KissMeData/044480/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,192800,60676558,824,824,824,824,4852
20240717,192700,60676558,824,824,824,824,0
20240717,192600,60676558,824,824,824,824,0
20240717,192500,60676558,824,824,824,824,0
20240717,192400,60676558,824,824,824,824,0
20240717,192300,60676558,824,824,824,824,0
20240717,192200,60676558,824,824,824,824,0
20240717,192100,60676558,824,824,824,824,0
20240717,192000,60676558,824,824,824,824,0
20240717,191900,60676558,824,824,824,824,0
20240717,191800,60676558,824,824,824,824,0
20240717,191700,60676558,824,824,824,824,0
20240717,191600,60676558,824,824,824,824,0
20240717,191500,60676558,824,824,824,824,0
20240717,191400,60676558,824,824,824,824,0
20240717,191300,60676558,824,824,824,824,0
20240717,191200,60676558,824,824,824,824,0
20240717,191100,60676558,824,824,824,824,0
20240717,191000,60676558,824,824,824,824,0
20240717,190900,60676558,824,824,824,824,0
20240717,190800,60676558,824,824,824,824,0
20240717,190700,60676558,824,824,824,824,0
20240717,190600,60676558,824,824,824,824,0
20240717,190500,60676558,824,824,824,824,0
20240717,190400,60676558,824,824,824,824,0
20240717,190300,60676558,824,824,824,824,0
20240717,190200,60676558,824,824,824,824,0
20240717,190100,60676558,824,824,824,824,0
20240717,190000,60676558,824,824,824,824,0
20240717,185900,60676558,824,824,824,824,0
20240717,185800,60676558,824,824,824,824,4852
20240717,185700,60676558,824,824,824,824,0
20240717,185600,60676558,824,824,824,824,0
20240717,185500,60676558,824,824,824,824,0
20240717,185400,60676558,824,824,824,824,0
20240717,185300,60676558,824,824,824,824,0
20240717,185200,60676558,824,824,824,824,0
20240717,185100,60676558,824,824,824,824,0
20240717,185000,60676558,824,824,824,824,0
20240717,184900,60676558,824,824,824,824,0
20240717,184800,60676558,824,824,824,824,0
20240717,184700,60676558,824,824,824,824,0
20240717,184600,60676558,824,824,824,824,0
20240717,184500,60676558,824,824,824,824,0
20240717,184400,60676558,824,824,824,824,0
20240717,184300,60676558,824,824,824,824,0
20240717,184200,60676558,824,824,824,824,0
20240717,184100,60676558,824,824,824,824,0
20240717,184000,60676558,824,824,824,824,0
20240717,183900,60676558,824,824,824,824,0
20240717,183800,60676558,824,824,824,824,0
20240717,183700,60676558,824,824,824,824,0
20240717,183600,60676558,824,824,824,824,0
20240717,183500,60676558,824,824,824,824,0
20240717,183400,60676558,824,824,824,824,0
20240717,183300,60676558,824,824,824,824,0
20240717,183200,60676558,824,824,824,824,0
20240717,183100,60676558,824,824,824,824,0
20240717,183000,60676558,824,824,824,824,0
20240717,182900,60676558,824,824,824,824,0
20240717,182800,60676558,824,824,824,824,4852
20240717,182700,60676558,824,824,824,824,0
20240717,182600,60676558,824,824,824,824,0
20240717,182500,60676558,824,824,824,824,0
20240717,182400,60676558,824,824,824,824,0
20240717,182300,60676558,824,824,824,824,0
20240717,182200,60676558,824,824,824,824,0
20240717,182100,60676558,824,824,824,824,0
20240717,182000,60676558,824,824,824,824,0
20240717,181900,60676558,824,824,824,824,0
20240717,181800,60676558,824,824,824,824,0
20240717,181700,60676558,824,824,824,824,0
20240717,181600,60676558,824,824,824,824,0
20240717,181500,60676558,824,824,824,824,0
20240717,181400,60676558,824,824,824,824,0
20240717,181300,60676558,824,824,824,824,0
20240717,181200,60676558,824,824,824,824,0
20240717,181100,60676558,824,824,824,824,0
20240717,181000,60676558,824,824,824,824,0
20240717,180900,60676558,824,824,824,824,0
20240717,180800,60676558,824,824,824,824,0
20240717,180700,60676558,824,824,824,824,0
20240717,180600,60676558,824,824,824,824,0
20240717,180500,60676558,824,824,824,824,0
20240717,180400,60676558,824,824,824,824,0
20240717,180300,60676558,824,824,824,824,0
20240717,180200,60676558,824,824,824,824,0
20240717,180100,60676558,824,824,824,824,0
20240717,180000,60676558,824,824,824,824,0
20240717,175900,60676558,824,824,824,824,0
20240717,175800,60676558,824,824,824,824,4852
20240717,175700,60676558,824,824,824,824,0
20240717,175600,60676558,824,824,824,824,0
20240717,175500,60676558,824,824,824,824,0
20240717,175400,60676558,824,824,824,824,0
20240717,175300,60676558,824,824,824,824,0
20240717,175200,60676558,824,824,824,824,0
20240717,175100,60676558,824,824,824,824,0
20240717,175000,60676558,824,824,824,824,0
20240717,174900,60676558,824,824,824,824,0
20240717,174800,60676558,824,824,824,824,0
20240717,174700,60676558,824,824,824,824,0
20240717,174600,60676558,824,824,824,824,0
20240717,174500,60676558,824,824,824,824,0
20240717,174400,60676558,824,824,824,824,0
20240717,174300,60676558,824,824,824,824,0
20240717,174200,60676558,824,824,824,824,0
20240717,174100,60676558,824,824,824,824,0
20240717,174000,60676558,824,824,824,824,0
20240717,173900,60676558,824,824,824,824,0
20240717,173800,60676558,824,824,824,824,0
20240717,173700,60676558,824,824,824,824,0
20240717,173600,60676558,824,824,824,824,0
20240717,173500,60676558,824,824,824,824,0
20240717,173400,60676558,824,824,824,824,0
20240717,173300,60676558,824,824,824,824,0
20240717,173200,60676558,824,824,824,824,0
20240717,173100,60676558,824,824,824,824,0
20240717,173000,60676558,824,824,824,824,0
20240717,172900,60676558,824,824,824,824,0
20240717,172800,60676558,824,824,824,824,4852
20240717,172700,60676558,824,824,824,824,0
20240717,172600,60676558,824,824,824,824,0
20240717,172500,60676558,824,824,824,824,0
20240717,172400,60676558,824,824,824,824,0
20240717,172300,60676558,824,824,824,824,0
20240717,172200,60676558,824,824,824,824,0
20240717,172100,60676558,824,824,824,824,0
20240717,172000,60676558,824,824,824,824,0
20240717,171900,60676558,824,824,824,824,0
20240717,171800,60676558,824,824,824,824,0
20240717,171700,60676558,824,824,824,824,0
20240717,171600,60676558,824,824,824,824,0
20240717,171500,60676558,824,824,824,824,0
20240717,171400,60676558,824,824,824,824,0
20240717,171300,60676558,824,824,824,824,0
20240717,171200,60676558,824,824,824,824,0
20240717,171100,60676558,824,824,824,824,0
20240717,171000,60676558,824,824,824,824,0
20240717,170900,60676558,824,824,824,824,0
20240717,170800,60676558,824,824,824,824,0
20240717,170700,60676558,824,824,824,824,0
20240717,170600,60676558,824,824,824,824,0
20240717,170500,60676558,824,824,824,824,0
20240717,170400,60676558,824,824,824,824,0
20240717,170300,60676558,824,824,824,824,0
20240717,170200,60676558,824,824,824,824,0
20240717,170100,60676558,824,824,824,824,0
20240717,170000,60676558,824,824,824,824,0
20240717,165900,60676558,824,824,824,824,0
20240717,165800,60676558,824,824,824,824,4852
20240717,165700,60676558,824,824,824,824,0
20240717,165600,60676558,824,824,824,824,0
20240717,165500,60676558,824,824,824,824,0
20240717,165400,60676558,824,824,824,824,0
20240717,165300,60676558,824,824,824,824,0
20240717,165200,60676558,824,824,824,824,0
20240717,165100,60676558,824,824,824,824,0
20240717,165000,60676558,824,824,824,824,0
20240717,164900,60676558,824,824,824,824,0
20240717,164800,60676558,824,824,824,824,0
20240717,164700,60676558,824,824,824,824,0
20240717,164600,60676558,824,824,824,824,0
20240717,164500,60676558,824,824,824,824,0
20240717,164400,60676558,824,824,824,824,0
20240717,164300,60676558,824,824,824,824,0
20240717,164200,60676558,824,824,824,824,0
20240717,164100,60676558,824,824,824,824,0
20240717,164000,60676558,824,824,824,824,0
20240717,163900,60676558,824,824,824,824,0
20240717,163800,60676558,824,824,824,824,0
20240717,163700,60676558,824,824,824,824,0
20240717,163600,60676558,824,824,824,824,0
20240717,163500,60676558,824,824,824,824,0
20240717,163400,60676558,824,824,824,824,0
20240717,163300,60676558,824,824,824,824,0
20240717,163200,60676558,824,824,824,824,0
20240717,163100,60676558,824,824,824,824,0
20240717,163000,60676558,824,824,824,824,0
20240717,162900,60676558,824,824,824,824,0
20240717,162800,60676558,824,824,824,824,4852
20240717,162700,60676558,824,824,824,824,0
20240717,162600,60676558,824,824,824,824,0
20240717,162500,60676558,824,824,824,824,0
20240717,162400,60676558,824,824,824,824,0
20240717,162300,60676558,824,824,824,824,0
20240717,162200,60676558,824,824,824,824,0
20240717,162100,60676558,824,824,824,824,0
20240717,162000,60676558,824,824,824,824,0
20240717,161900,60676558,824,824,824,824,0
20240717,161800,60676558,824,824,824,824,0
20240717,161700,60676558,824,824,824,824,0
20240717,161600,60676558,824,824,824,824,0
20240717,161500,60676558,824,824,824,824,0
20240717,161400,60676558,824,824,824,824,0
20240717,161300,60676558,824,824,824,824,0
20240717,161200,60676558,824,824,824,824,0
20240717,161100,60676558,824,824,824,824,0
20240717,161000,60676558,824,824,824,824,0
20240717,160900,60676558,824,824,824,824,0
20240717,160800,60676558,824,824,824,824,0
20240717,160700,60676558,824,824,824,824,0
20240717,160600,60676558,824,824,824,824,0
20240717,160500,60676558,824,824,824,824,0
20240717,160400,60676558,824,824,824,824,0
20240717,160300,60676558,824,824,824,824,0
20240717,160200,60676558,824,824,824,824,0
20240717,160100,60676558,824,824,824,824,0
20240717,160000,60676558,824,824,824,824,0
20240717,155900,60676558,824,824,824,824,0
20240717,155800,60676558,824,824,824,824,4852
20240717,155700,60676558,824,824,824,824,0
20240717,155600,60676558,824,824,824,824,0
20240717,155500,60676558,824,824,824,824,0
20240717,155400,60676558,824,824,824,824,0
20240717,155300,60676558,824,824,824,824,0
20240717,155200,60676558,824,824,824,824,0
20240717,155100,60676558,824,824,824,824,0
20240717,155000,60676558,824,824,824,824,0
20240717,154900,60676558,824,824,824,824,0
20240717,154800,60676558,824,824,824,824,0
20240717,154700,60676558,824,824,824,824,0
20240717,154600,60676558,824,824,824,824,0
20240717,154500,60676558,824,824,824,824,0
20240717,154400,60676558,824,824,824,824,0
20240717,154300,60676558,824,824,824,824,0
20240717,154200,60676558,824,824,824,824,0
20240717,154100,60676558,824,824,824,824,0
20240717,154000,60676558,824,824,824,824,0
20240717,153900,60676558,824,824,824,824,0
20240717,153800,60676558,824,824,824,824,0
20240717,153700,60676558,824,824,824,824,0
20240717,153600,60676558,824,824,824,824,0
20240717,153500,60676558,824,824,824,824,0
20240717,153400,60676558,824,824,824,824,0
20240717,153300,60676558,824,824,824,824,0
20240717,153200,60676558,824,824,824,824,0
20240717,153100,60676558,824,824,824,824,0
20240717,153000,60676558,824,824,824,824,4852
20240717,152900,56678510,824,824,824,824,0
20240717,152800,56678510,824,824,824,824,0
20240717,152700,56678510,824,824,824,824,0
20240717,152600,56678510,824,824,824,824,0
20240717,152500,56678510,824,824,824,824,0
20240717,152400,56678510,824,824,824,824,0
20240717,152300,56678510,824,824,824,824,0
20240717,152200,56678510,824,824,824,824,0
20240717,152100,56678510,824,824,824,824,0
20240717,152000,56678510,824,824,824,824,0
20240717,151900,56678510,824,821,824,821,2335
20240717,151800,54757047,822,819,822,819,1500
20240717,151700,53526272,820,815,820,815,3883
20240717,151600,50360444,815,816,820,807,9047
20240717,151500,43007652,808,809,809,808,196
20240717,151400,42849273,816,816,816,816,0
20240717,151300,42849273,816,815,817,815,784
20240717,151200,42210258,808,816,816,808,75
20240717,151100,42149618,816,816,816,816,0
20240717,151000,42149618,816,815,816,807,2494
20240717,150900,40134292,815,815,815,815,2
20240717,150800,40132662,816,812,816,812,2469
20240717,150700,38121475,812,811,812,811,2
20240717,150600,38119852,811,811,811,811,3
20240717,150500,38117419,811,811,811,811,41
20240717,150400,38084168,811,811,811,811,88
20240717,150300,38012800,812,812,812,812,0
20240717,150200,38012800,812,812,812,812,0
20240717,150100,38012800,812,812,812,812,0
20240717,150000,38012800,812,814,815,812,19
20240717,145900,37997363,812,812,812,812,0
20240717,145800,37997363,812,812,812,812,0
20240717,145700,37997363,812,812,812,812,0
20240717,145600,37997363,812,812,812,812,0
20240717,145500,37997363,812,812,812,812,0
20240717,145400,37997363,812,812,812,812,0
20240717,145300,37997363,812,812,812,812,1000
20240717,145200,37185363,812,812,812,812,0
20240717,145100,37185363,812,812,812,812,0
20240717,145000,37185363,812,812,812,812,0
20240717,144900,37185363,812,812,812,812,0
20240717,144800,37185363,812,812,812,812,0
20240717,144700,37185363,812,812,812,812,0
20240717,144600,37185363,812,812,812,812,0
20240717,144500,37185363,812,812,812,812,0
20240717,144400,37185363,812,812,812,812,0
20240717,144300,37185363,812,812,812,812,0
20240717,144200,37185363,812,812,812,812,0
20240717,144100,37185363,812,812,812,812,0
20240717,144000,37185363,812,812,812,812,2
20240717,143900,37183739,812,812,812,812,0
20240717,143800,37183739,812,812,812,812,0
20240717,143700,37183739,812,812,812,812,0
20240717,143600,37183739,812,812,812,812,0
20240717,143500,37183739,812,812,812,812,0
20240717,143400,37183739,812,812,812,812,40
20240717,143300,37151259,812,812,812,812,0
20240717,143200,37151259,812,812,812,812,0
20240717,143100,37151259,812,812,812,812,0
20240717,143000,37151259,812,812,812,812,23
20240717,142900,37132583,812,812,812,812,0
20240717,142800,37132583,812,812,812,812,0
20240717,142700,37132583,812,812,812,812,0
20240717,142600,37132583,812,812,812,812,18
20240717,142500,37117967,808,808,808,808,0
20240717,142400,37117967,808,808,808,808,0
20240717,142300,37117967,808,811,811,808,401
20240717,142200,36793315,812,812,812,812,0
20240717,142100,36793315,812,812,812,812,18
20240717,142000,36778699,813,813,813,813,0
20240717,141900,36778699,813,813,813,813,0
20240717,141800,36778699,813,813,813,813,18
20240717,141700,36764065,814,813,814,813,24
20240717,141600,36744547,812,812,812,812,0
20240717,141500,36744547,812,812,812,812,0
20240717,141400,36744547,812,812,812,812,0
20240717,141300,36744547,812,812,812,812,69
20240717,141200,36688519,815,815,815,815,0
20240717,141100,36688519,815,815,815,815,0
20240717,141000,36688519,815,815,815,815,0
20240717,140900,36688519,815,815,815,815,0
20240717,140800,36688519,815,815,815,815,0
20240717,140700,36688519,815,812,815,812,40
20240717,140600,36655988,810,810,810,810,0
20240717,140500,36655988,810,810,810,810,18
20240717,140400,36641408,812,812,812,812,0
20240717,140300,36641408,812,812,812,812,0
20240717,140200,36641408,812,812,812,812,1
20240717,140100,36640596,809,809,809,809,0
20240717,140000,36640596,809,809,809,809,0
20240717,135900,36640596,809,809,809,809,0
20240717,135800,36640596,809,809,809,809,0
20240717,135700,36640596,809,809,809,809,0
20240717,135600,36640596,809,809,809,809,0
20240717,135500,36640596,809,809,809,809,0
20240717,135400,36640596,809,809,809,809,0
20240717,135300,36640596,809,809,809,809,0
20240717,135200,36640596,809,809,809,809,0
20240717,135100,36640596,809,809,809,809,0
20240717,135000,36640596,809,809,809,809,0
20240717,134900,36640596,809,809,809,809,0
20240717,134800,36640596,809,809,809,809,0
20240717,134700,36640596,809,809,809,809,3
20240717,134600,36638169,808,808,808,808,0
20240717,134500,36638169,808,808,808,808,0
20240717,134400,36638169,808,808,808,808,0
20240717,134300,36638169,808,808,808,808,0
20240717,134200,36638169,808,808,808,808,0
20240717,134100,36638169,808,808,808,808,0
20240717,134000,36638169,808,808,808,808,0
20240717,133900,36638169,808,808,808,808,500
20240717,133800,36234169,808,810,810,808,2217
20240717,133700,34441588,811,811,811,811,0
20240717,133600,34441588,811,811,811,811,0
20240717,133500,34441588,811,811,811,811,0
20240717,133400,34441588,811,811,811,811,0
20240717,133300,34441588,811,811,811,811,21
20240717,133200,34424557,811,811,811,811,0
20240717,133100,34424557,811,811,811,811,0
20240717,133000,34424557,811,811,811,811,3
20240717,132900,34422124,811,812,812,811,192
20240717,132800,34266400,812,812,812,812,1
20240717,132700,34265588,812,812,812,812,0
20240717,132600,34265588,812,812,812,812,0
20240717,132500,34265588,812,812,812,812,18
20240717,132400,34250972,813,813,813,813,0
20240717,132300,34250972,813,813,813,813,28
20240717,132200,34228208,814,814,814,814,0
20240717,132100,34228208,814,814,814,814,0
20240717,132000,34228208,814,814,814,814,0
20240717,131900,34228208,814,814,814,814,0
20240717,131800,34228208,814,814,814,814,5
20240717,131700,34224138,814,814,814,814,0
20240717,131600,34224138,814,814,814,814,0
20240717,131500,34224138,814,814,814,814,0
20240717,131400,34224138,814,814,814,814,19
20240717,131300,34208672,815,815,815,815,0
20240717,131200,34208672,815,815,815,815,0
20240717,131100,34208672,815,815,815,815,250
20240717,131000,34004922,816,816,816,816,0
20240717,130900,34004922,816,816,816,816,0
20240717,130800,34004922,816,816,816,816,0
20240717,130700,34004922,816,816,816,816,0
20240717,130600,34004922,816,816,816,816,0
20240717,130500,34004922,816,816,816,816,0
20240717,130400,34004922,816,816,816,816,0
20240717,130300,34004922,816,816,816,816,0
20240717,130200,34004922,816,816,816,816,1
20240717,130100,34004106,816,816,816,816,0
20240717,130000,34004106,816,816,816,816,0
20240717,125900,34004106,816,816,816,816,0
20240717,125800,34004106,816,816,816,816,0
20240717,125700,34004106,816,816,816,816,0
20240717,125600,34004106,816,816,816,816,2
20240717,125500,34002474,816,816,816,816,0
20240717,125400,34002474,816,816,816,816,0
20240717,125300,34002474,816,815,816,815,14
20240717,125200,33991063,815,815,815,815,0
20240717,125100,33991063,815,815,815,815,5
20240717,125000,33986988,814,814,814,814,0
20240717,124900,33986988,814,814,814,814,1
20240717,124800,33986174,815,815,815,815,0
20240717,124700,33986174,815,815,815,815,0
20240717,124600,33986174,815,815,815,815,0
20240717,124500,33986174,815,815,815,815,0
20240717,124400,33986174,815,815,815,815,0
20240717,124300,33986174,815,815,815,815,18
20240717,124200,33971504,815,815,815,815,0
20240717,124100,33971504,815,815,815,815,0
20240717,124000,33971504,815,815,815,815,0
20240717,123900,33971504,815,815,815,815,0
20240717,123800,33971504,815,815,815,815,0
20240717,123700,33971504,815,815,815,815,0
20240717,123600,33971504,815,815,815,815,0
20240717,123500,33971504,815,815,815,815,0
20240717,123400,33971504,815,815,815,815,0
20240717,123300,33971504,815,815,815,815,0
20240717,123200,33971504,815,815,815,815,0
20240717,123100,33971504,815,814,815,814,11
20240717,123000,33962549,815,815,815,815,0
20240717,122900,33962549,815,815,815,815,0
20240717,122800,33962549,815,815,815,815,50
20240717,122700,33921799,815,815,815,815,0
20240717,122600,33921799,815,815,815,815,0
20240717,122500,33921799,815,815,815,815,0
20240717,122400,33921799,815,815,815,815,0
20240717,122300,33921799,815,815,815,815,0
20240717,122200,33921799,815,815,815,815,0
20240717,122100,33921799,815,815,815,815,0
20240717,122000,33921799,815,815,815,815,0
20240717,121900,33921799,815,815,815,815,0
20240717,121800,33921799,815,815,815,815,0
20240717,121700,33921799,815,814,815,814,28
20240717,121600,33898997,815,815,815,815,0
20240717,121500,33898997,815,815,815,815,0
20240717,121400,33898997,815,815,815,815,0
20240717,121300,33898997,815,815,815,815,0
20240717,121200,33898997,815,815,815,815,0
20240717,121100,33898997,815,815,815,815,0
20240717,121000,33898997,815,815,815,815,0
20240717,120900,33898997,815,815,815,815,0
20240717,120800,33898997,815,815,815,815,0
20240717,120700,33898997,815,815,815,815,0
20240717,120600,33898997,815,815,815,815,0
20240717,120500,33898997,815,815,815,815,0
20240717,120400,33898997,815,815,815,815,1
20240717,120300,33898182,812,812,812,812,0
20240717,120200,33898182,812,812,812,812,0
20240717,120100,33898182,812,812,812,812,0
20240717,120000,33898182,812,812,812,812,0
20240717,115900,33898182,812,812,812,812,340
20240717,115800,33622102,812,812,812,812,0
20240717,115700,33622102,812,811,812,810,931
20240717,115600,32867979,812,812,812,812,0
20240717,115500,32867979,812,812,812,812,0
20240717,115400,32867979,812,812,812,812,0
20240717,115300,32867979,812,812,812,812,69
20240717,115200,32811951,812,812,812,812,0
20240717,115100,32811951,812,812,812,812,0
20240717,115000,32811951,812,812,812,812,0
20240717,114900,32811951,812,812,812,812,0
20240717,114800,32811951,812,812,812,812,0
20240717,114700,32811951,812,812,812,812,0
20240717,114600,32811951,812,815,815,812,3
20240717,114500,32809511,823,823,823,823,0
20240717,114400,32809511,823,823,823,823,0
20240717,114300,32809511,823,823,823,823,0
20240717,114200,32809511,823,819,823,819,140
20240717,114100,32694794,817,817,817,817,0
20240717,114000,32694794,817,817,817,817,0
20240717,113900,32694794,817,817,817,817,0
20240717,113800,32694794,817,817,817,817,0
20240717,113700,32694794,817,817,817,817,0
20240717,113600,32694794,817,817,817,817,0
20240717,113500,32694794,817,817,817,817,105
20240717,113400,32609009,816,816,816,816,543
20240717,113300,32165921,816,816,816,816,0
20240717,113200,32165921,816,816,816,816,88
20240717,113100,32094113,816,816,816,816,0
20240717,113000,32094113,816,816,816,816,0
20240717,112900,32094113,816,816,816,816,0
20240717,112800,32094113,816,816,816,816,200
20240717,112700,31930913,816,816,816,816,0
20240717,112600,31930913,816,816,816,816,0
20240717,112500,31930913,816,816,816,816,0
20240717,112400,31930913,816,816,816,816,0
20240717,112300,31930913,816,816,816,816,0
20240717,112200,31930913,816,816,816,816,0
20240717,112100,31930913,816,816,816,816,0
20240717,112000,31930913,816,816,816,816,0
20240717,111900,31930913,816,816,816,816,0
20240717,111800,31930913,816,816,816,816,0
20240717,111700,31930913,816,816,816,816,0
20240717,111600,31930913,816,816,816,816,0
20240717,111500,31930913,816,816,816,816,0
20240717,111400,31930913,816,816,816,816,0
20240717,111300,31930913,816,816,816,816,34
20240717,111200,31903169,813,813,813,813,0
20240717,111100,31903169,813,813,813,813,0
20240717,111000,31903169,813,813,813,813,0
20240717,110900,31903169,813,813,813,813,0
20240717,110800,31903169,813,813,813,813,0
20240717,110700,31903169,813,813,813,813,0
20240717,110600,31903169,813,813,813,813,0
20240717,110500,31903169,813,813,813,813,0
20240717,110400,31903169,813,813,813,813,0
20240717,110300,31903169,813,813,813,813,0
20240717,110200,31903169,813,813,813,813,0
20240717,110100,31903169,813,813,813,813,206
20240717,110000,31735691,813,813,813,813,0
20240717,105900,31735691,813,813,813,808,4828
20240717,105800,27830111,818,818,818,818,0
20240717,105700,27830111,818,818,818,818,0
20240717,105600,27830111,818,818,818,818,0
20240717,105500,27830111,818,818,818,818,0
20240717,105400,27830111,818,818,818,818,0
20240717,105300,27830111,818,818,818,818,0
20240717,105200,27830111,818,818,818,818,400
20240717,105100,27502911,818,818,818,818,0
20240717,105000,27502911,818,818,818,818,0
20240717,104900,27502911,818,818,818,818,0
20240717,104800,27502911,818,818,818,818,0
20240717,104700,27502911,818,818,818,818,1
20240717,104600,27502093,818,818,818,818,0
20240717,104500,27502093,818,818,818,818,0
20240717,104400,27502093,818,818,818,818,0
20240717,104300,27502093,818,818,818,818,0
20240717,104200,27502093,818,818,818,818,0
20240717,104100,27502093,818,818,818,818,1
20240717,104000,27501275,811,811,811,811,0
20240717,103900,27501275,811,811,811,811,10
20240717,103800,27493165,812,812,812,812,0
20240717,103700,27493165,812,813,813,812,2904
20240717,103600,25135092,814,814,814,814,0
20240717,103500,25135092,814,816,816,814,114
20240717,103400,25042182,817,817,817,817,0
20240717,103300,25042182,817,817,817,817,1
20240717,103200,25041365,817,817,817,817,0
20240717,103100,25041365,817,817,817,817,0
20240717,103000,25041365,817,817,817,817,0
20240717,102900,25041365,817,817,817,817,53
20240717,102800,24998064,822,822,822,822,0
20240717,102700,24998064,822,822,822,822,1
20240717,102600,24997242,817,817,817,817,0
20240717,102500,24997242,817,817,817,817,0
20240717,102400,24997242,817,817,817,817,0
20240717,102300,24997242,817,817,817,817,0
20240717,102200,24997242,817,817,817,817,0
20240717,102100,24997242,817,817,817,817,0
20240717,102000,24997242,817,819,819,817,83
20240717,101900,24929395,824,824,824,824,0
20240717,101800,24929395,824,824,824,824,0
20240717,101700,24929395,824,824,824,824,0
20240717,101600,24929395,824,820,824,820,425
20240717,101500,24580873,818,818,818,818,21
20240717,101400,24563695,819,819,819,819,0
20240717,101300,24563695,819,819,819,819,0
20240717,101200,24563695,819,819,819,819,0
20240717,101100,24563695,819,819,819,819,18
20240717,101000,24548953,824,824,824,824,0
20240717,100900,24548953,824,821,824,821,363
20240717,100800,24250386,820,820,820,820,0
20240717,100700,24250386,820,820,820,820,18
20240717,100600,24235626,821,822,822,821,164
20240717,100500,24100980,822,822,824,821,859
20240717,100400,23395732,824,822,824,822,2
20240717,100300,23394086,822,822,822,822,5
20240717,100200,23389976,822,822,822,822,6
20240717,100100,23385044,824,824,824,824,1
20240717,100000,23384220,824,824,824,824,4
20240717,095900,23380924,824,824,824,824,0
20240717,095800,23380924,824,824,824,824,0
20240717,095700,23380924,824,824,824,824,0
20240717,095600,23380924,824,824,824,824,6
20240717,095500,23375980,824,824,824,824,0
20240717,095400,23375980,824,824,824,824,0
20240717,095300,23375980,824,824,824,824,30
20240717,095200,23351260,824,824,824,824,0
20240717,095100,23351260,824,824,824,824,0
20240717,095000,23351260,824,823,824,822,18
20240717,094900,23336439,820,820,820,820,0
20240717,094800,23336439,820,821,821,820,26
20240717,094700,23315106,825,825,825,825,0
20240717,094600,23315106,825,824,825,824,11
20240717,094500,23306041,825,825,825,825,0
20240717,094400,23306041,825,825,825,825,0
20240717,094300,23306041,825,825,825,825,0
20240717,094200,23306041,825,825,825,825,0
20240717,094100,23306041,825,825,825,825,0
20240717,094000,23306041,825,825,825,825,0
20240717,093900,23306041,825,825,825,825,0
20240717,093800,23306041,825,825,825,825,0
20240717,093700,23306041,825,825,825,825,0
20240717,093600,23306041,825,825,825,825,0
20240717,093500,23306041,825,825,825,825,0
20240717,093400,23306041,825,825,825,825,0
20240717,093300,23306041,825,817,825,817,1001
20240717,093200,22488216,826,826,826,826,0
20240717,093100,22488216,826,826,826,826,0
20240717,093000,22488216,826,826,826,826,0
20240717,092900,22488216,826,826,826,826,0
20240717,092800,22488216,826,825,826,825,2
20240717,092700,22486565,825,825,825,825,0
20240717,092600,22486565,825,825,825,825,0
20240717,092500,22486565,825,817,825,811,3996
20240717,092400,19225152,826,821,826,821,2059
20240717,092300,17533451,821,821,821,821,1
20240717,092200,17532630,815,815,815,815,0
20240717,092100,17532630,815,815,815,815,181
20240717,092000,17385115,821,821,821,821,0
20240717,091900,17385115,821,820,821,820,273
20240717,091800,17161074,812,812,812,812,0
20240717,091700,17161074,812,815,815,812,200
20240717,091600,16998653,823,823,823,823,0
20240717,091500,16998653,823,822,825,809,12736
20240717,091400,6680248,824,821,824,821,6707
20240717,091300,1167088,824,819,824,819,4
20240717,091200,1163801,812,812,812,812,11
20240717,091100,1154869,811,811,811,811,0
20240717,091000,1154869,811,811,811,811,266
20240717,090900,939143,811,817,817,811,4
20240717,090800,935887,819,819,819,819,1
20240717,090700,935068,827,827,827,827,0
20240717,090600,935068,827,827,827,827,0
20240717,090500,935068,827,827,827,827,0
20240717,090400,935068,827,827,827,827,0
20240717,090300,935068,827,827,827,827,0
20240717,090200,935068,827,824,827,824,405
20240717,090100,601299,824,815,824,807,505
20240717,090000,192230,818,818,818,818,235