KissMeData/019490/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,190700,44424314,930,930,930,930,12
20240705,190600,44424314,930,930,930,930,0
20240705,190500,44424314,930,930,930,930,0
20240705,190400,44424314,930,930,930,930,0
20240705,190300,44424314,930,930,930,930,0
20240705,190200,44424314,930,930,930,930,0
20240705,190100,44424314,930,930,930,930,0
20240705,190000,44424314,930,930,930,930,0
20240705,185900,44424314,930,930,930,930,0
20240705,185800,44424314,930,930,930,930,0
20240705,185700,44424314,930,930,930,930,0
20240705,185600,44424314,930,930,930,930,0
20240705,185500,44424314,930,930,930,930,0
20240705,185400,44424314,930,930,930,930,0
20240705,185300,44424314,930,930,930,930,0
20240705,185200,44424314,930,930,930,930,0
20240705,185100,44424314,930,930,930,930,0
20240705,185000,44424314,930,930,930,930,0
20240705,184900,44424314,930,930,930,930,0
20240705,184800,44424314,930,930,930,930,0
20240705,184700,44424314,930,930,930,930,0
20240705,184600,44424314,930,930,930,930,0
20240705,184500,44424314,930,930,930,930,0
20240705,184400,44424314,930,930,930,930,0
20240705,184300,44424314,930,930,930,930,0
20240705,184200,44424314,930,930,930,930,0
20240705,184100,44424314,930,930,930,930,0
20240705,184000,44424314,930,930,930,930,0
20240705,183900,44424314,930,930,930,930,0
20240705,183800,44424314,930,930,930,930,0
20240705,183700,44424314,930,930,930,930,12
20240705,183600,44424314,930,930,930,930,0
20240705,183500,44424314,930,930,930,930,0
20240705,183400,44424314,930,930,930,930,0
20240705,183300,44424314,930,930,930,930,0
20240705,183200,44424314,930,930,930,930,0
20240705,183100,44424314,930,930,930,930,0
20240705,183000,44424314,930,930,930,930,0
20240705,182900,44424314,930,930,930,930,0
20240705,182800,44424314,930,930,930,930,0
20240705,182700,44424314,930,930,930,930,0
20240705,182600,44424314,930,930,930,930,0
20240705,182500,44424314,930,930,930,930,0
20240705,182400,44424314,930,930,930,930,0
20240705,182300,44424314,930,930,930,930,0
20240705,182200,44424314,930,930,930,930,0
20240705,182100,44424314,930,930,930,930,0
20240705,182000,44424314,930,930,930,930,0
20240705,181900,44424314,930,930,930,930,0
20240705,181800,44424314,930,930,930,930,0
20240705,181700,44424314,930,930,930,930,0
20240705,181600,44424314,930,930,930,930,0
20240705,181500,44424314,930,930,930,930,0
20240705,181400,44424314,930,930,930,930,0
20240705,181300,44424314,930,930,930,930,0
20240705,181200,44424314,930,930,930,930,0
20240705,181100,44424314,930,930,930,930,0
20240705,181000,44424314,930,930,930,930,0
20240705,180900,44424314,930,930,930,930,0
20240705,180800,44424314,930,930,930,930,0
20240705,180700,44424314,930,930,930,930,12
20240705,180600,44424314,930,930,930,930,0
20240705,180500,44424314,930,930,930,930,0
20240705,180400,44424314,930,930,930,930,0
20240705,180300,44424314,930,930,930,930,0
20240705,180200,44424314,930,930,930,930,0
20240705,180100,44424314,930,930,930,930,0
20240705,180000,44424314,930,930,930,930,0
20240705,175900,44424314,930,930,930,930,0
20240705,175800,44424314,930,930,930,930,0
20240705,175700,44424314,930,930,930,930,0
20240705,175600,44424314,930,930,930,930,0
20240705,175500,44424314,930,930,930,930,0
20240705,175400,44424314,930,930,930,930,0
20240705,175300,44424314,930,930,930,930,0
20240705,175200,44424314,930,930,930,930,0
20240705,175100,44424314,930,930,930,930,0
20240705,175000,44424314,930,930,930,930,0
20240705,174900,44424314,930,930,930,930,0
20240705,174800,44424314,930,930,930,930,0
20240705,174700,44424314,930,930,930,930,0
20240705,174600,44424314,930,930,930,930,0
20240705,174500,44424314,930,930,930,930,0
20240705,174400,44424314,930,930,930,930,0
20240705,174300,44424314,930,930,930,930,0
20240705,174200,44424314,930,930,930,930,0
20240705,174100,44424314,930,930,930,930,0
20240705,174000,44424314,930,930,930,930,0
20240705,173900,44424314,930,930,930,930,0
20240705,173800,44424314,930,930,930,930,0
20240705,173700,44424314,930,930,930,930,12
20240705,173600,44424314,930,930,930,930,0
20240705,173500,44424314,930,930,930,930,0
20240705,173400,44424314,930,930,930,930,0
20240705,173300,44424314,930,930,930,930,0
20240705,173200,44424314,930,930,930,930,0
20240705,173100,44424314,930,930,930,930,0
20240705,173000,44424314,930,930,930,930,0
20240705,172900,44424314,930,930,930,930,0
20240705,172800,44424314,930,930,930,930,0
20240705,172700,44424314,930,930,930,930,0
20240705,172600,44424314,930,930,930,930,0
20240705,172500,44424314,930,930,930,930,0
20240705,172400,44424314,930,930,930,930,0
20240705,172300,44424314,930,930,930,930,0
20240705,172200,44424314,930,930,930,930,0
20240705,172100,44424314,930,930,930,930,0
20240705,172000,44424314,930,930,930,930,0
20240705,171900,44424314,930,930,930,930,0
20240705,171800,44424314,930,930,930,930,0
20240705,171700,44424314,930,930,930,930,0
20240705,171600,44424314,930,930,930,930,0
20240705,171500,44424314,930,930,930,930,0
20240705,171400,44424314,930,930,930,930,0
20240705,171300,44424314,930,930,930,930,0
20240705,171200,44424314,930,930,930,930,0
20240705,171100,44424314,930,930,930,930,0
20240705,171000,44424314,930,930,930,930,0
20240705,170900,44424314,930,930,930,930,0
20240705,170800,44424314,930,930,930,930,0
20240705,170700,44424314,930,930,930,930,12
20240705,170600,44424314,930,930,930,930,0
20240705,170500,44424314,930,930,930,930,0
20240705,170400,44424314,930,930,930,930,0
20240705,170300,44424314,930,930,930,930,0
20240705,170200,44424314,930,930,930,930,0
20240705,170100,44424314,930,930,930,930,0
20240705,170000,44424314,930,930,930,930,0
20240705,165900,44424314,930,930,930,930,0
20240705,165800,44424314,930,930,930,930,0
20240705,165700,44424314,930,930,930,930,0
20240705,165600,44424314,930,930,930,930,0
20240705,165500,44424314,930,930,930,930,0
20240705,165400,44424314,930,930,930,930,0
20240705,165300,44424314,930,930,930,930,0
20240705,165200,44424314,930,930,930,930,0
20240705,165100,44424314,930,930,930,930,0
20240705,165000,44424314,930,930,930,930,0
20240705,164900,44424314,930,930,930,930,0
20240705,164800,44424314,930,930,930,930,0
20240705,164700,44424314,930,930,930,930,0
20240705,164600,44424314,930,930,930,930,0
20240705,164500,44424314,930,930,930,930,0
20240705,164400,44424314,930,930,930,930,0
20240705,164300,44424314,930,930,930,930,0
20240705,164200,44424314,930,930,930,930,0
20240705,164100,44424314,930,930,930,930,0
20240705,164000,44424314,930,930,930,930,0
20240705,163900,44424314,930,930,930,930,0
20240705,163800,44424314,930,930,930,930,0
20240705,163700,44424314,930,930,930,930,12
20240705,163600,44424314,930,930,930,930,0
20240705,163500,44424314,930,930,930,930,0
20240705,163400,44424314,930,930,930,930,0
20240705,163300,44424314,930,930,930,930,0
20240705,163200,44424314,930,930,930,930,0
20240705,163100,44424314,930,930,930,930,0
20240705,163000,44424314,930,930,930,930,0
20240705,162900,44424314,930,930,930,930,0
20240705,162800,44424314,930,930,930,930,0
20240705,162700,44424314,930,930,930,930,0
20240705,162600,44424314,930,930,930,930,0
20240705,162500,44424314,930,930,930,930,0
20240705,162400,44424314,930,930,930,930,0
20240705,162300,44424314,930,930,930,930,0
20240705,162200,44424314,930,930,930,930,0
20240705,162100,44424314,930,930,930,930,0
20240705,162000,44424314,930,930,930,930,0
20240705,161900,44424314,930,930,930,930,0
20240705,161800,44424314,930,930,930,930,0
20240705,161700,44424314,930,930,930,930,0
20240705,161600,44424314,930,930,930,930,0
20240705,161500,44424314,930,930,930,930,0
20240705,161400,44424314,930,930,930,930,0
20240705,161300,44424314,930,930,930,930,0
20240705,161200,44424314,930,930,930,930,0
20240705,161100,44424314,930,930,930,930,0
20240705,161000,44424314,930,930,930,930,0
20240705,160900,44424314,930,930,930,930,0
20240705,160800,44424314,930,930,930,930,0
20240705,160700,44424314,930,930,930,930,12
20240705,160600,44424314,930,930,930,930,0
20240705,160500,44424314,930,930,930,930,0
20240705,160400,44424314,930,930,930,930,0
20240705,160300,44424314,930,930,930,930,0
20240705,160200,44424314,930,930,930,930,0
20240705,160100,44424314,930,930,930,930,0
20240705,160000,44424314,930,930,930,930,0
20240705,155900,44424314,930,930,930,930,0
20240705,155800,44424314,930,930,930,930,0
20240705,155700,44424314,930,930,930,930,0
20240705,155600,44424314,930,930,930,930,0
20240705,155500,44424314,930,930,930,930,0
20240705,155400,44424314,930,930,930,930,0
20240705,155300,44424314,930,930,930,930,0
20240705,155200,44424314,930,930,930,930,0
20240705,155100,44424314,930,930,930,930,0
20240705,155000,44424314,930,930,930,930,0
20240705,154900,44424314,930,930,930,930,0
20240705,154800,44424314,930,930,930,930,0
20240705,154700,44424314,930,930,930,930,0
20240705,154600,44424314,930,930,930,930,0
20240705,154500,44424314,930,930,930,930,0
20240705,154400,44424314,930,930,930,930,0
20240705,154300,44424314,930,930,930,930,0
20240705,154200,44424314,930,930,930,930,0
20240705,154100,44424314,930,930,930,930,0
20240705,154000,44424314,930,930,930,930,0
20240705,153900,44424314,930,930,930,930,0
20240705,153800,44424314,930,930,930,930,0
20240705,153700,44424314,930,930,930,930,12
20240705,153600,44424314,930,930,930,930,0
20240705,153500,44424314,930,930,930,930,0
20240705,153400,44424314,930,930,930,930,0
20240705,153300,44424314,930,930,930,930,0
20240705,153200,44424314,930,930,930,930,0
20240705,153100,44424314,930,930,930,930,0
20240705,153000,44424314,930,930,930,930,12
20240705,152900,44413154,931,931,931,931,0
20240705,152800,44413154,931,931,931,931,0
20240705,152700,44413154,931,931,931,931,0
20240705,152600,44413154,931,931,931,931,0
20240705,152500,44413154,931,931,931,931,0
20240705,152400,44413154,931,931,931,931,0
20240705,152300,44413154,931,931,931,931,0
20240705,152200,44413154,931,931,931,931,0
20240705,152100,44413154,931,931,931,931,0
20240705,152000,44413154,931,931,931,931,0
20240705,151900,44413154,931,931,931,931,0
20240705,151800,44413154,931,931,931,931,1
20240705,151700,44412223,929,929,929,929,0
20240705,151600,44412223,929,929,929,929,0
20240705,151500,44412223,929,937,940,928,939
20240705,151400,43530468,927,928,928,927,3362
20240705,151300,40410534,928,928,928,928,327
20240705,151200,40107078,928,928,928,928,0
20240705,151100,40107078,928,928,928,928,0
20240705,151000,40107078,928,928,928,928,0
20240705,150900,40107078,928,928,928,928,0
20240705,150800,40107078,928,928,928,928,0
20240705,150700,40107078,928,928,928,928,0
20240705,150600,40107078,928,928,928,928,1
20240705,150500,40106150,926,927,927,926,278
20240705,150400,39848720,927,927,927,927,0
20240705,150300,39848720,927,927,927,927,3
20240705,150200,39845939,927,927,927,927,0
20240705,150100,39845939,927,927,927,927,0
20240705,150000,39845939,927,927,927,927,0
20240705,145900,39845939,927,927,927,927,0
20240705,145800,39845939,927,927,927,927,4
20240705,145700,39842231,927,927,927,927,0
20240705,145600,39842231,927,927,927,927,100
20240705,145500,39749531,928,928,928,928,0
20240705,145400,39749531,928,928,928,928,0
20240705,145300,39749531,928,928,928,928,0
20240705,145200,39749531,928,928,928,928,0
20240705,145100,39749531,928,928,928,928,0
20240705,145000,39749531,928,928,928,928,0
20240705,144900,39749531,928,928,928,928,4
20240705,144800,39745819,928,928,928,928,0
20240705,144700,39745819,928,928,928,928,161
20240705,144600,39596411,928,928,928,928,0
20240705,144500,39596411,928,928,928,928,739
20240705,144400,38910619,928,927,928,927,100
20240705,144300,38817887,924,924,924,924,0
20240705,144200,38817887,924,924,924,924,0
20240705,144100,38817887,924,924,924,924,0
20240705,144000,38817887,924,924,924,924,0
20240705,143900,38817887,924,924,924,924,0
20240705,143800,38817887,924,924,924,924,0
20240705,143700,38817887,924,924,924,924,0
20240705,143600,38817887,924,924,924,924,0
20240705,143500,38817887,924,924,924,924,0
20240705,143400,38817887,924,924,924,924,0
20240705,143300,38817887,924,924,924,924,0
20240705,143200,38817887,924,924,924,924,0
20240705,143100,38817887,924,924,924,924,0
20240705,143000,38817887,924,924,924,924,0
20240705,142900,38817887,924,924,924,924,1400
20240705,142800,37524287,924,924,924,924,991
20240705,142700,36608603,924,924,924,924,0
20240705,142600,36608603,924,924,924,924,0
20240705,142500,36608603,924,924,924,924,0
20240705,142400,36608603,924,924,924,924,0
20240705,142300,36608603,924,924,924,924,0
20240705,142200,36608603,924,924,924,924,0
20240705,142100,36608603,924,924,924,924,0
20240705,142000,36608603,924,924,924,924,0
20240705,141900,36608603,924,924,924,924,0
20240705,141800,36608603,924,924,924,924,0
20240705,141700,36608603,924,924,924,924,0
20240705,141600,36608603,924,924,924,924,0
20240705,141500,36608603,924,924,924,924,0
20240705,141400,36608603,924,924,924,924,0
20240705,141300,36608603,924,924,924,924,0
20240705,141200,36608603,924,924,924,924,0
20240705,141100,36608603,924,924,924,924,1
20240705,141000,36607679,925,925,925,925,0
20240705,140900,36607679,925,925,925,925,0
20240705,140800,36607679,925,925,925,925,0
20240705,140700,36607679,925,925,925,925,0
20240705,140600,36607679,925,925,925,925,0
20240705,140500,36607679,925,925,925,925,0
20240705,140400,36607679,925,925,925,925,0
20240705,140300,36607679,925,925,925,925,0
20240705,140200,36607679,925,925,925,925,300
20240705,140100,36330179,925,925,925,925,0
20240705,140000,36330179,925,925,925,925,0
20240705,135900,36330179,925,925,925,925,0
20240705,135800,36330179,925,925,925,925,0
20240705,135700,36330179,925,925,925,925,0
20240705,135600,36330179,925,925,925,925,0
20240705,135500,36330179,925,925,925,925,0
20240705,135400,36330179,925,925,925,925,0
20240705,135300,36330179,925,925,925,925,0
20240705,135200,36330179,925,925,925,925,0
20240705,135100,36330179,925,925,925,925,0
20240705,135000,36330179,925,925,925,925,0
20240705,134900,36330179,925,925,925,925,0
20240705,134800,36330179,925,925,925,925,0
20240705,134700,36330179,925,925,925,925,0
20240705,134600,36330179,925,925,925,925,0
20240705,134500,36330179,925,925,925,925,0
20240705,134400,36330179,925,925,925,925,0
20240705,134300,36330179,925,925,925,925,0
20240705,134200,36330179,925,925,925,925,4919
20240705,134100,31780104,925,925,925,925,1000
20240705,134000,30855104,925,925,925,925,5
20240705,133900,30850479,925,925,925,925,0
20240705,133800,30850479,925,925,925,925,0
20240705,133700,30850479,925,925,925,925,0
20240705,133600,30850479,925,925,925,925,213
20240705,133500,30653454,925,925,925,925,0
20240705,133400,30653454,925,925,925,925,0
20240705,133300,30653454,925,925,925,925,108
20240705,133200,30553554,925,925,925,925,0
20240705,133100,30553554,925,925,925,925,0
20240705,133000,30553554,925,925,925,925,0
20240705,132900,30553554,925,925,925,925,0
20240705,132800,30553554,925,925,925,925,0
20240705,132700,30553554,925,925,925,925,0
20240705,132600,30553554,925,925,925,925,0
20240705,132500,30553554,925,925,925,925,0
20240705,132400,30553554,925,925,925,925,0
20240705,132300,30553554,925,925,925,925,4
20240705,132200,30549854,925,925,925,925,234
20240705,132100,30333404,925,925,925,925,6
20240705,132000,30327854,925,925,925,925,2
20240705,131900,30326004,925,925,925,925,0
20240705,131800,30326004,925,925,925,925,2
20240705,131700,30324154,925,925,925,925,0
20240705,131600,30324154,925,925,925,925,0
20240705,131500,30324154,925,925,925,925,6
20240705,131400,30318604,925,925,925,925,6
20240705,131300,30313054,925,925,925,925,2
20240705,131200,30311204,922,922,922,922,0
20240705,131100,30311204,922,922,922,922,2151
20240705,131000,28327982,923,923,923,923,178
20240705,130900,28163688,925,925,925,925,0
20240705,130800,28163688,925,925,925,925,0
20240705,130700,28163688,925,925,925,925,0
20240705,130600,28163688,925,925,925,925,0
20240705,130500,28163688,925,925,925,925,0
20240705,130400,28163688,925,925,925,925,0
20240705,130300,28163688,925,925,925,925,22
20240705,130200,28143338,923,923,923,923,0
20240705,130100,28143338,923,923,923,923,0
20240705,130000,28143338,923,923,923,923,12
20240705,125900,28132262,924,924,924,924,388
20240705,125800,27773750,923,923,923,923,0
20240705,125700,27773750,923,923,923,923,179
20240705,125600,27608533,921,921,921,921,0
20240705,125500,27608533,921,921,921,921,1000
20240705,125400,26687533,922,922,922,922,0
20240705,125300,26687533,922,923,923,922,125
20240705,125200,26572262,924,924,924,924,0
20240705,125100,26572262,924,924,924,924,0
20240705,125000,26572262,924,924,924,924,0
20240705,124900,26572262,924,924,924,924,0
20240705,124800,26572262,924,924,924,924,0
20240705,124700,26572262,924,924,924,924,112
20240705,124600,26468774,924,924,924,924,0
20240705,124500,26468774,924,924,924,924,0
20240705,124400,26468774,924,924,924,924,0
20240705,124300,26468774,924,924,924,924,0
20240705,124200,26468774,924,924,924,924,0
20240705,124100,26468774,924,924,924,924,0
20240705,124000,26468774,924,924,924,924,0
20240705,123900,26468774,924,924,924,924,0
20240705,123800,26468774,924,924,924,924,0
20240705,123700,26468774,924,924,924,924,0
20240705,123600,26468774,924,924,924,924,0
20240705,123500,26468774,924,924,924,924,0
20240705,123400,26468774,924,924,924,924,0
20240705,123300,26468774,924,924,924,924,0
20240705,123200,26468774,924,924,924,924,0
20240705,123100,26468774,924,924,924,924,0
20240705,123000,26468774,924,924,924,924,0
20240705,122900,26468774,924,924,924,924,0
20240705,122800,26468774,924,924,924,924,0
20240705,122700,26468774,924,924,924,924,0
20240705,122600,26468774,924,924,924,924,0
20240705,122500,26468774,924,924,924,924,0
20240705,122400,26468774,924,924,924,924,0
20240705,122300,26468774,924,924,924,924,0
20240705,122200,26468774,924,924,924,924,0
20240705,122100,26468774,924,924,924,924,0
20240705,122000,26468774,924,924,924,924,0
20240705,121900,26468774,924,924,924,924,0
20240705,121800,26468774,924,924,924,924,0
20240705,121700,26468774,924,924,924,924,0
20240705,121600,26468774,924,924,924,924,0
20240705,121500,26468774,924,924,924,924,0
20240705,121400,26468774,924,925,925,924,2779
20240705,121300,23898501,927,927,927,927,1
20240705,121200,23897574,928,928,928,928,0
20240705,121100,23897574,928,928,928,928,0
20240705,121000,23897574,928,928,928,928,0
20240705,120900,23897574,928,928,928,928,0
20240705,120800,23897574,928,928,928,928,0
20240705,120700,23897574,928,928,928,928,0
20240705,120600,23897574,928,928,928,928,0
20240705,120500,23897574,928,928,928,928,0
20240705,120400,23897574,928,928,928,928,0
20240705,120300,23897574,928,928,928,928,0
20240705,120200,23897574,928,928,928,928,0
20240705,120100,23897574,928,928,928,928,0
20240705,120000,23897574,928,928,928,928,0
20240705,115900,23897574,928,928,928,928,0
20240705,115800,23897574,928,928,928,928,0
20240705,115700,23897574,928,928,928,928,0
20240705,115600,23897574,928,928,928,928,0
20240705,115500,23897574,928,928,928,928,0
20240705,115400,23897574,928,928,928,928,1727
20240705,115300,22294918,928,928,928,928,0
20240705,115200,22294918,928,928,928,928,0
20240705,115100,22294918,928,928,928,928,34
20240705,115000,22263366,928,928,928,928,1144
20240705,114900,21201734,928,928,928,928,0
20240705,114800,21201734,928,928,928,928,0
20240705,114700,21201734,928,928,928,928,0
20240705,114600,21201734,928,928,928,928,0
20240705,114500,21201734,928,928,928,928,0
20240705,114400,21201734,928,928,928,928,0
20240705,114300,21201734,928,928,928,928,0
20240705,114200,21201734,928,928,928,928,0
20240705,114100,21201734,928,928,928,928,0
20240705,114000,21201734,928,928,928,928,0
20240705,113900,21201734,928,928,928,928,0
20240705,113800,21201734,928,928,928,928,0
20240705,113700,21201734,928,928,928,928,0
20240705,113600,21201734,928,928,928,928,0
20240705,113500,21201734,928,928,928,928,0
20240705,113400,21201734,928,928,928,928,1
20240705,113300,21200806,940,940,940,940,0
20240705,113200,21200806,940,940,940,940,0
20240705,113100,21200806,940,938,940,938,766
20240705,113000,20480866,940,932,940,932,1524
20240705,112900,19049384,932,932,932,932,300
20240705,112800,18769784,925,925,925,925,0
20240705,112700,18769784,925,925,925,925,0
20240705,112600,18769784,925,925,925,925,0
20240705,112500,18769784,925,925,925,925,0
20240705,112400,18769784,925,925,925,925,0
20240705,112300,18769784,925,925,925,925,0
20240705,112200,18769784,925,925,925,925,0
20240705,112100,18769784,925,925,925,925,0
20240705,112000,18769784,925,925,925,925,0
20240705,111900,18769784,925,925,925,925,0
20240705,111800,18769784,925,925,925,925,0
20240705,111700,18769784,925,925,925,925,0
20240705,111600,18769784,925,925,925,925,0
20240705,111500,18769784,925,925,925,925,0
20240705,111400,18769784,925,925,925,925,0
20240705,111300,18769784,925,925,925,925,0
20240705,111200,18769784,925,925,925,925,0
20240705,111100,18769784,925,925,925,925,0
20240705,111000,18769784,925,925,925,925,0
20240705,110900,18769784,925,925,925,925,0
20240705,110800,18769784,925,925,925,925,0
20240705,110700,18769784,925,925,925,925,0
20240705,110600,18769784,925,925,925,925,0
20240705,110500,18769784,925,925,925,925,0
20240705,110400,18769784,925,925,925,925,0
20240705,110300,18769784,925,925,925,925,0
20240705,110200,18769784,925,925,925,925,0
20240705,110100,18769784,925,925,925,925,0
20240705,110000,18769784,925,925,925,925,0
20240705,105900,18769784,925,925,925,925,0
20240705,105800,18769784,925,925,925,925,0
20240705,105700,18769784,925,925,925,925,0
20240705,105600,18769784,925,925,925,925,0
20240705,105500,18769784,925,925,925,925,1000
20240705,105400,17844784,925,925,925,925,0
20240705,105300,17844784,925,925,925,925,500
20240705,105200,17382284,925,925,925,925,300
20240705,105100,17104784,925,925,925,925,100
20240705,105000,17012284,925,925,925,925,100
20240705,104900,16919784,925,925,925,925,0
20240705,104800,16919784,925,925,925,925,160
20240705,104700,16771784,925,925,925,925,0
20240705,104600,16771784,925,925,925,925,0
20240705,104500,16771784,925,925,925,925,0
20240705,104400,16771784,925,926,926,925,1077
20240705,104300,15775502,927,927,927,927,0
20240705,104200,15775502,927,927,927,927,0
20240705,104100,15775502,927,927,927,927,0
20240705,104000,15775502,927,927,927,927,0
20240705,103900,15775502,927,927,927,927,0
20240705,103800,15775502,927,927,927,927,0
20240705,103700,15775502,927,927,927,927,0
20240705,103600,15775502,927,927,927,927,0
20240705,103500,15775502,927,927,927,927,0
20240705,103400,15775502,927,927,927,927,3077
20240705,103300,12923123,927,926,927,926,718
20240705,103200,12258222,925,925,925,925,0
20240705,103100,12258222,925,925,925,925,100
20240705,103000,12165722,923,923,923,923,131
20240705,102900,12044809,923,923,923,923,100
20240705,102800,11952509,917,917,917,917,0
20240705,102700,11952509,917,917,917,917,0
20240705,102600,11952509,917,917,917,917,0
20240705,102500,11952509,917,917,917,917,0
20240705,102400,11952509,917,917,917,917,0
20240705,102300,11952509,917,917,917,917,0
20240705,102200,11952509,917,917,917,917,0
20240705,102100,11952509,917,917,917,917,0
20240705,102000,11952509,917,917,917,917,0
20240705,101900,11952509,917,917,917,917,0
20240705,101800,11952509,917,917,917,917,0
20240705,101700,11952509,917,919,919,917,359
20240705,101600,11623093,923,922,923,922,75
20240705,101500,11553906,920,920,920,920,125
20240705,101400,11438906,920,920,920,920,0
20240705,101300,11438906,920,920,920,920,0
20240705,101200,11438906,920,920,920,920,0
20240705,101100,11438906,920,920,920,920,1
20240705,101000,11437986,920,920,920,920,188
20240705,100900,11265026,920,920,920,920,0
20240705,100800,11265026,920,920,920,920,87
20240705,100700,11184986,920,920,921,920,134
20240705,100600,11061705,921,923,923,921,6615
20240705,100500,4956501,927,927,927,927,0
20240705,100400,4956501,927,927,927,927,0
20240705,100300,4956501,927,927,927,927,0
20240705,100200,4956501,927,927,927,927,0
20240705,100100,4956501,927,927,927,927,0
20240705,100000,4956501,927,927,927,927,0
20240705,095900,4956501,927,927,927,927,0
20240705,095800,4956501,927,927,927,927,0
20240705,095700,4956501,927,927,927,927,1
20240705,095600,4955574,923,923,923,923,0
20240705,095500,4955574,923,926,926,923,1000
20240705,095400,4030795,926,926,926,926,0
20240705,095300,4030795,926,926,926,926,0
20240705,095200,4030795,926,926,926,926,0
20240705,095100,4030795,926,926,926,926,0
20240705,095000,4030795,926,926,926,926,1
20240705,094900,4029869,926,926,926,926,0
20240705,094800,4029869,926,927,927,926,1000
20240705,094700,3103618,927,927,927,927,0
20240705,094600,3103618,927,927,927,927,200
20240705,094500,2918218,932,932,932,932,0
20240705,094400,2918218,932,932,932,932,0
20240705,094300,2918218,932,932,932,932,12
20240705,094200,2907034,932,932,932,932,4
20240705,094100,2903306,927,927,927,927,0
20240705,094000,2903306,927,927,927,927,20
20240705,093900,2884766,926,926,926,926,0
20240705,093800,2884766,926,926,926,926,0
20240705,093700,2884766,926,926,926,926,0
20240705,093600,2884766,926,926,926,926,0
20240705,093500,2884766,926,926,926,926,0
20240705,093400,2884766,926,926,926,926,0
20240705,093300,2884766,926,926,926,926,0
20240705,093200,2884766,926,929,929,926,1404
20240705,093100,1584326,929,929,929,929,0
20240705,093000,1584326,929,929,929,929,0
20240705,092900,1584326,929,929,929,929,0
20240705,092800,1584326,929,929,929,929,0
20240705,092700,1584326,929,929,929,929,0
20240705,092600,1584326,929,929,929,929,0
20240705,092500,1584326,929,929,929,929,0
20240705,092400,1584326,929,929,929,929,0
20240705,092300,1584326,929,929,929,929,0
20240705,092200,1584326,929,929,929,929,519
20240705,092100,1102175,929,929,929,928,85
20240705,092000,1023274,929,929,929,929,0
20240705,091900,1023274,929,929,929,929,0
20240705,091800,1023274,929,929,929,929,0
20240705,091700,1023274,929,929,929,929,4
20240705,091600,1019558,942,942,942,942,0
20240705,091500,1019558,942,942,942,942,1
20240705,091400,1018616,942,942,942,942,0
20240705,091300,1018616,942,942,942,942,0
20240705,091200,1018616,942,942,942,942,0
20240705,091100,1018616,942,942,942,942,0
20240705,091000,1018616,942,942,942,942,0
20240705,090900,1018616,942,942,942,942,1
20240705,090800,1017674,926,926,926,926,0
20240705,090700,1017674,926,926,926,926,0
20240705,090600,1017674,926,926,926,926,0
20240705,090500,1017674,926,926,926,926,0
20240705,090400,1017674,926,926,926,926,0
20240705,090300,1017674,926,926,926,926,0
20240705,090200,1017674,926,926,926,926,0
20240705,090100,1017674,926,926,926,926,0
20240705,090000,1017674,926,926,926,926,1099