KissMeData/019490/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,190700,69062909,975,975,975,975,1500
20240708,190600,69062909,975,975,975,975,0
20240708,190500,69062909,975,975,975,975,0
20240708,190400,69062909,975,975,975,975,0
20240708,190300,69062909,975,975,975,975,0
20240708,190200,69062909,975,975,975,975,0
20240708,190100,69062909,975,975,975,975,0
20240708,190000,69062909,975,975,975,975,0
20240708,185900,69062909,975,975,975,975,0
20240708,185800,69062909,975,975,975,975,0
20240708,185700,69062909,975,975,975,975,0
20240708,185600,69062909,975,975,975,975,0
20240708,185500,69062909,975,975,975,975,0
20240708,185400,69062909,975,975,975,975,0
20240708,185300,69062909,975,975,975,975,0
20240708,185200,69062909,975,975,975,975,0
20240708,185100,69062909,975,975,975,975,0
20240708,185000,69062909,975,975,975,975,0
20240708,184900,69062909,975,975,975,975,0
20240708,184800,69062909,975,975,975,975,0
20240708,184700,69062909,975,975,975,975,0
20240708,184600,69062909,975,975,975,975,0
20240708,184500,69062909,975,975,975,975,0
20240708,184400,69062909,975,975,975,975,0
20240708,184300,69062909,975,975,975,975,0
20240708,184200,69062909,975,975,975,975,0
20240708,184100,69062909,975,975,975,975,0
20240708,184000,69062909,975,975,975,975,0
20240708,183900,69062909,975,975,975,975,0
20240708,183800,69062909,975,975,975,975,0
20240708,183700,69062909,975,975,975,975,1500
20240708,183600,69062909,975,975,975,975,0
20240708,183500,69062909,975,975,975,975,0
20240708,183400,69062909,975,975,975,975,0
20240708,183300,69062909,975,975,975,975,0
20240708,183200,69062909,975,975,975,975,0
20240708,183100,69062909,975,975,975,975,0
20240708,183000,69062909,975,975,975,975,0
20240708,182900,69062909,975,975,975,975,0
20240708,182800,69062909,975,975,975,975,0
20240708,182700,69062909,975,975,975,975,0
20240708,182600,69062909,975,975,975,975,0
20240708,182500,69062909,975,975,975,975,0
20240708,182400,69062909,975,975,975,975,0
20240708,182300,69062909,975,975,975,975,0
20240708,182200,69062909,975,975,975,975,0
20240708,182100,69062909,975,975,975,975,0
20240708,182000,69062909,975,975,975,975,0
20240708,181900,69062909,975,975,975,975,0
20240708,181800,69062909,975,975,975,975,0
20240708,181700,69062909,975,975,975,975,0
20240708,181600,69062909,975,975,975,975,0
20240708,181500,69062909,975,975,975,975,0
20240708,181400,69062909,975,975,975,975,0
20240708,181300,69062909,975,975,975,975,0
20240708,181200,69062909,975,975,975,975,0
20240708,181100,69062909,975,975,975,975,0
20240708,181000,69062909,975,975,975,975,0
20240708,180900,69062909,975,975,975,975,0
20240708,180800,69062909,975,975,975,975,0
20240708,180700,69062909,975,975,975,975,1500
20240708,180600,69062909,975,975,975,975,0
20240708,180500,69062909,975,975,975,975,0
20240708,180400,69062909,975,975,975,975,0
20240708,180300,69062909,975,975,975,975,0
20240708,180200,69062909,975,975,975,975,0
20240708,180100,69062909,975,975,975,975,0
20240708,180000,69062909,975,975,975,975,0
20240708,175900,69062909,975,975,975,975,0
20240708,175800,69062909,975,975,975,975,0
20240708,175700,69062909,975,975,975,975,0
20240708,175600,69062909,975,975,975,975,0
20240708,175500,69062909,975,975,975,975,0
20240708,175400,69062909,975,975,975,975,0
20240708,175300,69062909,975,975,975,975,0
20240708,175200,69062909,975,975,975,975,0
20240708,175100,69062909,975,975,975,975,0
20240708,175000,69062909,975,975,975,975,0
20240708,174900,69062909,975,975,975,975,0
20240708,174800,69062909,975,975,975,975,0
20240708,174700,69062909,975,975,975,975,0
20240708,174600,69062909,975,975,975,975,0
20240708,174500,69062909,975,975,975,975,0
20240708,174400,69062909,975,975,975,975,0
20240708,174300,69062909,975,975,975,975,0
20240708,174200,69062909,975,975,975,975,0
20240708,174100,69062909,975,975,975,975,0
20240708,174000,69062909,975,975,975,975,0
20240708,173900,69062909,975,975,975,975,0
20240708,173800,69062909,975,975,975,975,0
20240708,173700,69062909,975,975,975,975,1500
20240708,173600,69062909,975,975,975,975,0
20240708,173500,69062909,975,975,975,975,0
20240708,173400,69062909,975,975,975,975,0
20240708,173300,69062909,975,975,975,975,0
20240708,173200,69062909,975,975,975,975,0
20240708,173100,69062909,975,975,975,975,0
20240708,173000,69062909,975,975,975,975,0
20240708,172900,69062909,975,975,975,975,0
20240708,172800,69062909,975,975,975,975,0
20240708,172700,69062909,975,975,975,975,0
20240708,172600,69062909,975,975,975,975,0
20240708,172500,69062909,975,975,975,975,0
20240708,172400,69062909,975,975,975,975,0
20240708,172300,69062909,975,975,975,975,0
20240708,172200,69062909,975,975,975,975,0
20240708,172100,69062909,975,975,975,975,0
20240708,172000,69062909,975,975,975,975,0
20240708,171900,69062909,975,975,975,975,0
20240708,171800,69062909,975,975,975,975,0
20240708,171700,69062909,975,975,975,975,0
20240708,171600,69062909,975,975,975,975,0
20240708,171500,69062909,975,975,975,975,0
20240708,171400,69062909,975,975,975,975,0
20240708,171300,69062909,975,975,975,975,0
20240708,171200,69062909,975,975,975,975,0
20240708,171100,69062909,975,975,975,975,0
20240708,171000,69062909,975,975,975,975,0
20240708,170900,69062909,975,975,975,975,0
20240708,170800,69062909,975,975,975,975,0
20240708,170700,69062909,975,975,975,975,1500
20240708,170600,69062909,975,975,975,975,0
20240708,170500,69062909,975,975,975,975,0
20240708,170400,69062909,975,975,975,975,0
20240708,170300,69062909,975,975,975,975,0
20240708,170200,69062909,975,975,975,975,0
20240708,170100,69062909,975,975,975,975,0
20240708,170000,69062909,975,975,975,975,0
20240708,165900,69062909,975,975,975,975,0
20240708,165800,69062909,975,975,975,975,0
20240708,165700,69062909,975,975,975,975,0
20240708,165600,69062909,975,975,975,975,0
20240708,165500,69062909,975,975,975,975,0
20240708,165400,69062909,975,975,975,975,0
20240708,165300,69062909,975,975,975,975,0
20240708,165200,69062909,975,975,975,975,0
20240708,165100,69062909,975,975,975,975,0
20240708,165000,69062909,975,975,975,975,0
20240708,164900,69062909,975,975,975,975,0
20240708,164800,69062909,975,975,975,975,0
20240708,164700,69062909,975,975,975,975,0
20240708,164600,69062909,975,975,975,975,0
20240708,164500,69062909,975,975,975,975,0
20240708,164400,69062909,975,975,975,975,0
20240708,164300,69062909,975,975,975,975,0
20240708,164200,69062909,975,975,975,975,0
20240708,164100,69062909,975,975,975,975,0
20240708,164000,69062909,975,975,975,975,0
20240708,163900,69062909,975,975,975,975,0
20240708,163800,69062909,975,975,975,975,0
20240708,163700,69062909,975,975,975,975,1500
20240708,163600,69062909,975,975,975,975,0
20240708,163500,69062909,975,975,975,975,0
20240708,163400,69062909,975,975,975,975,0
20240708,163300,69062909,975,975,975,975,0
20240708,163200,69062909,975,975,975,975,0
20240708,163100,69062909,975,975,975,975,0
20240708,163000,69062909,975,975,975,975,0
20240708,162900,69062909,975,975,975,975,0
20240708,162800,69062909,975,975,975,975,0
20240708,162700,69062909,975,975,975,975,0
20240708,162600,69062909,975,975,975,975,0
20240708,162500,69062909,975,975,975,975,0
20240708,162400,69062909,975,975,975,975,0
20240708,162300,69062909,975,975,975,975,0
20240708,162200,69062909,975,975,975,975,0
20240708,162100,69062909,975,975,975,975,0
20240708,162000,69062909,975,975,975,975,0
20240708,161900,69062909,975,975,975,975,0
20240708,161800,69062909,975,975,975,975,0
20240708,161700,69062909,975,975,975,975,0
20240708,161600,69062909,975,975,975,975,0
20240708,161500,69062909,975,975,975,975,0
20240708,161400,69062909,975,975,975,975,0
20240708,161300,69062909,975,975,975,975,0
20240708,161200,69062909,975,975,975,975,0
20240708,161100,69062909,975,975,975,975,0
20240708,161000,69062909,975,975,975,975,0
20240708,160900,69062909,975,975,975,975,0
20240708,160800,69062909,975,975,975,975,0
20240708,160700,69062909,975,975,975,975,1500
20240708,160600,69062909,975,975,975,975,0
20240708,160500,69062909,975,975,975,975,0
20240708,160400,69062909,975,975,975,975,0
20240708,160300,69062909,975,975,975,975,0
20240708,160200,69062909,975,975,975,975,0
20240708,160100,69062909,975,975,975,975,0
20240708,160000,69062909,975,975,975,975,0
20240708,155900,69062909,975,975,975,975,0
20240708,155800,69062909,975,975,975,975,0
20240708,155700,69062909,975,975,975,975,0
20240708,155600,69062909,975,975,975,975,0
20240708,155500,69062909,975,975,975,975,0
20240708,155400,69062909,975,975,975,975,0
20240708,155300,69062909,975,975,975,975,0
20240708,155200,69062909,975,975,975,975,0
20240708,155100,69062909,975,975,975,975,0
20240708,155000,69062909,975,975,975,975,0
20240708,154900,69062909,975,975,975,975,0
20240708,154800,69062909,975,975,975,975,0
20240708,154700,69062909,975,975,975,975,0
20240708,154600,69062909,975,975,975,975,0
20240708,154500,69062909,975,975,975,975,0
20240708,154400,69062909,975,975,975,975,0
20240708,154300,69062909,975,975,975,975,0
20240708,154200,69062909,975,975,975,975,0
20240708,154100,69062909,975,975,975,975,0
20240708,154000,69062909,975,975,975,975,0
20240708,153900,69062909,975,975,975,975,0
20240708,153800,69062909,975,975,975,975,0
20240708,153700,69062909,975,975,975,975,1500
20240708,153600,69062909,975,975,975,975,0
20240708,153500,69062909,975,975,975,975,0
20240708,153400,69062909,975,975,975,975,0
20240708,153300,69062909,975,975,975,975,0
20240708,153200,69062909,975,975,975,975,0
20240708,153100,69062909,975,975,975,975,0
20240708,153000,69062909,975,975,975,975,1500
20240708,152900,67600409,970,970,970,970,0
20240708,152800,67600409,970,970,970,970,0
20240708,152700,67600409,970,970,970,970,0
20240708,152600,67600409,970,970,970,970,0
20240708,152500,67600409,970,970,970,970,0
20240708,152400,67600409,970,970,970,970,0
20240708,152300,67600409,970,970,970,970,0
20240708,152200,67600409,970,970,970,970,0
20240708,152100,67600409,970,970,970,970,0
20240708,152000,67600409,970,970,970,970,0
20240708,151900,67600409,970,967,970,967,5979
20240708,151800,61806247,967,967,967,967,1
20240708,151700,61805280,964,964,964,964,1644
20240708,151600,60220464,964,964,964,964,238
20240708,151500,59991032,967,967,967,967,0
20240708,151400,59991032,967,967,967,967,0
20240708,151300,59991032,967,967,967,967,1
20240708,151200,59990065,964,964,964,964,91
20240708,151100,59902341,964,964,964,964,0
20240708,151000,59902341,964,964,964,964,0
20240708,150900,59902341,964,964,964,964,0
20240708,150800,59902341,964,964,964,964,15
20240708,150700,59887881,964,964,964,964,15
20240708,150600,59873421,961,961,961,961,0
20240708,150500,59873421,961,961,961,961,1
20240708,150400,59872460,964,964,964,964,0
20240708,150300,59872460,964,964,964,964,120
20240708,150200,59756780,963,963,963,963,500
20240708,150100,59275280,963,963,963,963,0
20240708,150000,59275280,963,964,964,963,2088
20240708,145900,57264447,964,963,964,963,33
20240708,145800,57232636,967,967,967,967,0
20240708,145700,57232636,967,967,967,967,0
20240708,145600,57232636,967,967,967,967,0
20240708,145500,57232636,967,967,967,967,0
20240708,145400,57232636,967,967,967,967,0
20240708,145300,57232636,967,967,967,967,0
20240708,145200,57232636,967,966,967,966,13
20240708,145100,57220077,968,968,968,968,0
20240708,145000,57220077,968,968,968,968,0
20240708,144900,57220077,968,968,968,968,0
20240708,144800,57220077,968,968,968,968,0
20240708,144700,57220077,968,968,968,968,0
20240708,144600,57220077,968,968,968,968,0
20240708,144500,57220077,968,968,968,968,0
20240708,144400,57220077,968,968,968,968,0
20240708,144300,57220077,968,968,968,968,500
20240708,144200,56736077,969,969,969,969,0
20240708,144100,56736077,969,969,969,969,0
20240708,144000,56736077,969,961,969,961,9
20240708,143900,56727420,961,961,961,961,0
20240708,143800,56727420,961,961,961,961,0
20240708,143700,56727420,961,961,961,961,0
20240708,143600,56727420,961,961,961,961,0
20240708,143500,56727420,961,961,961,961,0
20240708,143400,56727420,961,961,961,961,0
20240708,143300,56727420,961,961,961,961,50
20240708,143200,56679370,971,971,971,971,0
20240708,143100,56679370,971,971,971,971,0
20240708,143000,56679370,971,971,971,971,0
20240708,142900,56679370,971,971,971,971,0
20240708,142800,56679370,971,971,971,971,1
20240708,142700,56678399,951,948,951,948,1204
20240708,142600,55535859,949,949,949,949,0
20240708,142500,55535859,949,949,949,949,0
20240708,142400,55535859,949,949,949,949,0
20240708,142300,55535859,949,949,949,949,49
20240708,142200,55489358,949,949,949,949,49
20240708,142100,55442857,949,949,949,949,0
20240708,142000,55442857,949,949,949,949,0
20240708,141900,55442857,949,949,949,949,0
20240708,141800,55442857,949,949,949,949,0
20240708,141700,55442857,949,949,949,949,0
20240708,141600,55442857,949,949,949,949,0
20240708,141500,55442857,949,949,949,949,0
20240708,141400,55442857,949,949,949,949,0
20240708,141300,55442857,949,949,949,949,0
20240708,141200,55442857,949,949,949,949,0
20240708,141100,55442857,949,949,949,949,0
20240708,141000,55442857,949,949,949,949,0
20240708,140900,55442857,949,949,949,944,3
20240708,140800,55440015,944,944,944,944,0
20240708,140700,55440015,944,944,944,944,1706
20240708,140600,53829551,949,949,949,949,0
20240708,140500,53829551,949,949,949,949,0
20240708,140400,53829551,949,949,949,949,0
20240708,140300,53829551,949,949,949,949,0
20240708,140200,53829551,949,949,949,949,0
20240708,140100,53829551,949,949,949,949,0
20240708,140000,53829551,949,949,949,949,0
20240708,135900,53829551,949,949,949,949,2
20240708,135800,53827653,949,949,949,949,0
20240708,135700,53827653,949,949,949,949,1
20240708,135600,53826704,944,944,944,944,1
20240708,135500,53825760,949,949,949,949,0
20240708,135400,53825760,949,949,949,949,0
20240708,135300,53825760,949,948,949,948,3
20240708,135200,53822915,948,948,948,948,0
20240708,135100,53822915,948,948,948,948,288
20240708,135000,53549891,948,948,948,948,0
20240708,134900,53549891,948,948,948,948,0
20240708,134800,53549891,948,948,948,948,0
20240708,134700,53549891,948,947,948,947,7
20240708,134600,53543261,945,945,945,945,997
20240708,134500,52601096,945,945,945,945,0
20240708,134400,52601096,945,945,945,945,0
20240708,134300,52601096,945,945,945,945,0
20240708,134200,52601096,945,945,945,945,0
20240708,134100,52601096,945,945,945,945,1
20240708,134000,52600151,943,944,944,943,1727
20240708,133900,50970453,944,944,944,944,0
20240708,133800,50970453,944,945,945,944,980
20240708,133700,50044998,945,946,946,945,20
20240708,133600,50026079,946,946,946,946,1
20240708,133500,50025133,950,950,950,950,0
20240708,133400,50025133,950,950,950,950,0
20240708,133300,50025133,950,950,950,950,0
20240708,133200,50025133,950,950,950,950,0
20240708,133100,50025133,950,950,950,950,0
20240708,133000,50025133,950,950,950,950,0
20240708,132900,50025133,950,950,950,950,0
20240708,132800,50025133,950,950,950,950,1
20240708,132700,50024183,950,950,950,950,2
20240708,132600,50022283,952,952,952,952,0
20240708,132500,50022283,952,952,952,952,0
20240708,132400,50022283,952,952,952,952,0
20240708,132300,50022283,952,952,952,952,0
20240708,132200,50022283,952,952,952,952,2
20240708,132100,50020379,951,951,951,951,1
20240708,132000,50019428,953,953,953,953,0
20240708,131900,50019428,953,953,953,953,0
20240708,131800,50019428,953,953,953,953,0
20240708,131700,50019428,953,953,953,953,0
20240708,131600,50019428,953,952,953,952,11
20240708,131500,50008955,946,946,946,946,0
20240708,131400,50008955,946,946,946,946,0
20240708,131300,50008955,946,946,946,946,0
20240708,131200,50008955,946,946,946,946,2
20240708,131100,50007063,947,947,947,947,2
20240708,131000,50005169,945,945,945,945,0
20240708,130900,50005169,945,945,945,945,3
20240708,130800,50002334,953,953,953,953,0
20240708,130700,50002334,953,953,953,953,2
20240708,130600,50000428,948,948,948,948,1
20240708,130500,49999480,953,953,953,953,0
20240708,130400,49999480,953,953,953,953,0
20240708,130300,49999480,953,953,953,953,0
20240708,130200,49999480,953,953,953,953,0
20240708,130100,49999480,953,953,953,953,0
20240708,130000,49999480,953,953,953,953,0
20240708,125900,49999480,953,953,953,953,1
20240708,125800,49998527,947,947,947,947,140
20240708,125700,49865947,953,953,953,953,0
20240708,125600,49865947,953,953,953,953,0
20240708,125500,49865947,953,953,953,953,0
20240708,125400,49865947,953,953,953,953,0
20240708,125300,49865947,953,953,953,953,1
20240708,125200,49864994,953,952,953,952,2
20240708,125100,49863089,947,947,947,947,16
20240708,125000,49847937,944,947,947,944,1078
20240708,124900,48828144,955,955,955,955,0
20240708,124800,48828144,955,955,955,955,0
20240708,124700,48828144,955,955,955,955,0
20240708,124600,48828144,955,955,955,955,794
20240708,124500,48069874,955,967,967,955,9030
20240708,124400,39432966,968,968,968,968,0
20240708,124300,39432966,968,968,968,968,0
20240708,124200,39432966,968,968,968,968,1
20240708,124100,39431998,969,959,969,959,173
20240708,124000,39265974,959,964,964,959,4116
20240708,123900,35308468,965,965,965,965,11
20240708,123800,35297853,974,974,974,974,0
20240708,123700,35297853,974,974,974,974,0
20240708,123600,35297853,974,974,974,974,1
20240708,123500,35296879,974,974,974,974,0
20240708,123400,35296879,974,974,974,974,1
20240708,123300,35295905,964,964,964,964,2
20240708,123200,35293977,964,964,964,964,0
20240708,123100,35293977,964,964,964,964,0
20240708,123000,35293977,964,964,964,964,704
20240708,122900,34615321,975,975,975,975,300
20240708,122800,34322821,978,978,978,978,0
20240708,122700,34322821,978,978,978,978,0
20240708,122600,34322821,978,978,978,978,76
20240708,122500,34248493,979,979,979,979,0
20240708,122400,34248493,979,979,979,979,3
20240708,122300,34245556,970,979,979,969,364
20240708,122200,33891979,980,975,980,975,1423
20240708,122100,32499364,975,975,975,975,50
20240708,122000,32450614,975,963,975,963,9825
20240708,121900,22959231,962,962,962,962,102
20240708,121800,22861107,956,956,956,956,0
20240708,121700,22861107,956,956,956,956,4
20240708,121600,22857283,963,963,963,963,0
20240708,121500,22857283,963,963,963,963,0
20240708,121400,22857283,963,963,963,963,0
20240708,121300,22857283,963,963,963,963,0
20240708,121200,22857283,963,963,963,963,0
20240708,121100,22857283,963,963,963,963,0
20240708,121000,22857283,963,963,963,963,0
20240708,120900,22857283,963,963,963,963,50
20240708,120800,22809133,962,962,962,962,1
20240708,120700,22808171,962,962,962,962,0
20240708,120600,22808171,962,962,962,962,0
20240708,120500,22808171,962,962,962,962,0
20240708,120400,22808171,962,962,962,962,0
20240708,120300,22808171,962,962,962,962,0
20240708,120200,22808171,962,962,962,962,0
20240708,120100,22808171,962,962,962,962,0
20240708,120000,22808171,962,962,962,962,205
20240708,115900,22610961,962,961,962,961,1872
20240708,115800,20810167,963,963,963,963,0
20240708,115700,20810167,963,963,963,963,0
20240708,115600,20810167,963,963,963,963,0
20240708,115500,20810167,963,963,963,963,0
20240708,115400,20810167,963,963,963,963,0
20240708,115300,20810167,963,963,963,963,0
20240708,115200,20810167,963,963,963,963,0
20240708,115100,20810167,963,963,963,963,0
20240708,115000,20810167,963,963,963,963,0
20240708,114900,20810167,963,963,963,963,0
20240708,114800,20810167,963,963,963,963,0
20240708,114700,20810167,963,963,963,963,55
20240708,114600,20757202,955,955,955,955,2259
20240708,114500,18599857,955,955,955,955,0
20240708,114400,18599857,955,955,955,955,0
20240708,114300,18599857,955,955,955,955,0
20240708,114200,18599857,955,955,955,955,0
20240708,114100,18599857,955,955,955,955,0
20240708,114000,18599857,955,955,955,955,1
20240708,113900,18598902,955,955,955,955,596
20240708,113800,18029722,951,951,951,951,0
20240708,113700,18029722,951,951,951,951,0
20240708,113600,18029722,951,951,951,951,0
20240708,113500,18029722,951,953,953,951,178
20240708,113400,17860134,955,956,956,955,26
20240708,113300,17835288,956,956,956,956,224
20240708,113200,17621144,964,964,964,964,0
20240708,113100,17621144,964,964,964,964,0
20240708,113000,17621144,964,964,964,964,0
20240708,112900,17621144,964,964,964,964,0
20240708,112800,17621144,964,964,964,964,0
20240708,112700,17621144,964,964,964,964,0
20240708,112600,17621144,964,964,964,964,0
20240708,112500,17621144,964,964,964,964,0
20240708,112400,17621144,964,964,964,964,0
20240708,112300,17621144,964,964,964,964,0
20240708,112200,17621144,964,964,964,964,0
20240708,112100,17621144,964,964,964,964,0
20240708,112000,17621144,964,964,964,964,0
20240708,111900,17621144,964,964,964,964,0
20240708,111800,17621144,964,964,964,964,0
20240708,111700,17621144,964,964,964,964,0
20240708,111600,17621144,964,964,964,964,0
20240708,111500,17621144,964,964,964,964,0
20240708,111400,17621144,964,964,964,964,0
20240708,111300,17621144,964,960,964,960,100
20240708,111200,17525140,960,960,960,960,1
20240708,111100,17524180,966,966,966,966,0
20240708,111000,17524180,966,966,966,966,0
20240708,110900,17524180,966,966,966,966,0
20240708,110800,17524180,966,966,966,966,0
20240708,110700,17524180,966,966,966,966,0
20240708,110600,17524180,966,966,966,966,0
20240708,110500,17524180,966,966,966,966,0
20240708,110400,17524180,966,966,966,966,0
20240708,110300,17524180,966,966,966,966,10
20240708,110200,17514520,955,964,964,955,3
20240708,110100,17511637,965,965,965,965,0
20240708,110000,17511637,965,965,965,965,7
20240708,105900,17504882,966,965,966,965,31
20240708,105800,17474957,966,966,966,966,0
20240708,105700,17474957,966,966,966,966,0
20240708,105600,17474957,966,966,966,966,630
20240708,105500,16866377,966,966,966,966,0
20240708,105400,16866377,966,966,966,966,20
20240708,105300,16847057,967,967,967,967,0
20240708,105200,16847057,967,967,967,967,0
20240708,105100,16847057,967,967,967,967,0
20240708,105000,16847057,967,967,967,959,1019
20240708,104900,15869684,968,968,968,968,0
20240708,104800,15869684,968,968,968,968,7
20240708,104700,15862908,967,967,967,967,22
20240708,104600,15841634,968,958,968,958,40
20240708,104500,15802948,968,969,969,968,18
20240708,104400,15785516,968,948,969,948,7483
20240708,104300,8674737,948,948,948,948,0
20240708,104200,8674737,948,948,948,948,0
20240708,104100,8674737,948,948,948,948,0
20240708,104000,8674737,948,948,948,948,0
20240708,103900,8674737,948,948,948,948,0
20240708,103800,8674737,948,948,948,948,0
20240708,103700,8674737,948,948,948,948,0
20240708,103600,8674737,948,948,948,948,0
20240708,103500,8674737,948,948,948,948,0
20240708,103400,8674737,948,948,948,948,0
20240708,103300,8674737,948,948,948,948,0
20240708,103200,8674737,948,948,948,948,200
20240708,103100,8485137,948,948,948,948,0
20240708,103000,8485137,948,948,948,948,0
20240708,102900,8485137,948,948,948,948,94
20240708,102800,8396025,949,949,949,949,0
20240708,102700,8396025,949,949,949,949,625
20240708,102600,7802900,949,949,949,949,0
20240708,102500,7802900,949,949,949,949,0
20240708,102400,7802900,949,949,949,949,0
20240708,102300,7802900,949,949,949,949,1129
20240708,102200,6731479,950,950,950,950,0
20240708,102100,6731479,950,950,950,950,0
20240708,102000,6731479,950,950,950,950,0
20240708,101900,6731479,950,949,950,949,116
20240708,101800,6621370,949,944,949,944,677
20240708,101700,5982277,944,944,944,944,6
20240708,101600,5976613,942,942,942,942,0
20240708,101500,5976613,942,942,942,942,0
20240708,101400,5976613,942,942,942,942,469
20240708,101300,5534815,942,942,942,942,0
20240708,101200,5534815,942,942,942,942,0
20240708,101100,5534815,942,942,942,942,100
20240708,101000,5440615,944,944,944,944,0
20240708,100900,5440615,944,944,944,944,0
20240708,100800,5440615,944,944,944,944,1
20240708,100700,5439671,943,943,943,943,0
20240708,100600,5439671,943,943,943,943,1
20240708,100500,5438728,937,937,937,937,650
20240708,100400,4829678,937,937,937,937,0
20240708,100300,4829678,937,937,937,937,1056
20240708,100200,3840206,937,937,937,937,0
20240708,100100,3840206,937,937,937,937,0
20240708,100000,3840206,937,937,937,937,0
20240708,095900,3840206,937,937,937,937,0
20240708,095800,3840206,937,937,937,937,0
20240708,095700,3840206,937,937,937,937,0
20240708,095600,3840206,937,937,937,937,0
20240708,095500,3840206,937,937,937,937,0
20240708,095400,3840206,937,937,937,937,480
20240708,095300,3390446,935,935,935,935,0
20240708,095200,3390446,935,935,935,935,0
20240708,095100,3390446,935,935,935,935,0
20240708,095000,3390446,935,935,935,935,0
20240708,094900,3390446,935,935,935,935,0
20240708,094800,3390446,935,935,935,935,110
20240708,094700,3287596,935,935,935,935,0
20240708,094600,3287596,935,935,935,935,0
20240708,094500,3287596,935,935,935,935,0
20240708,094400,3287596,935,935,935,935,0
20240708,094300,3287596,935,935,935,935,0
20240708,094200,3287596,935,935,935,935,0
20240708,094100,3287596,935,935,935,935,0
20240708,094000,3287596,935,935,935,935,0
20240708,093900,3287596,935,935,935,935,0
20240708,093800,3287596,935,935,935,935,0
20240708,093700,3287596,935,935,935,935,0
20240708,093600,3287596,935,935,935,935,2000
20240708,093500,1417596,937,937,937,937,0
20240708,093400,1417596,937,937,937,937,0
20240708,093300,1417596,937,937,937,937,0
20240708,093200,1417596,937,937,937,937,600
20240708,093100,855396,935,935,935,935,0
20240708,093000,855396,935,935,935,935,0
20240708,092900,855396,935,935,935,935,0
20240708,092800,855396,935,935,935,935,0
20240708,092700,855396,935,935,935,935,0
20240708,092600,855396,935,935,935,935,0
20240708,092500,855396,935,935,935,935,0
20240708,092400,855396,935,935,935,935,0
20240708,092300,855396,935,935,935,935,0
20240708,092200,855396,935,934,935,934,155
20240708,092100,710576,934,934,934,934,95
20240708,092000,621846,934,934,934,934,100
20240708,091900,528446,934,934,934,934,0
20240708,091800,528446,934,934,934,934,0
20240708,091700,528446,934,934,934,934,0
20240708,091600,528446,934,934,934,934,1
20240708,091500,527512,932,932,932,932,0
20240708,091400,527512,932,932,932,932,0
20240708,091300,527512,932,932,932,932,0
20240708,091200,527512,932,932,932,932,0
20240708,091100,527512,932,932,932,932,0
20240708,091000,527512,932,932,932,932,0
20240708,090900,527512,932,932,932,932,0
20240708,090800,527512,932,932,932,932,0
20240708,090700,527512,932,932,932,932,0
20240708,090600,527512,932,932,932,932,0
20240708,090500,527512,932,932,932,932,0
20240708,090400,527512,932,932,932,932,0
20240708,090300,527512,932,932,932,932,0
20240708,090200,527512,932,932,932,932,0
20240708,090100,527512,932,932,932,932,0
20240708,090000,527512,932,932,932,932,566