KissMeData/019490/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,190700,74315154,935,935,935,935,2068
20240712,190600,74315154,935,935,935,935,0
20240712,190500,74315154,935,935,935,935,0
20240712,190400,74315154,935,935,935,935,0
20240712,190300,74315154,935,935,935,935,0
20240712,190200,74315154,935,935,935,935,0
20240712,190100,74315154,935,935,935,935,0
20240712,190000,74315154,935,935,935,935,0
20240712,185900,74315154,935,935,935,935,0
20240712,185800,74315154,935,935,935,935,0
20240712,185700,74315154,935,935,935,935,0
20240712,185600,74315154,935,935,935,935,0
20240712,185500,74315154,935,935,935,935,0
20240712,185400,74315154,935,935,935,935,0
20240712,185300,74315154,935,935,935,935,0
20240712,185200,74315154,935,935,935,935,0
20240712,185100,74315154,935,935,935,935,0
20240712,185000,74315154,935,935,935,935,0
20240712,184900,74315154,935,935,935,935,0
20240712,184800,74315154,935,935,935,935,0
20240712,184700,74315154,935,935,935,935,0
20240712,184600,74315154,935,935,935,935,0
20240712,184500,74315154,935,935,935,935,0
20240712,184400,74315154,935,935,935,935,0
20240712,184300,74315154,935,935,935,935,0
20240712,184200,74315154,935,935,935,935,0
20240712,184100,74315154,935,935,935,935,0
20240712,184000,74315154,935,935,935,935,0
20240712,183900,74315154,935,935,935,935,0
20240712,183800,74315154,935,935,935,935,0
20240712,183700,74315154,935,935,935,935,2068
20240712,183600,74315154,935,935,935,935,0
20240712,183500,74315154,935,935,935,935,0
20240712,183400,74315154,935,935,935,935,0
20240712,183300,74315154,935,935,935,935,0
20240712,183200,74315154,935,935,935,935,0
20240712,183100,74315154,935,935,935,935,0
20240712,183000,74315154,935,935,935,935,0
20240712,182900,74315154,935,935,935,935,0
20240712,182800,74315154,935,935,935,935,0
20240712,182700,74315154,935,935,935,935,0
20240712,182600,74315154,935,935,935,935,0
20240712,182500,74315154,935,935,935,935,0
20240712,182400,74315154,935,935,935,935,0
20240712,182300,74315154,935,935,935,935,0
20240712,182200,74315154,935,935,935,935,0
20240712,182100,74315154,935,935,935,935,0
20240712,182000,74315154,935,935,935,935,0
20240712,181900,74315154,935,935,935,935,0
20240712,181800,74315154,935,935,935,935,0
20240712,181700,74315154,935,935,935,935,0
20240712,181600,74315154,935,935,935,935,0
20240712,181500,74315154,935,935,935,935,0
20240712,181400,74315154,935,935,935,935,0
20240712,181300,74315154,935,935,935,935,0
20240712,181200,74315154,935,935,935,935,0
20240712,181100,74315154,935,935,935,935,0
20240712,181000,74315154,935,935,935,935,0
20240712,180900,74315154,935,935,935,935,0
20240712,180800,74315154,935,935,935,935,0
20240712,180700,74315154,935,935,935,935,2068
20240712,180600,74315154,935,935,935,935,0
20240712,180500,74315154,935,935,935,935,0
20240712,180400,74315154,935,935,935,935,0
20240712,180300,74315154,935,935,935,935,0
20240712,180200,74315154,935,935,935,935,0
20240712,180100,74315154,935,935,935,935,0
20240712,180000,74315154,935,935,935,935,0
20240712,175900,74315154,935,935,935,935,0
20240712,175800,74315154,935,935,935,935,0
20240712,175700,74315154,935,935,935,935,0
20240712,175600,74315154,935,935,935,935,0
20240712,175500,74315154,935,935,935,935,0
20240712,175400,74315154,935,935,935,935,0
20240712,175300,74315154,935,935,935,935,0
20240712,175200,74315154,935,935,935,935,0
20240712,175100,74315154,935,935,935,935,0
20240712,175000,74315154,935,935,935,935,0
20240712,174900,74315154,935,935,935,935,0
20240712,174800,74315154,935,935,935,935,0
20240712,174700,74315154,935,935,935,935,0
20240712,174600,74315154,935,935,935,935,0
20240712,174500,74315154,935,935,935,935,0
20240712,174400,74315154,935,935,935,935,0
20240712,174300,74315154,935,935,935,935,0
20240712,174200,74315154,935,935,935,935,0
20240712,174100,74315154,935,935,935,935,0
20240712,174000,74315154,935,935,935,935,0
20240712,173900,74315154,935,935,935,935,0
20240712,173800,74315154,935,935,935,935,0
20240712,173700,74315154,935,935,935,935,2068
20240712,173600,74315154,935,935,935,935,0
20240712,173500,74315154,935,935,935,935,0
20240712,173400,74315154,935,935,935,935,0
20240712,173300,74315154,935,935,935,935,0
20240712,173200,74315154,935,935,935,935,0
20240712,173100,74315154,935,935,935,935,0
20240712,173000,74315154,935,935,935,935,0
20240712,172900,74315154,935,935,935,935,0
20240712,172800,74315154,935,935,935,935,0
20240712,172700,74315154,935,935,935,935,0
20240712,172600,74315154,935,935,935,935,0
20240712,172500,74315154,935,935,935,935,0
20240712,172400,74315154,935,935,935,935,0
20240712,172300,74315154,935,935,935,935,0
20240712,172200,74315154,935,935,935,935,0
20240712,172100,74315154,935,935,935,935,0
20240712,172000,74315154,935,935,935,935,0
20240712,171900,74315154,935,935,935,935,0
20240712,171800,74315154,935,935,935,935,0
20240712,171700,74315154,935,935,935,935,0
20240712,171600,74315154,935,935,935,935,0
20240712,171500,74315154,935,935,935,935,0
20240712,171400,74315154,935,935,935,935,0
20240712,171300,74315154,935,935,935,935,0
20240712,171200,74315154,935,935,935,935,0
20240712,171100,74315154,935,935,935,935,0
20240712,171000,74315154,935,935,935,935,0
20240712,170900,74315154,935,935,935,935,0
20240712,170800,74315154,935,935,935,935,0
20240712,170700,74315154,935,935,935,935,2068
20240712,170600,74315154,935,935,935,935,0
20240712,170500,74315154,935,935,935,935,0
20240712,170400,74315154,935,935,935,935,0
20240712,170300,74315154,935,935,935,935,0
20240712,170200,74315154,935,935,935,935,0
20240712,170100,74315154,935,935,935,935,0
20240712,170000,74315154,935,935,935,935,0
20240712,165900,74315154,935,935,935,935,0
20240712,165800,74315154,935,935,935,935,0
20240712,165700,74315154,935,935,935,935,0
20240712,165600,74315154,935,935,935,935,0
20240712,165500,74315154,935,935,935,935,0
20240712,165400,74315154,935,935,935,935,0
20240712,165300,74315154,935,935,935,935,0
20240712,165200,74315154,935,935,935,935,0
20240712,165100,74315154,935,935,935,935,0
20240712,165000,74315154,935,935,935,935,0
20240712,164900,74315154,935,935,935,935,0
20240712,164800,74315154,935,935,935,935,0
20240712,164700,74315154,935,935,935,935,0
20240712,164600,74315154,935,935,935,935,0
20240712,164500,74315154,935,935,935,935,0
20240712,164400,74315154,935,935,935,935,0
20240712,164300,74315154,935,935,935,935,0
20240712,164200,74315154,935,935,935,935,0
20240712,164100,74315154,935,935,935,935,0
20240712,164000,74315154,935,935,935,935,0
20240712,163900,74315154,935,935,935,935,0
20240712,163800,74315154,935,935,935,935,0
20240712,163700,74315154,935,935,935,935,2068
20240712,163600,74315154,935,935,935,935,0
20240712,163500,74315154,935,935,935,935,0
20240712,163400,74315154,935,935,935,935,0
20240712,163300,74315154,935,935,935,935,0
20240712,163200,74315154,935,935,935,935,0
20240712,163100,74315154,935,935,935,935,0
20240712,163000,74315154,935,935,935,935,0
20240712,162900,74315154,935,935,935,935,0
20240712,162800,74315154,935,935,935,935,0
20240712,162700,74315154,935,935,935,935,0
20240712,162600,74315154,935,935,935,935,0
20240712,162500,74315154,935,935,935,935,0
20240712,162400,74315154,935,935,935,935,0
20240712,162300,74315154,935,935,935,935,0
20240712,162200,74315154,935,935,935,935,0
20240712,162100,74315154,935,935,935,935,0
20240712,162000,74315154,935,935,935,935,0
20240712,161900,74315154,935,935,935,935,0
20240712,161800,74315154,935,935,935,935,0
20240712,161700,74315154,935,935,935,935,0
20240712,161600,74315154,935,935,935,935,0
20240712,161500,74315154,935,935,935,935,0
20240712,161400,74315154,935,935,935,935,0
20240712,161300,74315154,935,935,935,935,0
20240712,161200,74315154,935,935,935,935,0
20240712,161100,74315154,935,935,935,935,0
20240712,161000,74315154,935,935,935,935,0
20240712,160900,74315154,935,935,935,935,0
20240712,160800,74315154,935,935,935,935,0
20240712,160700,74315154,935,935,935,935,2068
20240712,160600,74315154,935,935,935,935,0
20240712,160500,74315154,935,935,935,935,0
20240712,160400,74315154,935,935,935,935,0
20240712,160300,74315154,935,935,935,935,0
20240712,160200,74315154,935,935,935,935,0
20240712,160100,74315154,935,935,935,935,0
20240712,160000,74315154,935,935,935,935,0
20240712,155900,74315154,935,935,935,935,0
20240712,155800,74315154,935,935,935,935,0
20240712,155700,74315154,935,935,935,935,0
20240712,155600,74315154,935,935,935,935,0
20240712,155500,74315154,935,935,935,935,0
20240712,155400,74315154,935,935,935,935,0
20240712,155300,74315154,935,935,935,935,0
20240712,155200,74315154,935,935,935,935,0
20240712,155100,74315154,935,935,935,935,0
20240712,155000,74315154,935,935,935,935,0
20240712,154900,74315154,935,935,935,935,0
20240712,154800,74315154,935,935,935,935,0
20240712,154700,74315154,935,935,935,935,0
20240712,154600,74315154,935,935,935,935,0
20240712,154500,74315154,935,935,935,935,0
20240712,154400,74315154,935,935,935,935,0
20240712,154300,74315154,935,935,935,935,0
20240712,154200,74315154,935,935,935,935,0
20240712,154100,74315154,935,935,935,935,0
20240712,154000,74315154,935,935,935,935,0
20240712,153900,74315154,935,935,935,935,0
20240712,153800,74315154,935,935,935,935,0
20240712,153700,74315154,935,935,935,935,2068
20240712,153600,74315154,935,935,935,935,0
20240712,153500,74315154,935,935,935,935,0
20240712,153400,74315154,935,935,935,935,0
20240712,153300,74315154,935,935,935,935,0
20240712,153200,74315154,935,935,935,935,0
20240712,153100,74315154,935,935,935,935,0
20240712,153000,74315154,935,935,935,935,2068
20240712,152900,72381574,932,932,932,932,0
20240712,152800,72381574,932,932,932,932,0
20240712,152700,72381574,932,932,932,932,0
20240712,152600,72381574,932,932,932,932,0
20240712,152500,72381574,932,932,932,932,0
20240712,152400,72381574,932,932,932,932,0
20240712,152300,72381574,932,932,932,932,0
20240712,152200,72381574,932,932,932,932,0
20240712,152100,72381574,932,932,932,932,0
20240712,152000,72381574,932,932,932,932,0
20240712,151900,72381574,932,932,932,932,800
20240712,151800,71635974,932,932,932,932,0
20240712,151700,71635974,932,932,932,932,190
20240712,151600,71458894,933,934,934,933,808
20240712,151500,70704223,934,934,934,934,0
20240712,151400,70704223,934,934,934,934,0
20240712,151300,70704223,934,934,934,934,0
20240712,151200,70704223,934,934,934,934,0
20240712,151100,70704223,934,934,934,934,0
20240712,151000,70704223,934,934,934,934,1
20240712,150900,70703289,932,932,932,932,0
20240712,150800,70703289,932,932,932,932,0
20240712,150700,70703289,932,933,934,932,2201
20240712,150600,68651812,934,934,934,934,0
20240712,150500,68651812,934,934,934,934,0
20240712,150400,68651812,934,934,934,934,916
20240712,150300,67796268,934,934,934,934,0
20240712,150200,67796268,934,934,934,934,0
20240712,150100,67796268,934,934,934,934,0
20240712,150000,67796268,934,934,934,934,0
20240712,145900,67796268,934,934,934,934,0
20240712,145800,67796268,934,934,934,934,2189
20240712,145700,65751742,934,934,934,934,0
20240712,145600,65751742,934,934,934,934,5
20240712,145500,65747072,934,934,934,934,100
20240712,145400,65653672,935,935,935,935,0
20240712,145300,65653672,935,935,935,935,0
20240712,145200,65653672,935,935,935,935,0
20240712,145100,65653672,935,935,935,935,0
20240712,145000,65653672,935,935,935,935,0
20240712,144900,65653672,935,935,935,935,0
20240712,144800,65653672,935,935,935,935,0
20240712,144700,65653672,935,935,935,935,0
20240712,144600,65653672,935,935,935,935,0
20240712,144500,65653672,935,935,935,935,0
20240712,144400,65653672,935,935,935,935,0
20240712,144300,65653672,935,935,935,935,0
20240712,144200,65653672,935,935,935,935,0
20240712,144100,65653672,935,935,935,935,0
20240712,144000,65653672,935,935,935,935,0
20240712,143900,65653672,935,935,935,935,0
20240712,143800,65653672,935,935,935,935,0
20240712,143700,65653672,935,935,935,935,0
20240712,143600,65653672,935,935,935,935,0
20240712,143500,65653672,935,935,935,935,0
20240712,143400,65653672,935,935,935,935,0
20240712,143300,65653672,935,935,935,935,0
20240712,143200,65653672,935,935,935,935,0
20240712,143100,65653672,935,935,935,935,0
20240712,143000,65653672,935,935,935,935,0
20240712,142900,65653672,935,935,935,935,0
20240712,142800,65653672,935,934,935,934,10
20240712,142700,65644327,930,930,930,930,110
20240712,142600,65542027,930,930,930,930,0
20240712,142500,65542027,930,930,930,930,0
20240712,142400,65542027,930,930,930,930,451
20240712,142300,65122597,933,933,933,933,0
20240712,142200,65122597,933,933,933,933,0
20240712,142100,65122597,933,933,933,933,50
20240712,142000,65075947,932,932,932,932,50
20240712,141900,65029347,931,931,931,931,0
20240712,141800,65029347,931,931,931,931,5
20240712,141700,65024692,932,932,932,932,0
20240712,141600,65024692,932,932,932,932,0
20240712,141500,65024692,932,932,932,932,0
20240712,141400,65024692,932,933,933,932,10
20240712,141300,65015367,931,931,931,931,10
20240712,141200,65006057,931,933,934,931,35
20240712,141100,64973417,927,927,927,927,0
20240712,141000,64973417,927,927,927,927,0
20240712,140900,64973417,927,928,928,927,893
20240712,140800,64144874,928,928,928,928,0
20240712,140700,64144874,928,928,928,928,300
20240712,140600,63866474,928,928,928,928,0
20240712,140500,63866474,928,928,928,928,0
20240712,140400,63866474,928,928,928,928,68
20240712,140300,63803370,928,928,928,927,720
20240712,140200,63135583,929,929,929,929,1002
20240712,140100,62204725,929,929,929,929,0
20240712,140000,62204725,929,929,929,929,0
20240712,135900,62204725,929,929,929,929,0
20240712,135800,62204725,929,929,929,929,999
20240712,135700,61276654,929,929,929,929,0
20240712,135600,61276654,929,929,929,929,0
20240712,135500,61276654,929,929,929,929,0
20240712,135400,61276654,929,929,929,929,0
20240712,135300,61276654,929,929,929,929,0
20240712,135200,61276654,929,929,929,929,0
20240712,135100,61276654,929,929,929,929,0
20240712,135000,61276654,929,929,929,929,0
20240712,134900,61276654,929,929,929,929,0
20240712,134800,61276654,929,929,929,929,0
20240712,134700,61276654,929,929,929,929,36
20240712,134600,61243210,929,929,929,929,540
20240712,134500,60741550,928,928,928,928,0
20240712,134400,60741550,928,928,928,928,0
20240712,134300,60741550,928,928,928,928,0
20240712,134200,60741550,928,928,928,928,1
20240712,134100,60740622,929,929,929,929,0
20240712,134000,60740622,929,929,929,929,105
20240712,133900,60643077,928,929,929,928,1087
20240712,133800,59634314,929,929,929,929,512
20240712,133700,59158666,929,932,932,929,1623
20240712,133600,57648663,934,934,934,934,0
20240712,133500,57648663,934,934,934,934,0
20240712,133400,57648663,934,934,934,934,0
20240712,133300,57648663,934,934,934,934,0
20240712,133200,57648663,934,934,934,934,0
20240712,133100,57648663,934,934,934,934,0
20240712,133000,57648663,934,934,934,934,0
20240712,132900,57648663,934,934,934,934,0
20240712,132800,57648663,934,934,934,934,0
20240712,132700,57648663,934,934,934,934,0
20240712,132600,57648663,934,934,934,934,0
20240712,132500,57648663,934,934,934,934,0
20240712,132400,57648663,934,934,934,934,0
20240712,132300,57648663,934,934,934,934,0
20240712,132200,57648663,934,934,934,934,0
20240712,132100,57648663,934,934,934,934,0
20240712,132000,57648663,934,934,934,934,0
20240712,131900,57648663,934,934,934,934,0
20240712,131800,57648663,934,934,934,934,25
20240712,131700,57625313,935,935,935,935,0
20240712,131600,57625313,935,931,935,930,366
20240712,131500,57284783,930,930,930,930,446
20240712,131400,56870003,930,930,930,930,50
20240712,131300,56823503,930,930,930,930,0
20240712,131200,56823503,930,930,930,930,376
20240712,131100,56473823,930,930,930,930,0
20240712,131000,56473823,930,930,930,930,0
20240712,130900,56473823,930,930,930,930,0
20240712,130800,56473823,930,930,930,930,0
20240712,130700,56473823,930,930,930,930,0
20240712,130600,56473823,930,930,930,930,799
20240712,130500,55730753,934,934,934,934,0
20240712,130400,55730753,934,934,934,934,0
20240712,130300,55730753,934,934,934,934,0
20240712,130200,55730753,934,934,934,934,0
20240712,130100,55730753,934,934,934,934,0
20240712,130000,55730753,934,934,934,934,0
20240712,125900,55730753,934,934,934,934,0
20240712,125800,55730753,934,934,934,934,0
20240712,125700,55730753,934,934,934,934,0
20240712,125600,55730753,934,934,934,934,5
20240712,125500,55726083,929,929,929,929,0
20240712,125400,55726083,929,929,929,929,0
20240712,125300,55726083,929,929,929,929,0
20240712,125200,55726083,929,929,929,929,35
20240712,125100,55693568,933,929,933,929,536
20240712,125000,55195480,929,934,934,929,300
20240712,124900,54916715,934,934,934,934,0
20240712,124800,54916715,934,934,934,934,0
20240712,124700,54916715,934,934,934,934,0
20240712,124600,54916715,934,934,934,934,0
20240712,124500,54916715,934,934,934,934,0
20240712,124400,54916715,934,934,934,934,0
20240712,124300,54916715,934,934,934,934,0
20240712,124200,54916715,934,934,934,934,0
20240712,124100,54916715,934,934,934,934,0
20240712,124000,54916715,934,934,934,934,0
20240712,123900,54916715,934,934,934,934,7
20240712,123800,54910177,935,935,935,935,0
20240712,123700,54910177,935,935,935,935,0
20240712,123600,54910177,935,935,935,935,0
20240712,123500,54910177,935,935,935,935,0
20240712,123400,54910177,935,935,935,935,0
20240712,123300,54910177,935,935,935,935,0
20240712,123200,54910177,935,935,935,935,0
20240712,123100,54910177,935,935,935,935,10
20240712,123000,54900827,935,935,935,935,0
20240712,122900,54900827,935,935,935,935,0
20240712,122800,54900827,935,935,935,935,0
20240712,122700,54900827,935,935,935,935,0
20240712,122600,54900827,935,935,935,935,0
20240712,122500,54900827,935,935,935,935,0
20240712,122400,54900827,935,935,935,935,0
20240712,122300,54900827,935,935,935,935,0
20240712,122200,54900827,935,935,935,935,0
20240712,122100,54900827,935,935,935,935,0
20240712,122000,54900827,935,935,935,935,0
20240712,121900,54900827,935,935,935,935,0
20240712,121800,54900827,935,935,935,935,0
20240712,121700,54900827,935,935,935,935,0
20240712,121600,54900827,935,935,935,935,1
20240712,121500,54899892,928,928,928,928,0
20240712,121400,54899892,928,928,928,928,0
20240712,121300,54899892,928,928,928,928,0
20240712,121200,54899892,928,928,928,928,0
20240712,121100,54899892,928,928,928,928,0
20240712,121000,54899892,928,929,929,928,209
20240712,120900,54705908,928,928,928,928,0
20240712,120800,54705908,928,929,929,928,100
20240712,120700,54613036,928,931,931,928,965
20240712,120600,53716454,931,932,932,931,2000
20240712,120500,51853198,932,932,932,932,0
20240712,120400,51853198,932,932,932,932,0
20240712,120300,51853198,932,932,932,932,0
20240712,120200,51853198,932,934,934,932,3602
20240712,120100,48494134,934,934,934,934,0
20240712,120000,48494134,934,934,934,934,0
20240712,115900,48494134,934,934,934,934,0
20240712,115800,48494134,934,934,934,934,0
20240712,115700,48494134,934,934,934,934,0
20240712,115600,48494134,934,934,934,934,0
20240712,115500,48494134,934,934,934,934,0
20240712,115400,48494134,934,934,934,934,349
20240712,115300,48168168,934,934,934,934,0
20240712,115200,48168168,934,934,934,934,200
20240712,115100,47981368,935,935,935,935,0
20240712,115000,47981368,935,935,935,935,0
20240712,114900,47981368,935,935,935,935,779
20240712,114800,47253003,935,935,935,935,0
20240712,114700,47253003,935,935,935,935,0
20240712,114600,47253003,935,935,935,935,0
20240712,114500,47253003,935,935,935,935,0
20240712,114400,47253003,935,935,935,935,0
20240712,114300,47253003,935,935,935,935,0
20240712,114200,47253003,935,935,935,935,0
20240712,114100,47253003,935,935,935,935,430
20240712,114000,46850953,936,936,936,936,0
20240712,113900,46850953,936,936,936,936,0
20240712,113800,46850953,936,936,936,936,0
20240712,113700,46850953,936,936,936,936,0
20240712,113600,46850953,936,936,936,936,0
20240712,113500,46850953,936,936,936,936,0
20240712,113400,46850953,936,936,936,936,0
20240712,113300,46850953,936,936,936,936,0
20240712,113200,46850953,936,936,936,936,0
20240712,113100,46850953,936,936,936,936,0
20240712,113000,46850953,936,937,937,936,475
20240712,112900,46405897,937,937,937,937,0
20240712,112800,46405897,937,937,937,937,0
20240712,112700,46405897,937,937,937,937,19
20240712,112600,46388094,937,937,937,937,56
20240712,112500,46335622,937,937,937,937,0
20240712,112400,46335622,937,937,937,937,0
20240712,112300,46335622,937,936,937,936,35
20240712,112200,46302861,936,936,936,936,0
20240712,112100,46302861,936,936,936,936,0
20240712,112000,46302861,936,936,936,936,0
20240712,111900,46302861,936,936,936,936,0
20240712,111800,46302861,936,936,936,936,4
20240712,111700,46299117,936,936,936,936,0
20240712,111600,46299117,936,936,936,936,74
20240712,111500,46229853,935,935,935,935,0
20240712,111400,46229853,935,935,935,935,0
20240712,111300,46229853,935,935,935,935,0
20240712,111200,46229853,935,940,940,935,6351
20240712,111100,40285662,939,939,939,939,0
20240712,111000,40285662,939,939,939,939,56
20240712,110900,40233078,939,939,939,939,0
20240712,110800,40233078,939,939,939,939,0
20240712,110700,40233078,939,938,939,938,6
20240712,110600,40227449,938,937,938,937,728
20240712,110500,39545218,936,936,936,936,50
20240712,110400,39498418,936,936,936,936,0
20240712,110300,39498418,936,936,936,936,0
20240712,110200,39498418,936,936,936,936,3
20240712,110100,39495610,937,937,937,937,0
20240712,110000,39495610,937,937,937,937,0
20240712,105900,39495610,937,937,937,937,0
20240712,105800,39495610,937,937,937,937,0
20240712,105700,39495610,937,937,937,937,0
20240712,105600,39495610,937,937,937,937,0
20240712,105500,39495610,937,937,937,937,0
20240712,105400,39495610,937,937,937,937,0
20240712,105300,39495610,937,937,937,937,50
20240712,105200,39448760,937,937,937,937,0
20240712,105100,39448760,937,937,937,937,0
20240712,105000,39448760,937,937,937,937,0
20240712,104900,39448760,937,937,937,937,0
20240712,104800,39448760,937,937,937,937,0
20240712,104700,39448760,937,937,937,937,0
20240712,104600,39448760,937,937,937,937,2000
20240712,104500,37574760,937,937,937,937,2000
20240712,104400,35700760,937,937,937,937,0
20240712,104300,35700760,937,937,937,937,0
20240712,104200,35700760,937,937,937,937,0
20240712,104100,35700760,937,937,937,937,0
20240712,104000,35700760,937,936,937,936,32
20240712,103900,35670778,936,936,936,936,359
20240712,103800,35334754,936,936,936,936,0
20240712,103700,35334754,936,936,936,936,0
20240712,103600,35334754,936,936,936,936,0
20240712,103500,35334754,936,936,936,936,1700
20240712,103400,33743554,936,936,936,936,0
20240712,103300,33743554,936,936,936,936,0
20240712,103200,33743554,936,936,936,936,0
20240712,103100,33743554,936,936,936,936,0
20240712,103000,33743554,936,936,936,936,0
20240712,102900,33743554,936,936,936,936,0
20240712,102800,33743554,936,936,936,936,10
20240712,102700,33734194,937,937,937,937,0
20240712,102600,33734194,937,937,937,937,0
20240712,102500,33734194,937,937,937,937,0
20240712,102400,33734194,937,935,937,935,103
20240712,102300,33637707,937,937,937,937,0
20240712,102200,33637707,937,937,937,937,0
20240712,102100,33637707,937,937,937,937,10
20240712,102000,33628337,933,934,934,933,1898
20240712,101900,31857331,937,937,937,937,0
20240712,101800,31857331,937,937,937,937,0
20240712,101700,31857331,937,937,937,937,0
20240712,101600,31857331,937,937,937,937,0
20240712,101500,31857331,937,937,937,937,0
20240712,101400,31857331,937,937,937,937,0
20240712,101300,31857331,937,937,937,937,0
20240712,101200,31857331,937,937,937,937,0
20240712,101100,31857331,937,937,937,937,5
20240712,101000,31852646,937,937,937,937,0
20240712,100900,31852646,937,937,937,937,0
20240712,100800,31852646,937,937,937,937,0
20240712,100700,31852646,937,937,937,937,0
20240712,100600,31852646,937,937,937,937,0
20240712,100500,31852646,937,937,937,937,1
20240712,100400,31851709,930,930,930,930,0
20240712,100300,31851709,930,936,936,930,655
20240712,100200,31241749,936,936,936,936,0
20240712,100100,31241749,936,936,936,936,1
20240712,100000,31240813,936,937,937,936,601
20240712,095900,30677777,937,938,938,937,339
20240712,095800,30359815,939,939,939,939,0
20240712,095700,30359815,939,939,939,939,0
20240712,095600,30359815,939,939,939,939,0
20240712,095500,30359815,939,939,939,939,0
20240712,095400,30359815,939,939,939,939,0
20240712,095300,30359815,939,939,939,938,295
20240712,095200,30082862,939,939,939,939,0
20240712,095100,30082862,939,939,939,939,0
20240712,095000,30082862,939,939,939,939,0
20240712,094900,30082862,939,939,939,939,1
20240712,094800,30081923,939,939,939,939,3
20240712,094700,30079106,939,939,939,939,0
20240712,094600,30079106,939,939,939,939,0
20240712,094500,30079106,939,939,939,939,0
20240712,094400,30079106,939,939,939,939,150
20240712,094300,29938256,939,939,939,939,0
20240712,094200,29938256,939,939,939,939,0
20240712,094100,29938256,939,939,939,939,115
20240712,094000,29830271,939,939,939,939,0
20240712,093900,29830271,939,939,939,939,0
20240712,093800,29830271,939,938,939,938,106
20240712,093700,29730788,938,936,938,936,732
20240712,093600,29044806,936,936,936,936,0
20240712,093500,29044806,936,936,936,936,1063
20240712,093400,28049838,936,936,936,936,0
20240712,093300,28049838,936,932,936,928,451
20240712,093200,27630612,936,936,936,936,0
20240712,093100,27630612,936,936,936,936,200
20240712,093000,27443412,936,936,936,936,100
20240712,092900,27349812,936,936,936,936,1
20240712,092800,27348876,932,932,932,932,0
20240712,092700,27348876,932,933,933,932,10
20240712,092600,27339550,936,936,936,936,100
20240712,092500,27245950,936,936,936,936,0
20240712,092400,27245950,936,936,936,936,0
20240712,092300,27245950,936,936,936,936,100
20240712,092200,27152350,936,936,936,936,5
20240712,092100,27147670,935,935,935,935,500
20240712,092000,26680170,936,936,936,936,0
20240712,091900,26680170,936,936,936,936,101
20240712,091800,26585634,929,929,929,929,1
20240712,091700,26584705,936,930,936,928,131
20240712,091600,26462873,935,934,935,934,3776
20240712,091500,22934775,934,934,934,934,0
20240712,091400,22934775,934,934,934,934,355
20240712,091300,22603205,927,927,927,927,1316
20240712,091200,21383273,927,924,927,924,340
20240712,091100,21068993,920,922,923,917,8916
20240712,091000,12859239,922,922,922,922,861
20240712,090900,12065397,922,926,926,922,1572
20240712,090800,10613691,927,927,927,927,2
20240712,090700,10611837,928,928,928,928,10
20240712,090600,10602557,928,928,928,928,461
20240712,090500,10174749,928,935,935,928,962
20240712,090400,9277561,935,934,936,931,4262
20240712,090300,5296044,935,936,936,934,692
20240712,090200,4649121,937,937,937,937,368
20240712,090100,4304305,942,941,942,937,479
20240712,090000,3854788,940,935,940,935,4121