KissMeData/019490/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,190700,45103699,930,930,930,930,251
20240716,190600,45103699,930,930,930,930,0
20240716,190500,45103699,930,930,930,930,0
20240716,190400,45103699,930,930,930,930,0
20240716,190300,45103699,930,930,930,930,0
20240716,190200,45103699,930,930,930,930,0
20240716,190100,45103699,930,930,930,930,0
20240716,190000,45103699,930,930,930,930,0
20240716,185900,45103699,930,930,930,930,0
20240716,185800,45103699,930,930,930,930,0
20240716,185700,45103699,930,930,930,930,0
20240716,185600,45103699,930,930,930,930,0
20240716,185500,45103699,930,930,930,930,0
20240716,185400,45103699,930,930,930,930,0
20240716,185300,45103699,930,930,930,930,0
20240716,185200,45103699,930,930,930,930,0
20240716,185100,45103699,930,930,930,930,0
20240716,185000,45103699,930,930,930,930,0
20240716,184900,45103699,930,930,930,930,0
20240716,184800,45103699,930,930,930,930,0
20240716,184700,45103699,930,930,930,930,0
20240716,184600,45103699,930,930,930,930,0
20240716,184500,45103699,930,930,930,930,0
20240716,184400,45103699,930,930,930,930,0
20240716,184300,45103699,930,930,930,930,0
20240716,184200,45103699,930,930,930,930,0
20240716,184100,45103699,930,930,930,930,0
20240716,184000,45103699,930,930,930,930,0
20240716,183900,45103699,930,930,930,930,0
20240716,183800,45103699,930,930,930,930,0
20240716,183700,45103699,930,930,930,930,251
20240716,183600,45103699,930,930,930,930,0
20240716,183500,45103699,930,930,930,930,0
20240716,183400,45103699,930,930,930,930,0
20240716,183300,45103699,930,930,930,930,0
20240716,183200,45103699,930,930,930,930,0
20240716,183100,45103699,930,930,930,930,0
20240716,183000,45103699,930,930,930,930,0
20240716,182900,45103699,930,930,930,930,0
20240716,182800,45103699,930,930,930,930,0
20240716,182700,45103699,930,930,930,930,0
20240716,182600,45103699,930,930,930,930,0
20240716,182500,45103699,930,930,930,930,0
20240716,182400,45103699,930,930,930,930,0
20240716,182300,45103699,930,930,930,930,0
20240716,182200,45103699,930,930,930,930,0
20240716,182100,45103699,930,930,930,930,0
20240716,182000,45103699,930,930,930,930,0
20240716,181900,45103699,930,930,930,930,0
20240716,181800,45103699,930,930,930,930,0
20240716,181700,45103699,930,930,930,930,0
20240716,181600,45103699,930,930,930,930,0
20240716,181500,45103699,930,930,930,930,0
20240716,181400,45103699,930,930,930,930,0
20240716,181300,45103699,930,930,930,930,0
20240716,181200,45103699,930,930,930,930,0
20240716,181100,45103699,930,930,930,930,0
20240716,181000,45103699,930,930,930,930,0
20240716,180900,45103699,930,930,930,930,0
20240716,180800,45103699,930,930,930,930,0
20240716,180700,45103699,930,930,930,930,251
20240716,180600,45103699,930,930,930,930,0
20240716,180500,45103699,930,930,930,930,0
20240716,180400,45103699,930,930,930,930,0
20240716,180300,45103699,930,930,930,930,0
20240716,180200,45103699,930,930,930,930,0
20240716,180100,45103699,930,930,930,930,0
20240716,180000,45103699,930,930,930,930,0
20240716,175900,45103699,930,930,930,930,0
20240716,175800,45103699,930,930,930,930,0
20240716,175700,45103699,930,930,930,930,0
20240716,175600,45103699,930,930,930,930,0
20240716,175500,45103699,930,930,930,930,0
20240716,175400,45103699,930,930,930,930,0
20240716,175300,45103699,930,930,930,930,0
20240716,175200,45103699,930,930,930,930,0
20240716,175100,45103699,930,930,930,930,0
20240716,175000,45103699,930,930,930,930,0
20240716,174900,45103699,930,930,930,930,0
20240716,174800,45103699,930,930,930,930,0
20240716,174700,45103699,930,930,930,930,0
20240716,174600,45103699,930,930,930,930,0
20240716,174500,45103699,930,930,930,930,0
20240716,174400,45103699,930,930,930,930,0
20240716,174300,45103699,930,930,930,930,0
20240716,174200,45103699,930,930,930,930,0
20240716,174100,45103699,930,930,930,930,0
20240716,174000,45103699,930,930,930,930,0
20240716,173900,45103699,930,930,930,930,0
20240716,173800,45103699,930,930,930,930,0
20240716,173700,45103699,930,930,930,930,251
20240716,173600,45103699,930,930,930,930,0
20240716,173500,45103699,930,930,930,930,0
20240716,173400,45103699,930,930,930,930,0
20240716,173300,45103699,930,930,930,930,0
20240716,173200,45103699,930,930,930,930,0
20240716,173100,45103699,930,930,930,930,0
20240716,173000,45103699,930,930,930,930,0
20240716,172900,45103699,930,930,930,930,0
20240716,172800,45103699,930,930,930,930,0
20240716,172700,45103699,930,930,930,930,0
20240716,172600,45103699,930,930,930,930,0
20240716,172500,45103699,930,930,930,930,0
20240716,172400,45103699,930,930,930,930,0
20240716,172300,45103699,930,930,930,930,0
20240716,172200,45103699,930,930,930,930,0
20240716,172100,45103699,930,930,930,930,0
20240716,172000,45103699,930,930,930,930,0
20240716,171900,45103699,930,930,930,930,0
20240716,171800,45103699,930,930,930,930,0
20240716,171700,45103699,930,930,930,930,0
20240716,171600,45103699,930,930,930,930,0
20240716,171500,45103699,930,930,930,930,0
20240716,171400,45103699,930,930,930,930,0
20240716,171300,45103699,930,930,930,930,0
20240716,171200,45103699,930,930,930,930,0
20240716,171100,45103699,930,930,930,930,0
20240716,171000,45103699,930,930,930,930,0
20240716,170900,45103699,930,930,930,930,0
20240716,170800,45103699,930,930,930,930,0
20240716,170700,45103699,930,930,930,930,251
20240716,170600,45103699,930,930,930,930,0
20240716,170500,45103699,930,930,930,930,0
20240716,170400,45103699,930,930,930,930,0
20240716,170300,45103699,930,930,930,930,0
20240716,170200,45103699,930,930,930,930,0
20240716,170100,45103699,930,930,930,930,0
20240716,170000,45103699,930,930,930,930,0
20240716,165900,45103699,930,930,930,930,0
20240716,165800,45103699,930,930,930,930,0
20240716,165700,45103699,930,930,930,930,0
20240716,165600,45103699,930,930,930,930,0
20240716,165500,45103699,930,930,930,930,0
20240716,165400,45103699,930,930,930,930,0
20240716,165300,45103699,930,930,930,930,0
20240716,165200,45103699,930,930,930,930,0
20240716,165100,45103699,930,930,930,930,0
20240716,165000,45103699,930,930,930,930,0
20240716,164900,45103699,930,930,930,930,0
20240716,164800,45103699,930,930,930,930,0
20240716,164700,45103699,930,930,930,930,0
20240716,164600,45103699,930,930,930,930,0
20240716,164500,45103699,930,930,930,930,0
20240716,164400,45103699,930,930,930,930,0
20240716,164300,45103699,930,930,930,930,0
20240716,164200,45103699,930,930,930,930,0
20240716,164100,45103699,930,930,930,930,0
20240716,164000,45103699,930,930,930,930,0
20240716,163900,45103699,930,930,930,930,0
20240716,163800,45103699,930,930,930,930,0
20240716,163700,45103699,930,930,930,930,251
20240716,163600,45103699,930,930,930,930,0
20240716,163500,45103699,930,930,930,930,0
20240716,163400,45103699,930,930,930,930,0
20240716,163300,45103699,930,930,930,930,0
20240716,163200,45103699,930,930,930,930,0
20240716,163100,45103699,930,930,930,930,0
20240716,163000,45103699,930,930,930,930,0
20240716,162900,45103699,930,930,930,930,0
20240716,162800,45103699,930,930,930,930,0
20240716,162700,45103699,930,930,930,930,0
20240716,162600,45103699,930,930,930,930,0
20240716,162500,45103699,930,930,930,930,0
20240716,162400,45103699,930,930,930,930,0
20240716,162300,45103699,930,930,930,930,0
20240716,162200,45103699,930,930,930,930,0
20240716,162100,45103699,930,930,930,930,0
20240716,162000,45103699,930,930,930,930,0
20240716,161900,45103699,930,930,930,930,0
20240716,161800,45103699,930,930,930,930,0
20240716,161700,45103699,930,930,930,930,0
20240716,161600,45103699,930,930,930,930,0
20240716,161500,45103699,930,930,930,930,0
20240716,161400,45103699,930,930,930,930,0
20240716,161300,45103699,930,930,930,930,0
20240716,161200,45103699,930,930,930,930,0
20240716,161100,45103699,930,930,930,930,0
20240716,161000,45103699,930,930,930,930,0
20240716,160900,45103699,930,930,930,930,0
20240716,160800,45103699,930,930,930,930,0
20240716,160700,45103699,930,930,930,930,251
20240716,160600,45103699,930,930,930,930,0
20240716,160500,45103699,930,930,930,930,0
20240716,160400,45103699,930,930,930,930,0
20240716,160300,45103699,930,930,930,930,0
20240716,160200,45103699,930,930,930,930,0
20240716,160100,45103699,930,930,930,930,0
20240716,160000,45103699,930,930,930,930,0
20240716,155900,45103699,930,930,930,930,0
20240716,155800,45103699,930,930,930,930,0
20240716,155700,45103699,930,930,930,930,0
20240716,155600,45103699,930,930,930,930,0
20240716,155500,45103699,930,930,930,930,0
20240716,155400,45103699,930,930,930,930,0
20240716,155300,45103699,930,930,930,930,0
20240716,155200,45103699,930,930,930,930,0
20240716,155100,45103699,930,930,930,930,0
20240716,155000,45103699,930,930,930,930,0
20240716,154900,45103699,930,930,930,930,0
20240716,154800,45103699,930,930,930,930,0
20240716,154700,45103699,930,930,930,930,0
20240716,154600,45103699,930,930,930,930,0
20240716,154500,45103699,930,930,930,930,0
20240716,154400,45103699,930,930,930,930,0
20240716,154300,45103699,930,930,930,930,0
20240716,154200,45103699,930,930,930,930,0
20240716,154100,45103699,930,930,930,930,0
20240716,154000,45103699,930,930,930,930,0
20240716,153900,45103699,930,930,930,930,0
20240716,153800,45103699,930,930,930,930,0
20240716,153700,45103699,930,930,930,930,251
20240716,153600,45103699,930,930,930,930,0
20240716,153500,45103699,930,930,930,930,0
20240716,153400,45103699,930,930,930,930,0
20240716,153300,45103699,930,930,930,930,0
20240716,153200,45103699,930,930,930,930,0
20240716,153100,45103699,930,930,930,930,0
20240716,153000,45103699,930,930,930,930,251
20240716,152900,44870269,931,931,931,931,0
20240716,152800,44870269,931,931,931,931,0
20240716,152700,44870269,931,931,931,931,0
20240716,152600,44870269,931,931,931,931,0
20240716,152500,44870269,931,931,931,931,0
20240716,152400,44870269,931,931,931,931,0
20240716,152300,44870269,931,931,931,931,0
20240716,152200,44870269,931,931,931,931,0
20240716,152100,44870269,931,931,931,931,0
20240716,152000,44870269,931,931,931,931,0
20240716,151900,44870269,931,931,931,931,0
20240716,151800,44870269,931,931,931,931,0
20240716,151700,44870269,931,931,931,931,0
20240716,151600,44870269,931,931,931,931,609
20240716,151500,44303290,936,936,936,936,0
20240716,151400,44303290,936,936,936,936,0
20240716,151300,44303290,936,931,936,931,61
20240716,151200,44246494,931,931,931,931,60
20240716,151100,44190634,931,931,931,931,140
20240716,151000,44060294,937,937,937,937,0
20240716,150900,44060294,937,937,937,937,10
20240716,150800,44050924,937,937,937,937,0
20240716,150700,44050924,937,937,937,937,0
20240716,150600,44050924,937,937,937,937,0
20240716,150500,44050924,937,937,937,937,0
20240716,150400,44050924,937,937,937,937,0
20240716,150300,44050924,937,937,937,937,0
20240716,150200,44050924,937,937,937,937,0
20240716,150100,44050924,937,937,937,937,0
20240716,150000,44050924,937,937,937,937,0
20240716,145900,44050924,937,937,937,937,0
20240716,145800,44050924,937,937,937,937,1
20240716,145700,44049987,938,938,938,938,0
20240716,145600,44049987,938,938,938,938,0
20240716,145500,44049987,938,938,938,938,0
20240716,145400,44049987,938,938,938,938,0
20240716,145300,44049987,938,938,938,938,0
20240716,145200,44049987,938,936,938,936,3000
20240716,145100,41237945,930,930,930,930,0
20240716,145000,41237945,930,933,933,930,3672
20240716,144900,37819519,934,934,934,934,0
20240716,144800,37819519,934,934,934,934,7
20240716,144700,37812981,934,934,934,934,21
20240716,144600,37793367,935,935,935,935,328
20240716,144500,37486687,937,937,937,937,0
20240716,144400,37486687,937,937,937,937,0
20240716,144300,37486687,937,937,937,937,0
20240716,144200,37486687,937,937,937,937,0
20240716,144100,37486687,937,937,937,937,0
20240716,144000,37486687,937,937,937,937,0
20240716,143900,37486687,937,937,937,937,0
20240716,143800,37486687,937,937,937,937,1
20240716,143700,37485750,937,937,937,937,0
20240716,143600,37485750,937,937,937,937,0
20240716,143500,37485750,937,937,937,937,0
20240716,143400,37485750,937,937,937,937,0
20240716,143300,37485750,937,937,937,937,25
20240716,143200,37462325,938,938,938,938,0
20240716,143100,37462325,938,938,938,938,0
20240716,143000,37462325,938,938,938,938,0
20240716,142900,37462325,938,938,938,938,0
20240716,142800,37462325,938,938,938,938,0
20240716,142700,37462325,938,938,938,938,0
20240716,142600,37462325,938,938,938,938,0
20240716,142500,37462325,938,938,938,938,0
20240716,142400,37462325,938,938,938,938,0
20240716,142300,37462325,938,938,938,938,0
20240716,142200,37462325,938,938,938,938,0
20240716,142100,37462325,938,938,938,938,0
20240716,142000,37462325,938,938,938,938,0
20240716,141900,37462325,938,938,938,938,0
20240716,141800,37462325,938,938,938,938,0
20240716,141700,37462325,938,938,938,938,0
20240716,141600,37462325,938,938,938,938,0
20240716,141500,37462325,938,938,938,938,0
20240716,141400,37462325,938,938,938,938,0
20240716,141300,37462325,938,938,938,938,0
20240716,141200,37462325,938,938,938,938,0
20240716,141100,37462325,938,938,938,938,0
20240716,141000,37462325,938,938,938,938,0
20240716,140900,37462325,938,938,938,938,0
20240716,140800,37462325,938,938,938,938,0
20240716,140700,37462325,938,938,938,938,0
20240716,140600,37462325,938,938,938,938,0
20240716,140500,37462325,938,938,938,938,0
20240716,140400,37462325,938,938,938,938,0
20240716,140300,37462325,938,938,938,938,0
20240716,140200,37462325,938,938,938,938,0
20240716,140100,37462325,938,938,938,938,0
20240716,140000,37462325,938,938,938,938,0
20240716,135900,37462325,938,938,938,938,0
20240716,135800,37462325,938,938,938,938,0
20240716,135700,37462325,938,938,938,938,0
20240716,135600,37462325,938,938,938,938,0
20240716,135500,37462325,938,938,938,938,0
20240716,135400,37462325,938,938,938,938,0
20240716,135300,37462325,938,938,938,938,0
20240716,135200,37462325,938,938,938,938,0
20240716,135100,37462325,938,938,938,938,1
20240716,135000,37461387,935,935,935,935,0
20240716,134900,37461387,935,935,935,935,1
20240716,134800,37460452,938,938,938,938,0
20240716,134700,37460452,938,938,938,938,0
20240716,134600,37460452,938,938,938,938,0
20240716,134500,37460452,938,938,938,938,0
20240716,134400,37460452,938,938,938,938,0
20240716,134300,37460452,938,938,938,938,0
20240716,134200,37460452,938,938,938,938,0
20240716,134100,37460452,938,938,938,938,0
20240716,134000,37460452,938,938,938,938,0
20240716,133900,37460452,938,938,938,938,0
20240716,133800,37460452,938,938,938,938,0
20240716,133700,37460452,938,938,938,938,0
20240716,133600,37460452,938,938,938,938,0
20240716,133500,37460452,938,938,938,938,0
20240716,133400,37460452,938,938,938,938,0
20240716,133300,37460452,938,938,938,938,0
20240716,133200,37460452,938,938,938,938,0
20240716,133100,37460452,938,938,938,938,0
20240716,133000,37460452,938,938,938,938,0
20240716,132900,37460452,938,938,938,938,0
20240716,132800,37460452,938,938,938,938,0
20240716,132700,37460452,938,938,938,938,0
20240716,132600,37460452,938,938,938,938,0
20240716,132500,37460452,938,938,938,938,0
20240716,132400,37460452,938,938,938,938,0
20240716,132300,37460452,938,938,938,938,0
20240716,132200,37460452,938,938,938,938,0
20240716,132100,37460452,938,938,938,938,0
20240716,132000,37460452,938,938,938,938,0
20240716,131900,37460452,938,938,938,938,12
20240716,131800,37449196,938,938,938,938,0
20240716,131700,37449196,938,938,938,938,4
20240716,131600,37445444,938,938,938,938,0
20240716,131500,37445444,938,938,938,938,0
20240716,131400,37445444,938,938,938,938,0
20240716,131300,37445444,938,938,938,938,0
20240716,131200,37445444,938,938,938,938,0
20240716,131100,37445444,938,938,938,938,0
20240716,131000,37445444,938,938,938,938,0
20240716,130900,37445444,938,938,938,938,0
20240716,130800,37445444,938,938,938,938,0
20240716,130700,37445444,938,938,938,938,0
20240716,130600,37445444,938,938,938,938,0
20240716,130500,37445444,938,938,938,938,0
20240716,130400,37445444,938,938,938,938,0
20240716,130300,37445444,938,938,938,938,0
20240716,130200,37445444,938,938,938,938,0
20240716,130100,37445444,938,938,938,938,0
20240716,130000,37445444,938,938,938,938,0
20240716,125900,37445444,938,938,938,938,1
20240716,125800,37444506,929,935,935,929,5898
20240716,125700,31954492,939,939,939,939,0
20240716,125600,31954492,939,939,939,939,0
20240716,125500,31954492,939,939,939,939,0
20240716,125400,31954492,939,939,939,939,0
20240716,125300,31954492,939,939,939,939,0
20240716,125200,31954492,939,939,939,939,0
20240716,125100,31954492,939,939,939,939,0
20240716,125000,31954492,939,939,939,939,0
20240716,124900,31954492,939,939,939,939,0
20240716,124800,31954492,939,939,939,939,0
20240716,124700,31954492,939,939,939,939,0
20240716,124600,31954492,939,938,939,938,1064
20240716,124500,30956370,939,939,939,939,0
20240716,124400,30956370,939,939,939,939,0
20240716,124300,30956370,939,939,939,939,0
20240716,124200,30956370,939,939,939,939,0
20240716,124100,30956370,939,939,939,939,0
20240716,124000,30956370,939,939,939,939,0
20240716,123900,30956370,939,939,939,939,0
20240716,123800,30956370,939,939,939,939,0
20240716,123700,30956370,939,939,939,939,0
20240716,123600,30956370,939,939,939,939,0
20240716,123500,30956370,939,939,939,939,0
20240716,123400,30956370,939,939,939,939,0
20240716,123300,30956370,939,939,939,939,0
20240716,123200,30956370,939,939,939,939,0
20240716,123100,30956370,939,939,939,939,0
20240716,123000,30956370,939,939,939,939,0
20240716,122900,30956370,939,939,939,939,0
20240716,122800,30956370,939,939,939,939,0
20240716,122700,30956370,939,939,939,939,0
20240716,122600,30956370,939,939,939,939,0
20240716,122500,30956370,939,939,939,939,0
20240716,122400,30956370,939,939,939,939,0
20240716,122300,30956370,939,939,939,939,0
20240716,122200,30956370,939,939,939,939,0
20240716,122100,30956370,939,939,939,939,0
20240716,122000,30956370,939,939,939,939,0
20240716,121900,30956370,939,939,939,939,1
20240716,121800,30955431,935,935,935,935,0
20240716,121700,30955431,935,935,935,935,0
20240716,121600,30955431,935,935,935,935,0
20240716,121500,30955431,935,935,935,935,0
20240716,121400,30955431,935,935,935,935,0
20240716,121300,30955431,935,935,935,935,0
20240716,121200,30955431,935,935,935,935,0
20240716,121100,30955431,935,935,935,935,0
20240716,121000,30955431,935,935,935,935,0
20240716,120900,30955431,935,935,935,935,0
20240716,120800,30955431,935,935,935,935,0
20240716,120700,30955431,935,935,935,935,0
20240716,120600,30955431,935,935,935,935,300
20240716,120500,30674931,935,935,935,935,0
20240716,120400,30674931,935,935,935,935,0
20240716,120300,30674931,935,935,935,935,0
20240716,120200,30674931,935,935,935,935,0
20240716,120100,30674931,935,935,935,935,0
20240716,120000,30674931,935,935,935,935,0
20240716,115900,30674931,935,935,935,935,0
20240716,115800,30674931,935,935,935,935,0
20240716,115700,30674931,935,935,935,935,0
20240716,115600,30674931,935,935,935,935,539
20240716,115500,30170966,939,939,939,939,0
20240716,115400,30170966,939,939,939,939,0
20240716,115300,30170966,939,939,939,939,0
20240716,115200,30170966,939,939,939,939,0
20240716,115100,30170966,939,939,939,939,0
20240716,115000,30170966,939,939,939,939,0
20240716,114900,30170966,939,939,939,939,0
20240716,114800,30170966,939,939,939,939,0
20240716,114700,30170966,939,939,939,939,0
20240716,114600,30170966,939,939,939,939,0
20240716,114500,30170966,939,939,939,939,15
20240716,114400,30156881,939,939,939,939,0
20240716,114300,30156881,939,939,939,939,0
20240716,114200,30156881,939,939,939,939,0
20240716,114100,30156881,939,939,939,939,0
20240716,114000,30156881,939,939,939,939,0
20240716,113900,30156881,939,939,939,939,0
20240716,113800,30156881,939,939,939,939,0
20240716,113700,30156881,939,939,939,939,0
20240716,113600,30156881,939,939,939,939,0
20240716,113500,30156881,939,939,939,939,0
20240716,113400,30156881,939,939,939,939,0
20240716,113300,30156881,939,939,939,939,0
20240716,113200,30156881,939,939,939,939,0
20240716,113100,30156881,939,939,939,939,0
20240716,113000,30156881,939,939,939,939,7
20240716,112900,30150308,938,938,938,938,0
20240716,112800,30150308,938,938,938,938,0
20240716,112700,30150308,938,938,938,938,0
20240716,112600,30150308,938,938,938,938,1
20240716,112500,30149370,938,938,938,938,65
20240716,112400,30088400,935,935,935,935,0
20240716,112300,30088400,935,935,935,935,0
20240716,112200,30088400,935,935,935,935,0
20240716,112100,30088400,935,935,935,935,0
20240716,112000,30088400,935,935,935,935,100
20240716,111900,29994900,939,939,939,935,24
20240716,111800,29972446,935,935,935,935,0
20240716,111700,29972446,935,935,935,935,10
20240716,111600,29963096,939,939,939,939,1
20240716,111500,29962157,935,935,935,935,0
20240716,111400,29962157,935,935,935,935,0
20240716,111300,29962157,935,935,935,935,0
20240716,111200,29962157,935,935,935,935,0
20240716,111100,29962157,935,935,935,935,0
20240716,111000,29962157,935,935,935,935,0
20240716,110900,29962157,935,935,935,935,0
20240716,110800,29962157,935,935,935,935,0
20240716,110700,29962157,935,935,935,935,0
20240716,110600,29962157,935,935,935,935,0
20240716,110500,29962157,935,935,935,935,0
20240716,110400,29962157,935,935,935,935,0
20240716,110300,29962157,935,934,935,934,1225
20240716,110200,28816997,934,934,934,934,0
20240716,110100,28816997,934,934,934,934,0
20240716,110000,28816997,934,934,934,934,0
20240716,105900,28816997,934,934,934,934,0
20240716,105800,28816997,934,934,934,934,54
20240716,105700,28766561,934,934,934,934,0
20240716,105600,28766561,934,934,934,934,0
20240716,105500,28766561,934,934,934,934,0
20240716,105400,28766561,934,934,934,934,0
20240716,105300,28766561,934,934,934,934,1
20240716,105200,28765627,931,931,931,931,0
20240716,105100,28765627,931,931,931,931,0
20240716,105000,28765627,931,931,931,931,0
20240716,104900,28765627,931,931,931,931,0
20240716,104800,28765627,931,931,931,931,0
20240716,104700,28765627,931,931,931,931,0
20240716,104600,28765627,931,931,931,931,0
20240716,104500,28765627,931,931,931,931,0
20240716,104400,28765627,931,931,931,931,0
20240716,104300,28765627,931,931,931,931,0
20240716,104200,28765627,931,931,931,931,0
20240716,104100,28765627,931,932,932,931,614
20240716,104000,28193983,930,930,930,930,0
20240716,103900,28193983,930,930,930,930,0
20240716,103800,28193983,930,930,930,930,129
20240716,103700,28074013,930,930,930,930,2756
20240716,103600,25510933,930,930,930,930,2229
20240716,103500,23437963,930,931,931,930,3039
20240716,103400,20610593,931,931,931,931,10
20240716,103300,20601283,931,931,931,931,1303
20240716,103200,19388190,931,931,931,931,0
20240716,103100,19388190,931,931,931,931,0
20240716,103000,19388190,931,932,932,931,1726
20240716,102900,17780576,932,932,932,932,292
20240716,102800,17508432,935,935,935,935,0
20240716,102700,17508432,935,935,935,935,0
20240716,102600,17508432,935,935,935,935,0
20240716,102500,17508432,935,935,935,935,0
20240716,102400,17508432,935,935,935,935,0
20240716,102300,17508432,935,935,935,935,0
20240716,102200,17508432,935,935,935,935,0
20240716,102100,17508432,935,935,935,935,0
20240716,102000,17508432,935,932,935,931,77
20240716,101900,17436723,931,931,931,931,103
20240716,101800,17340830,931,931,931,931,1172
20240716,101700,16249698,931,931,931,931,0
20240716,101600,16249698,931,931,931,931,98
20240716,101500,16158460,931,931,931,931,1974
20240716,101400,14320666,931,931,931,931,0
20240716,101300,14320666,931,931,931,931,0
20240716,101200,14320666,931,931,931,931,0
20240716,101100,14320666,931,931,931,931,0
20240716,101000,14320666,931,931,931,931,0
20240716,100900,14320666,931,931,931,931,807
20240716,100800,13569349,931,931,931,931,0
20240716,100700,13569349,931,931,931,931,0
20240716,100600,13569349,931,932,932,931,11
20240716,100500,13559107,932,932,932,932,0
20240716,100400,13559107,932,932,932,932,0
20240716,100300,13559107,932,932,932,932,0
20240716,100200,13559107,932,932,932,932,0
20240716,100100,13559107,932,931,932,931,690
20240716,100000,12916710,931,931,931,931,1217
20240716,095900,11783683,931,931,931,931,50
20240716,095800,11737133,931,931,931,931,0
20240716,095700,11737133,931,931,931,931,1
20240716,095600,11736202,932,932,932,932,0
20240716,095500,11736202,932,932,932,932,24
20240716,095400,11713834,932,932,932,932,454
20240716,095300,11290706,932,932,932,932,200
20240716,095200,11104306,932,932,932,932,0
20240716,095100,11104306,932,932,932,932,0
20240716,095000,11104306,932,932,932,932,0
20240716,094900,11104306,932,932,932,932,0
20240716,094800,11104306,932,932,932,932,150
20240716,094700,10964506,931,932,932,931,701
20240716,094600,10311874,931,931,931,931,1040
20240716,094500,9343634,932,932,932,932,0
20240716,094400,9343634,932,933,933,932,4562
20240716,094300,5091046,933,934,934,933,1080
20240716,094200,4082796,941,941,941,941,0
20240716,094100,4082796,941,941,941,941,0
20240716,094000,4082796,941,941,941,941,0
20240716,093900,4082796,941,941,941,941,0
20240716,093800,4082796,941,941,941,941,0
20240716,093700,4082796,941,941,941,941,0
20240716,093600,4082796,941,941,941,941,0
20240716,093500,4082796,941,941,941,941,0
20240716,093400,4082796,941,941,941,941,0
20240716,093300,4082796,941,941,941,941,0
20240716,093200,4082796,941,941,941,941,0
20240716,093100,4082796,941,941,941,941,0
20240716,093000,4082796,941,941,941,941,0
20240716,092900,4082796,941,941,941,941,0
20240716,092800,4082796,941,941,941,941,0
20240716,092700,4082796,941,941,941,941,0
20240716,092600,4082796,941,941,941,941,0
20240716,092500,4082796,941,941,941,941,0
20240716,092400,4082796,941,941,941,941,0
20240716,092300,4082796,941,941,941,941,0
20240716,092200,4082796,941,941,941,941,0
20240716,092100,4082796,941,941,941,941,0
20240716,092000,4082796,941,941,941,941,0
20240716,091900,4082796,941,941,941,941,0
20240716,091800,4082796,941,941,941,941,0
20240716,091700,4082796,941,941,941,941,0
20240716,091600,4082796,941,941,941,941,0
20240716,091500,4082796,941,941,941,941,0
20240716,091400,4082796,941,941,941,941,0
20240716,091300,4082796,941,941,941,941,0
20240716,091200,4082796,941,941,941,941,0
20240716,091100,4082796,941,941,941,941,0
20240716,091000,4082796,941,941,941,941,0
20240716,090900,4082796,941,936,941,936,1197
20240716,090800,2959753,934,934,934,934,148
20240716,090700,2821521,938,938,938,938,0
20240716,090600,2821521,938,938,938,938,0
20240716,090500,2821521,938,938,938,938,0
20240716,090400,2821521,938,938,938,938,2082
20240716,090300,868605,938,938,938,938,35
20240716,090200,835775,938,938,938,938,246
20240716,090100,605027,938,938,938,938,12
20240716,090000,593771,941,941,941,941,631