,20975363,818,818,818,818,1
20240715,111800,20974545,818,818,818,818,0
20240715,111700,20974545,818,818,818,818,0
20240715,111600,20974545,818,818,818,818,223
20240715,111500,20792131,814,814,814,814,42
20240715,111400,20757943,818,818,818,818,0
20240715,111300,20757943,818,818,818,818,0
20240715,111200,20757943,818,818,818,818,0
20240715,111100,20757943,818,818,818,818,5
20240715,111000,20753853,818,818,818,818,0
20240715,110900,20753853,818,818,818,818,3516
20240715,110800,17877765,818,818,818,818,0
20240715,110700,17877765,818,818,818,818,0
20240715,110600,17877765,818,818,818,818,1
20240715,110500,17876947,818,818,818,818,0
20240715,110400,17876947,818,818,818,818,0
20240715,110300,17876947,818,818,818,818,0
20240715,110200,17876947,818,818,818,818,0
20240715,110100,17876947,818,818,818,818,0
20240715,110000,17876947,818,818,818,818,0
20240715,105900,17876947,818,818,818,818,0
20240715,105800,17876947,818,818,818,818,0
20240715,105700,17876947,818,818,818,818,0
20240715,105600,17876947,818,818,818,818,0
20240715,105500,17876947,818,818,818,818,0
20240715,105400,17876947,818,818,818,818,0
20240715,105300,17876947,818,818,818,818,0
20240715,105200,17876947,818,818,818,818,0
20240715,105100,17876947,818,818,818,818,0
20240715,105000,17876947,818,818,818,818,0
20240715,104900,17876947,818,818,818,818,0
20240715,104800,17876947,818,818,818,818,0
20240715,104700,17876947,818,818,818,818,0
20240715,104600,17876947,818,818,818,818,0
20240715,104500,17876947,818,818,818,818,0
20240715,104400,17876947,818,818,818,818,0
20240715,104300,17876947,818,818,818,818,0
20240715,104200,17876947,818,818,818,818,0
20240715,104100,17876947,818,818,818,818,1
20240715,104000,17876129,819,819,819,819,0
20240715,103900,17876129,819,819,819,819,0
20240715,103800,17876129,819,819,819,819,0
20240715,103700,17876129,819,819,819,819,0
20240715,103600,17876129,819,819,819,819,0
20240715,103500,17876129,819,819,819,819,0
20240715,103400,17876129,819,819,819,819,0
20240715,103300,17876129,819,819,819,819,0
20240715,103200,17876129,819,819,819,819,1
20240715,103100,17875310,819,819,819,819,0
20240715,103000,17875310,819,819,819,819,0
20240715,102900,17875310,819,819,819,819,0
20240715,102800,17875310,819,819,819,819,0
20240715,102700,17875310,819,819,819,819,0
20240715,102600,17875310,819,819,819,819,0
20240715,102500,17875310,819,819,819,819,0
20240715,102400,17875310,819,819,819,819,0
20240715,102300,17875310,819,819,819,819,0
20240715,102200,17875310,819,816,819,816,245
20240715,102100,17674939,819,819,819,819,0
20240715,102000,17674939,819,819,819,819,0
20240715,101900,17674939,819,819,819,819,0
20240715,101800,17674939,819,819,819,819,0
20240715,101700,17674939,819,819,819,819,0
20240715,101600,17674939,819,819,819,819,0
20240715,101500,17674939,819,819,819,819,0
20240715,101400,17674939,819,819,819,819,0
20240715,101300,17674939,819,817,819,817,82
20240715,101200,17607943,813,813,813,813,461
20240715,101100,17233150,817,817,817,817,63
20240715,101000,17181679,817,817,817,817,6
20240715,100900,17176777,821,821,821,821,0
20240715,100800,17176777,821,821,821,821,0
20240715,100700,17176777,821,821,821,821,0
20240715,100600,17176777,821,821,821,821,0
20240715,100500,17176777,821,821,821,821,0
20240715,100400,17176777,821,821,821,821,0
20240715,100300,17176777,821,821,821,821,0
20240715,100200,17176777,821,821,822,821,212
20240715,100100,17002724,816,816,816,816,0
20240715,100000,17002724,816,815,816,815,101
20240715,095900,16920309,822,822,822,822,0
20240715,095800,16920309,822,822,822,822,0
20240715,095700,16920309,822,822,822,822,0
20240715,095600,16920309,822,822,822,822,0
20240715,095500,16920309,822,822,822,822,1
20240715,095400,16919487,823,823,823,823,0
20240715,095300,16919487,823,823,823,823,0
20240715,095200,16919487,823,823,823,823,0
20240715,095100,16919487,823,815,823,813,2000
20240715,095000,15290561,825,825,825,825,17
20240715,094900,15276536,825,825,825,825,0
20240715,094800,15276536,825,825,825,825,0
20240715,094700,15276536,825,825,825,825,0
20240715,094600,15276536,825,825,825,825,0
20240715,094500,15276536,825,825,825,825,0
20240715,094400,15276536,825,817,825,817,413
20240715,094300,14936604,809,819,819,809,5040
20240715,094200,10844955,825,825,825,825,0
20240715,094100,10844955,825,825,825,825,0
20240715,094000,10844955,825,820,825,820,4
20240715,093900,10841670,825,825,825,825,0
20240715,093800,10841670,825,825,825,825,2
20240715,093700,10840020,828,827,828,819,182
20240715,093600,10690919,819,819,819,819,0
20240715,093500,10690919,819,819,819,819,71
20240715,093400,10632770,828,827,828,819,479
20240715,093300,10239760,819,819,819,819,0
20240715,093200,10239760,819,819,819,819,0
20240715,093100,10239760,819,819,819,819,0
20240715,093000,10239760,819,819,819,819,1
20240715,092900,10238941,828,813,828,813,400
20240715,092800,9911777,813,814,814,813,2922
20240715,092700,7536073,813,813,813,813,0
20240715,092600,7536073,813,813,813,813,0
20240715,092500,7536073,813,820,820,813,7134
20240715,092400,1690153,820,820,820,820,976
20240715,092300,889833,821,821,821,821,0
20240715,092200,889833,821,821,821,821,24
20240715,092100,870129,821,821,821,821,0
20240715,092000,870129,821,821,821,821,0
20240715,091900,870129,821,821,821,821,0
20240715,091800,870129,821,821,821,821,0
20240715,091700,870129,821,821,821,821,0
20240715,091600,870129,821,821,821,821,0
20240715,091500,870129,821,821,821,821,0
20240715,091400,870129,821,821,821,821,0
20240715,091300,870129,821,821,821,821,0
20240715,091200,870129,821,821,821,821,366
20240715,091100,569643,821,821,821,821,0
20240715,091000,569643,821,821,821,821,0
20240715,090900,569643,821,821,821,821,0
20240715,090800,569643,821,821,821,821,0
20240715,090700,569643,821,821,821,821,3
20240715,090600,567180,828,828,828,828,0
20240715,090500,567180,828,828,828,828,0
20240715,090400,567180,828,828,828,828,0
20240715,090300,567180,828,828,828,828,0
20240715,090200,567180,828,828,828,828,0
20240715,090100,567180,828,828,828,828,0
20240715,090000,567180,828,828,828,828,685