KissMeData/019490/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,190700,51507801,980,980,980,980,102
20240710,190600,51507801,980,980,980,980,0
20240710,190500,51507801,980,980,980,980,0
20240710,190400,51507801,980,980,980,980,0
20240710,190300,51507801,980,980,980,980,0
20240710,190200,51507801,980,980,980,980,0
20240710,190100,51507801,980,980,980,980,0
20240710,190000,51507801,980,980,980,980,0
20240710,185900,51507801,980,980,980,980,0
20240710,185800,51507801,980,980,980,980,0
20240710,185700,51507801,980,980,980,980,0
20240710,185600,51507801,980,980,980,980,0
20240710,185500,51507801,980,980,980,980,0
20240710,185400,51507801,980,980,980,980,0
20240710,185300,51507801,980,980,980,980,0
20240710,185200,51507801,980,980,980,980,0
20240710,185100,51507801,980,980,980,980,0
20240710,185000,51507801,980,980,980,980,0
20240710,184900,51507801,980,980,980,980,0
20240710,184800,51507801,980,980,980,980,0
20240710,184700,51507801,980,980,980,980,0
20240710,184600,51507801,980,980,980,980,0
20240710,184500,51507801,980,980,980,980,0
20240710,184400,51507801,980,980,980,980,0
20240710,184300,51507801,980,980,980,980,0
20240710,184200,51507801,980,980,980,980,0
20240710,184100,51507801,980,980,980,980,0
20240710,184000,51507801,980,980,980,980,0
20240710,183900,51507801,980,980,980,980,0
20240710,183800,51507801,980,980,980,980,0
20240710,183700,51507801,980,980,980,980,102
20240710,183600,51507801,980,980,980,980,0
20240710,183500,51507801,980,980,980,980,0
20240710,183400,51507801,980,980,980,980,0
20240710,183300,51507801,980,980,980,980,0
20240710,183200,51507801,980,980,980,980,0
20240710,183100,51507801,980,980,980,980,0
20240710,183000,51507801,980,980,980,980,0
20240710,182900,51507801,980,980,980,980,0
20240710,182800,51507801,980,980,980,980,0
20240710,182700,51507801,980,980,980,980,0
20240710,182600,51507801,980,980,980,980,0
20240710,182500,51507801,980,980,980,980,0
20240710,182400,51507801,980,980,980,980,0
20240710,182300,51507801,980,980,980,980,0
20240710,182200,51507801,980,980,980,980,0
20240710,182100,51507801,980,980,980,980,0
20240710,182000,51507801,980,980,980,980,0
20240710,181900,51507801,980,980,980,980,0
20240710,181800,51507801,980,980,980,980,0
20240710,181700,51507801,980,980,980,980,0
20240710,181600,51507801,980,980,980,980,0
20240710,181500,51507801,980,980,980,980,0
20240710,181400,51507801,980,980,980,980,0
20240710,181300,51507801,980,980,980,980,0
20240710,181200,51507801,980,980,980,980,0
20240710,181100,51507801,980,980,980,980,0
20240710,181000,51507801,980,980,980,980,0
20240710,180900,51507801,980,980,980,980,0
20240710,180800,51507801,980,980,980,980,0
20240710,180700,51507801,980,980,980,980,102
20240710,180600,51507801,980,980,980,980,0
20240710,180500,51507801,980,980,980,980,0
20240710,180400,51507801,980,980,980,980,0
20240710,180300,51507801,980,980,980,980,0
20240710,180200,51507801,980,980,980,980,0
20240710,180100,51507801,980,980,980,980,0
20240710,180000,51507801,980,980,980,980,0
20240710,175900,51507801,980,980,980,980,0
20240710,175800,51507801,980,980,980,980,0
20240710,175700,51507801,980,980,980,980,0
20240710,175600,51507801,980,980,980,980,0
20240710,175500,51507801,980,980,980,980,0
20240710,175400,51507801,980,980,980,980,0
20240710,175300,51507801,980,980,980,980,0
20240710,175200,51507801,980,980,980,980,0
20240710,175100,51507801,980,980,980,980,0
20240710,175000,51507801,980,980,980,980,0
20240710,174900,51507801,980,980,980,980,0
20240710,174800,51507801,980,980,980,980,0
20240710,174700,51507801,980,980,980,980,0
20240710,174600,51507801,980,980,980,980,0
20240710,174500,51507801,980,980,980,980,0
20240710,174400,51507801,980,980,980,980,0
20240710,174300,51507801,980,980,980,980,0
20240710,174200,51507801,980,980,980,980,0
20240710,174100,51507801,980,980,980,980,0
20240710,174000,51507801,980,980,980,980,0
20240710,173900,51507801,980,980,980,980,0
20240710,173800,51507801,980,980,980,980,0
20240710,173700,51507801,980,980,980,980,102
20240710,173600,51507801,980,980,980,980,0
20240710,173500,51507801,980,980,980,980,0
20240710,173400,51507801,980,980,980,980,0
20240710,173300,51507801,980,980,980,980,0
20240710,173200,51507801,980,980,980,980,0
20240710,173100,51507801,980,980,980,980,0
20240710,173000,51507801,980,980,980,980,0
20240710,172900,51507801,980,980,980,980,0
20240710,172800,51507801,980,980,980,980,0
20240710,172700,51507801,980,980,980,980,0
20240710,172600,51507801,980,980,980,980,0
20240710,172500,51507801,980,980,980,980,0
20240710,172400,51507801,980,980,980,980,0
20240710,172300,51507801,980,980,980,980,0
20240710,172200,51507801,980,980,980,980,0
20240710,172100,51507801,980,980,980,980,0
20240710,172000,51507801,980,980,980,980,0
20240710,171900,51507801,980,980,980,980,0
20240710,171800,51507801,980,980,980,980,0
20240710,171700,51507801,980,980,980,980,0
20240710,171600,51507801,980,980,980,980,0
20240710,171500,51507801,980,980,980,980,0
20240710,171400,51507801,980,980,980,980,0
20240710,171300,51507801,980,980,980,980,0
20240710,171200,51507801,980,980,980,980,0
20240710,171100,51507801,980,980,980,980,0
20240710,171000,51507801,980,980,980,980,0
20240710,170900,51507801,980,980,980,980,0
20240710,170800,51507801,980,980,980,980,0
20240710,170700,51507801,980,980,980,980,102
20240710,170600,51507801,980,980,980,980,0
20240710,170500,51507801,980,980,980,980,0
20240710,170400,51507801,980,980,980,980,0
20240710,170300,51507801,980,980,980,980,0
20240710,170200,51507801,980,980,980,980,0
20240710,170100,51507801,980,980,980,980,0
20240710,170000,51507801,980,980,980,980,0
20240710,165900,51507801,980,980,980,980,0
20240710,165800,51507801,980,980,980,980,0
20240710,165700,51507801,980,980,980,980,0
20240710,165600,51507801,980,980,980,980,0
20240710,165500,51507801,980,980,980,980,0
20240710,165400,51507801,980,980,980,980,0
20240710,165300,51507801,980,980,980,980,0
20240710,165200,51507801,980,980,980,980,0
20240710,165100,51507801,980,980,980,980,0
20240710,165000,51507801,980,980,980,980,0
20240710,164900,51507801,980,980,980,980,0
20240710,164800,51507801,980,980,980,980,0
20240710,164700,51507801,980,980,980,980,0
20240710,164600,51507801,980,980,980,980,0
20240710,164500,51507801,980,980,980,980,0
20240710,164400,51507801,980,980,980,980,0
20240710,164300,51507801,980,980,980,980,0
20240710,164200,51507801,980,980,980,980,0
20240710,164100,51507801,980,980,980,980,0
20240710,164000,51507801,980,980,980,980,0
20240710,163900,51507801,980,980,980,980,0
20240710,163800,51507801,980,980,980,980,0
20240710,163700,51507801,980,980,980,980,102
20240710,163600,51507801,980,980,980,980,0
20240710,163500,51507801,980,980,980,980,0
20240710,163400,51507801,980,980,980,980,0
20240710,163300,51507801,980,980,980,980,0
20240710,163200,51507801,980,980,980,980,0
20240710,163100,51507801,980,980,980,980,0
20240710,163000,51507801,980,980,980,980,0
20240710,162900,51507801,980,980,980,980,0
20240710,162800,51507801,980,980,980,980,0
20240710,162700,51507801,980,980,980,980,0
20240710,162600,51507801,980,980,980,980,0
20240710,162500,51507801,980,980,980,980,0
20240710,162400,51507801,980,980,980,980,0
20240710,162300,51507801,980,980,980,980,0
20240710,162200,51507801,980,980,980,980,0
20240710,162100,51507801,980,980,980,980,0
20240710,162000,51507801,980,980,980,980,0
20240710,161900,51507801,980,980,980,980,0
20240710,161800,51507801,980,980,980,980,0
20240710,161700,51507801,980,980,980,980,0
20240710,161600,51507801,980,980,980,980,0
20240710,161500,51507801,980,980,980,980,0
20240710,161400,51507801,980,980,980,980,0
20240710,161300,51507801,980,980,980,980,0
20240710,161200,51507801,980,980,980,980,0
20240710,161100,51507801,980,980,980,980,0
20240710,161000,51507801,980,980,980,980,0
20240710,160900,51507801,980,980,980,980,0
20240710,160800,51507801,980,980,980,980,0
20240710,160700,51507801,980,980,980,980,102
20240710,160600,51507801,980,980,980,980,0
20240710,160500,51507801,980,980,980,980,0
20240710,160400,51507801,980,980,980,980,0
20240710,160300,51507801,980,980,980,980,0
20240710,160200,51507801,980,980,980,980,0
20240710,160100,51507801,980,980,980,980,0
20240710,160000,51507801,980,980,980,980,0
20240710,155900,51507801,980,980,980,980,0
20240710,155800,51507801,980,980,980,980,0
20240710,155700,51507801,980,980,980,980,0
20240710,155600,51507801,980,980,980,980,0
20240710,155500,51507801,980,980,980,980,0
20240710,155400,51507801,980,980,980,980,0
20240710,155300,51507801,980,980,980,980,0
20240710,155200,51507801,980,980,980,980,0
20240710,155100,51507801,980,980,980,980,0
20240710,155000,51507801,980,980,980,980,0
20240710,154900,51507801,980,980,980,980,0
20240710,154800,51507801,980,980,980,980,0
20240710,154700,51507801,980,980,980,980,0
20240710,154600,51507801,980,980,980,980,0
20240710,154500,51507801,980,980,980,980,0
20240710,154400,51507801,980,980,980,980,0
20240710,154300,51507801,980,980,980,980,0
20240710,154200,51507801,980,980,980,980,0
20240710,154100,51507801,980,980,980,980,0
20240710,154000,51507801,980,980,980,980,0
20240710,153900,51507801,980,980,980,980,0
20240710,153800,51507801,980,980,980,980,0
20240710,153700,51507801,980,980,980,980,102
20240710,153600,51507801,980,980,980,980,0
20240710,153500,51507801,980,980,980,980,0
20240710,153400,51507801,980,980,980,980,0
20240710,153300,51507801,980,980,980,980,0
20240710,153200,51507801,980,980,980,980,0
20240710,153100,51507801,980,980,980,980,0
20240710,153000,51507801,980,980,980,980,102
20240710,152900,51407841,981,981,981,981,0
20240710,152800,51407841,981,981,981,981,0
20240710,152700,51407841,981,981,981,981,0
20240710,152600,51407841,981,981,981,981,0
20240710,152500,51407841,981,981,981,981,0
20240710,152400,51407841,981,981,981,981,0
20240710,152300,51407841,981,981,981,981,0
20240710,152200,51407841,981,981,981,981,0
20240710,152100,51407841,981,981,981,981,0
20240710,152000,51407841,981,981,981,981,0
20240710,151900,51407841,981,981,981,981,0
20240710,151800,51407841,981,981,981,981,0
20240710,151700,51407841,981,981,981,981,0
20240710,151600,51407841,981,981,981,981,0
20240710,151500,51407841,981,981,981,981,0
20240710,151400,51407841,981,981,981,981,0
20240710,151300,51407841,981,981,981,981,0
20240710,151200,51407841,981,981,981,981,5
20240710,151100,51402936,981,981,981,981,1933
20240710,151000,49506663,981,981,981,981,0
20240710,150900,49506663,981,981,981,981,0
20240710,150800,49506663,981,981,981,981,0
20240710,150700,49506663,981,981,981,981,0
20240710,150600,49506663,981,981,981,981,96
20240710,150500,49412487,981,982,982,981,1700
20240710,150400,47744785,982,982,982,982,0
20240710,150300,47744785,982,982,982,982,700
20240710,150200,47057385,988,988,988,988,0
20240710,150100,47057385,988,988,988,988,11
20240710,150000,47046517,982,982,982,982,0
20240710,145900,47046517,982,982,982,982,10
20240710,145800,47036697,982,982,982,982,610
20240710,145700,46437677,982,983,988,982,56
20240710,145600,46382629,983,983,983,983,0
20240710,145500,46382629,983,983,983,983,343
20240710,145400,46045460,984,984,984,984,0
20240710,145300,46045460,984,984,984,984,0
20240710,145200,46045460,984,984,984,984,760
20240710,145100,45297620,989,989,989,989,0
20240710,145000,45297620,989,989,989,989,0
20240710,144900,45297620,989,989,989,989,0
20240710,144800,45297620,989,989,989,989,0
20240710,144700,45297620,989,989,989,989,50
20240710,144600,45248170,989,989,989,989,405
20240710,144500,44847625,989,989,989,989,0
20240710,144400,44847625,989,989,989,989,0
20240710,144300,44847625,989,989,989,989,14
20240710,144200,44833779,989,989,989,989,0
20240710,144100,44833779,989,989,989,989,0
20240710,144000,44833779,989,989,989,989,70
20240710,143900,44764549,989,989,989,989,0
20240710,143800,44764549,989,989,989,989,50
20240710,143700,44715099,989,989,989,989,1
20240710,143600,44714110,982,982,982,982,0
20240710,143500,44714110,982,982,982,982,0
20240710,143400,44714110,982,982,982,982,0
20240710,143300,44714110,982,982,982,982,0
20240710,143200,44714110,982,981,982,981,5150
20240710,143100,39660143,981,981,981,981,0
20240710,143000,39660143,981,981,981,981,0
20240710,142900,39660143,981,981,981,981,0
20240710,142800,39660143,981,981,981,981,0
20240710,142700,39660143,981,981,981,981,0
20240710,142600,39660143,981,981,981,981,0
20240710,142500,39660143,981,981,981,981,0
20240710,142400,39660143,981,981,981,981,0
20240710,142300,39660143,981,981,981,981,99
20240710,142200,39563024,981,981,981,981,0
20240710,142100,39563024,981,981,981,981,201
20240710,142000,39365843,982,982,982,982,0
20240710,141900,39365843,982,982,982,982,30
20240710,141800,39336383,982,983,983,982,302
20240710,141700,39039619,982,982,982,982,0
20240710,141600,39039619,982,982,982,982,0
20240710,141500,39039619,982,982,982,982,0
20240710,141400,39039619,982,982,982,982,3
20240710,141300,39036673,982,983,983,982,308
20240710,141200,38734095,989,989,989,989,50
20240710,141100,38684645,989,989,989,989,4
20240710,141000,38680689,990,990,990,990,0
20240710,140900,38680689,990,990,990,990,0
20240710,140800,38680689,990,990,990,990,0
20240710,140700,38680689,990,990,990,990,0
20240710,140600,38680689,990,990,990,990,0
20240710,140500,38680689,990,990,990,990,0
20240710,140400,38680689,990,990,990,990,0
20240710,140300,38680689,990,990,990,990,0
20240710,140200,38680689,990,990,990,990,0
20240710,140100,38680689,990,990,990,990,0
20240710,140000,38680689,990,990,990,990,0
20240710,135900,38680689,990,990,990,990,1
20240710,135800,38679699,990,990,990,990,0
20240710,135700,38679699,990,990,990,990,0
20240710,135600,38679699,990,990,990,990,0
20240710,135500,38679699,990,990,990,990,0
20240710,135400,38679699,990,990,990,990,0
20240710,135300,38679699,990,990,990,990,0
20240710,135200,38679699,990,990,990,990,0
20240710,135100,38679699,990,990,990,990,0
20240710,135000,38679699,990,990,990,990,32
20240710,134900,38648019,990,990,990,990,125
20240710,134800,38524269,990,990,990,990,0
20240710,134700,38524269,990,990,990,990,0
20240710,134600,38524269,990,990,990,990,0
20240710,134500,38524269,990,990,990,990,0
20240710,134400,38524269,990,990,990,990,0
20240710,134300,38524269,990,990,990,990,0
20240710,134200,38524269,990,990,990,990,0
20240710,134100,38524269,990,990,990,990,0
20240710,134000,38524269,990,990,990,990,308
20240710,133900,38219349,991,991,991,991,0
20240710,133800,38219349,991,991,991,991,0
20240710,133700,38219349,991,991,991,991,0
20240710,133600,38219349,991,991,991,991,0
20240710,133500,38219349,991,991,991,991,0
20240710,133400,38219349,991,991,991,991,0
20240710,133300,38219349,991,991,991,991,0
20240710,133200,38219349,991,991,991,991,0
20240710,133100,38219349,991,991,991,991,0
20240710,133000,38219349,991,991,991,991,0
20240710,132900,38219349,991,991,991,991,0
20240710,132800,38219349,991,991,991,991,0
20240710,132700,38219349,991,991,991,991,0
20240710,132600,38219349,991,991,991,991,0
20240710,132500,38219349,991,991,991,991,0
20240710,132400,38219349,991,991,991,991,0
20240710,132300,38219349,991,991,991,991,100
20240710,132200,38120249,991,991,991,991,0
20240710,132100,38120249,991,991,991,991,1
20240710,132000,38119258,979,979,979,979,0
20240710,131900,38119258,979,979,979,979,0
20240710,131800,38119258,979,989,989,979,1500
20240710,131700,36644606,991,991,991,991,0
20240710,131600,36644606,991,991,991,991,0
20240710,131500,36644606,991,991,991,991,0
20240710,131400,36644606,991,991,991,991,0
20240710,131300,36644606,991,991,991,991,0
20240710,131200,36644606,991,991,991,991,0
20240710,131100,36644606,991,991,991,991,0
20240710,131000,36644606,991,991,991,991,0
20240710,130900,36644606,991,991,991,991,0
20240710,130800,36644606,991,991,991,991,0
20240710,130700,36644606,991,991,991,991,0
20240710,130600,36644606,991,991,991,991,0
20240710,130500,36644606,991,991,991,991,0
20240710,130400,36644606,991,991,991,991,0
20240710,130300,36644606,991,991,991,991,0
20240710,130200,36644606,991,991,991,991,0
20240710,130100,36644606,991,991,991,991,0
20240710,130000,36644606,991,991,991,991,0
20240710,125900,36644606,991,991,991,991,0
20240710,125800,36644606,991,991,991,991,0
20240710,125700,36644606,991,991,991,991,0
20240710,125600,36644606,991,991,991,991,0
20240710,125500,36644606,991,991,991,991,0
20240710,125400,36644606,991,991,991,991,0
20240710,125300,36644606,991,991,991,991,0
20240710,125200,36644606,991,991,991,991,0
20240710,125100,36644606,991,991,991,991,242
20240710,125000,36404784,991,991,991,991,0
20240710,124900,36404784,991,990,991,990,8
20240710,124800,36396863,990,990,990,990,117
20240710,124700,36281033,990,990,990,990,1
20240710,124600,36280043,990,990,990,990,0
20240710,124500,36280043,990,990,990,990,0
20240710,124400,36280043,990,990,990,990,0
20240710,124300,36280043,990,990,990,990,256
20240710,124200,36026603,991,991,991,991,0
20240710,124100,36026603,991,991,991,991,0
20240710,124000,36026603,991,991,991,991,0
20240710,123900,36026603,991,991,991,991,0
20240710,123800,36026603,991,991,991,991,0
20240710,123700,36026603,991,991,991,991,0
20240710,123600,36026603,991,991,991,991,0
20240710,123500,36026603,991,991,991,991,0
20240710,123400,36026603,991,991,991,991,0
20240710,123300,36026603,991,991,991,991,0
20240710,123200,36026603,991,991,991,991,20
20240710,123100,36006783,990,990,990,990,1
20240710,123000,36005793,990,990,990,990,14
20240710,122900,35991933,990,990,990,990,0
20240710,122800,35991933,990,990,990,990,0
20240710,122700,35991933,990,990,990,990,0
20240710,122600,35991933,990,990,990,990,0
20240710,122500,35991933,990,990,990,990,0
20240710,122400,35991933,990,990,990,990,0
20240710,122300,35991933,990,990,990,990,0
20240710,122200,35991933,990,990,990,990,0
20240710,122100,35991933,990,990,990,990,178
20240710,122000,35815713,990,990,990,990,0
20240710,121900,35815713,990,990,990,990,0
20240710,121800,35815713,990,990,990,990,0
20240710,121700,35815713,990,990,990,990,0
20240710,121600,35815713,990,990,990,990,0
20240710,121500,35815713,990,990,990,990,10
20240710,121400,35805813,990,990,990,990,0
20240710,121300,35805813,990,990,990,990,0
20240710,121200,35805813,990,990,990,990,0
20240710,121100,35805813,990,990,990,990,0
20240710,121000,35805813,990,990,990,990,0
20240710,120900,35805813,990,990,990,990,0
20240710,120800,35805813,990,990,990,990,0
20240710,120700,35805813,990,991,991,990,111
20240710,120600,35695823,991,991,991,991,0
20240710,120500,35695823,991,991,991,991,0
20240710,120400,35695823,991,991,991,991,0
20240710,120300,35695823,991,991,991,991,0
20240710,120200,35695823,991,991,991,991,0
20240710,120100,35695823,991,991,991,991,0
20240710,120000,35695823,991,991,991,991,0
20240710,115900,35695823,991,991,991,991,0
20240710,115800,35695823,991,991,991,991,0
20240710,115700,35695823,991,991,991,991,0
20240710,115600,35695823,991,991,991,991,0
20240710,115500,35695823,991,991,991,991,0
20240710,115400,35695823,991,991,991,991,0
20240710,115300,35695823,991,991,991,991,0
20240710,115200,35695823,991,991,991,991,0
20240710,115100,35695823,991,991,991,991,0
20240710,115000,35695823,991,991,991,991,0
20240710,114900,35695823,991,991,991,991,0
20240710,114800,35695823,991,991,991,991,0
20240710,114700,35695823,991,991,991,991,0
20240710,114600,35695823,991,991,991,991,0
20240710,114500,35695823,991,991,991,991,0
20240710,114400,35695823,991,991,991,991,0
20240710,114300,35695823,991,991,991,991,1
20240710,114200,35694832,990,990,990,990,0
20240710,114100,35694832,990,990,990,990,0
20240710,114000,35694832,990,990,990,990,0
20240710,113900,35694832,990,990,990,990,0
20240710,113800,35694832,990,990,990,990,0
20240710,113700,35694832,990,990,990,990,0
20240710,113600,35694832,990,990,990,990,0
20240710,113500,35694832,990,990,990,990,1
20240710,113400,35693842,990,990,990,990,0
20240710,113300,35693842,990,990,990,990,0
20240710,113200,35693842,990,990,990,990,0
20240710,113100,35693842,990,990,990,990,74
20240710,113000,35620582,990,990,990,990,0
20240710,112900,35620582,990,990,990,990,0
20240710,112800,35620582,990,990,990,990,1
20240710,112700,35619592,989,989,989,989,0
20240710,112600,35619592,989,990,990,989,1379
20240710,112500,34254520,990,990,990,990,1
20240710,112400,34253530,991,991,991,991,0
20240710,112300,34253530,991,991,991,991,0
20240710,112200,34253530,991,991,991,991,0
20240710,112100,34253530,991,991,991,991,0
20240710,112000,34253530,991,991,991,991,0
20240710,111900,34253530,991,991,991,991,10
20240710,111800,34243620,992,992,992,992,0
20240710,111700,34243620,992,992,992,992,1
20240710,111600,34242628,992,992,992,992,0
20240710,111500,34242628,992,992,992,992,0
20240710,111400,34242628,992,992,992,992,0
20240710,111300,34242628,992,992,992,992,0
20240710,111200,34242628,992,992,992,992,0
20240710,111100,34242628,992,992,992,992,0
20240710,111000,34242628,992,992,992,992,0
20240710,110900,34242628,992,992,992,992,0
20240710,110800,34242628,992,992,992,992,0
20240710,110700,34242628,992,992,992,992,0
20240710,110600,34242628,992,992,992,992,0
20240710,110500,34242628,992,992,992,992,0
20240710,110400,34242628,992,991,992,990,1426
20240710,110300,32830884,992,992,992,992,200
20240710,110200,32632484,992,992,992,992,0
20240710,110100,32632484,992,992,992,992,50
20240710,110000,32582884,992,992,992,992,300
20240710,105900,32285284,992,992,992,992,1
20240710,105800,32284292,990,990,990,990,0
20240710,105700,32284292,990,990,990,990,81
20240710,105600,32204102,990,990,990,990,200
20240710,105500,32006102,990,990,990,990,0
20240710,105400,32006102,990,990,990,990,6
20240710,105300,32000162,990,990,990,990,0
20240710,105200,32000162,990,990,990,990,0
20240710,105100,32000162,990,990,990,990,0
20240710,105000,32000162,990,990,990,990,0
20240710,104900,32000162,990,990,990,990,13
20240710,104800,31987292,989,988,989,988,494
20240710,104700,31498746,989,989,989,989,0
20240710,104600,31498746,989,989,989,989,0
20240710,104500,31498746,989,989,989,989,0
20240710,104400,31498746,989,989,989,989,8
20240710,104300,31490834,992,992,992,992,0
20240710,104200,31490834,992,992,992,992,0
20240710,104100,31490834,992,992,992,992,0
20240710,104000,31490834,992,992,992,992,0
20240710,103900,31490834,992,992,992,992,0
20240710,103800,31490834,992,992,992,992,0
20240710,103700,31490834,992,992,992,992,0
20240710,103600,31490834,992,992,992,992,0
20240710,103500,31490834,992,992,992,992,0
20240710,103400,31490834,992,992,992,992,0
20240710,103300,31490834,992,992,992,992,0
20240710,103200,31490834,992,992,992,992,1
20240710,103100,31489842,982,982,982,982,0
20240710,103000,31489842,982,982,982,982,10
20240710,102900,31480022,992,992,992,992,0
20240710,102800,31480022,992,992,992,992,0
20240710,102700,31480022,992,992,992,992,0
20240710,102600,31480022,992,992,992,992,0
20240710,102500,31480022,992,992,992,992,0
20240710,102400,31480022,992,992,992,992,0
20240710,102300,31480022,992,992,992,992,0
20240710,102200,31480022,992,992,992,992,0
20240710,102100,31480022,992,992,992,992,0
20240710,102000,31480022,992,992,992,992,5
20240710,101900,31475062,992,983,992,979,933
20240710,101800,30560753,993,993,993,993,0
20240710,101700,30560753,993,993,993,993,100
20240710,101600,30461453,995,995,995,995,0
20240710,101500,30461453,995,995,995,995,0
20240710,101400,30461453,995,994,995,994,11
20240710,101300,30450518,986,986,986,986,1000
20240710,101200,29464518,986,986,986,986,812
20240710,101100,28663886,995,995,995,995,0
20240710,101000,28663886,995,995,995,995,0
20240710,100900,28663886,995,990,995,990,133
20240710,100800,28531909,989,988,989,988,1000
20240710,100700,27543063,989,989,989,989,3
20240710,100600,27540096,990,983,991,983,9
20240710,100500,27531193,983,986,986,983,1766
20240710,100400,25793232,992,987,992,987,16
20240710,100300,25777435,992,992,992,992,0
20240710,100200,25777435,992,992,992,992,0
20240710,100100,25777435,992,990,992,990,10
20240710,100000,25767518,996,996,996,996,61
20240710,095900,25706762,996,993,996,989,107
20240710,095800,25600337,986,986,986,986,1087
20240710,095700,24528555,996,996,996,996,500
20240710,095600,24030555,997,997,997,997,14
20240710,095500,24016597,996,995,998,995,6082
20240710,095400,17952364,995,989,995,989,262
20240710,095300,17693174,996,996,996,996,551
20240710,095200,17144378,997,997,997,997,213
20240710,095100,16932017,996,996,996,996,0
20240710,095000,16932017,996,996,996,996,0
20240710,094900,16932017,996,995,996,995,15
20240710,094800,16917091,996,996,996,996,0
20240710,094700,16917091,996,996,996,996,26
20240710,094600,16891195,998,998,998,998,0
20240710,094500,16891195,998,995,998,995,163
20240710,094400,16728905,995,995,995,995,0
20240710,094300,16728905,995,995,995,995,1
20240710,094200,16727910,995,995,995,995,1
20240710,094100,16726915,995,997,998,995,99
20240710,094000,16628265,996,996,996,996,13
20240710,093900,16615317,998,998,998,998,0
20240710,093800,16615317,998,998,998,998,49
20240710,093700,16566415,998,998,998,998,1
20240710,093600,16565417,998,998,998,998,50
20240710,093500,16515517,999,994,999,994,1822
20240710,093400,14702232,995,983,995,983,689
20240710,093300,14020282,983,978,983,978,3357
20240710,093200,10722581,977,977,977,977,100
20240710,093100,10624881,977,977,977,977,22
20240710,093000,10603387,978,978,978,978,0
20240710,092900,10603387,978,978,978,978,50
20240710,092800,10554487,979,979,979,979,0
20240710,092700,10554487,979,977,979,977,160
20240710,092600,10398147,977,977,977,977,451
20240710,092500,9957520,977,977,977,977,205
20240710,092400,9757235,977,979,979,977,74
20240710,092300,9684877,977,977,977,977,72
20240710,092200,9614533,977,977,979,977,35
20240710,092100,9580278,979,977,979,977,51
20240710,092000,9530441,977,977,977,977,6
20240710,091900,9524579,977,977,977,977,0
20240710,091800,9524579,977,977,977,977,43
20240710,091700,9482568,977,977,977,977,0
20240710,091600,9482568,977,977,977,977,0
20240710,091500,9482568,977,977,977,977,1
20240710,091400,9481591,975,975,975,975,1
20240710,091300,9480616,975,975,975,975,78
20240710,091200,9404566,975,975,975,975,0
20240710,091100,9404566,975,975,975,975,0
20240710,091000,9404566,975,975,975,975,0
20240710,090900,9404566,975,975,975,975,203
20240710,090800,9206641,975,975,975,975,110
20240710,090700,9099391,971,971,971,971,0
20240710,090600,9099391,971,970,971,970,1230
20240710,090500,7905256,968,965,968,965,3211
20240710,090400,4797098,965,964,965,964,389
20240710,090300,4421743,964,960,964,960,1279
20240710,090200,3192643,960,960,960,960,1000
20240710,090100,2232643,958,958,958,958,0
20240710,090000,2232643,958,961,961,958,2330