KissMeData/021880/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,190900,464836576,346,346,346,346,33370
20240705,190800,464836576,346,346,346,346,0
20240705,190700,464836576,346,346,346,346,0
20240705,190600,464836576,346,346,346,346,0
20240705,190500,464836576,346,346,346,346,0
20240705,190400,464836576,346,346,346,346,0
20240705,190300,464836576,346,346,346,346,0
20240705,190200,464836576,346,346,346,346,0
20240705,190100,464836576,346,346,346,346,0
20240705,190000,464836576,346,346,346,346,0
20240705,185900,464836576,346,346,346,346,0
20240705,185800,464836576,346,346,346,346,0
20240705,185700,464836576,346,346,346,346,0
20240705,185600,464836576,346,346,346,346,0
20240705,185500,464836576,346,346,346,346,0
20240705,185400,464836576,346,346,346,346,0
20240705,185300,464836576,346,346,346,346,0
20240705,185200,464836576,346,346,346,346,0
20240705,185100,464836576,346,346,346,346,0
20240705,185000,464836576,346,346,346,346,0
20240705,184900,464836576,346,346,346,346,0
20240705,184800,464836576,346,346,346,346,0
20240705,184700,464836576,346,346,346,346,0
20240705,184600,464836576,346,346,346,346,0
20240705,184500,464836576,346,346,346,346,0
20240705,184400,464836576,346,346,346,346,0
20240705,184300,464836576,346,346,346,346,0
20240705,184200,464836576,346,346,346,346,0
20240705,184100,464836576,346,346,346,346,0
20240705,184000,464836576,346,346,346,346,0
20240705,183900,464836576,346,346,346,346,33370
20240705,183800,464836576,346,346,346,346,0
20240705,183700,464836576,346,346,346,346,0
20240705,183600,464836576,346,346,346,346,0
20240705,183500,464836576,346,346,346,346,0
20240705,183400,464836576,346,346,346,346,0
20240705,183300,464836576,346,346,346,346,0
20240705,183200,464836576,346,346,346,346,0
20240705,183100,464836576,346,346,346,346,0
20240705,183000,464836576,346,346,346,346,0
20240705,182900,464836576,346,346,346,346,0
20240705,182800,464836576,346,346,346,346,0
20240705,182700,464836576,346,346,346,346,0
20240705,182600,464836576,346,346,346,346,0
20240705,182500,464836576,346,346,346,346,0
20240705,182400,464836576,346,346,346,346,0
20240705,182300,464836576,346,346,346,346,0
20240705,182200,464836576,346,346,346,346,0
20240705,182100,464836576,346,346,346,346,0
20240705,182000,464836576,346,346,346,346,0
20240705,181900,464836576,346,346,346,346,0
20240705,181800,464836576,346,346,346,346,0
20240705,181700,464836576,346,346,346,346,0
20240705,181600,464836576,346,346,346,346,0
20240705,181500,464836576,346,346,346,346,0
20240705,181400,464836576,346,346,346,346,0
20240705,181300,464836576,346,346,346,346,0
20240705,181200,464836576,346,346,346,346,0
20240705,181100,464836576,346,346,346,346,0
20240705,181000,464836576,346,346,346,346,0
20240705,180900,464836576,346,346,346,346,33370
20240705,180800,464836576,346,346,346,346,0
20240705,180700,464836576,346,346,346,346,0
20240705,180600,464836576,346,346,346,346,0
20240705,180500,464836576,346,346,346,346,0
20240705,180400,464836576,346,346,346,346,0
20240705,180300,464836576,346,346,346,346,0
20240705,180200,464836576,346,346,346,346,0
20240705,180100,464836576,346,346,346,346,0
20240705,180000,464836576,346,346,346,346,0
20240705,175900,464836576,346,346,346,346,0
20240705,175800,464836576,346,346,346,346,0
20240705,175700,464836576,346,346,346,346,0
20240705,175600,464836576,346,346,346,346,0
20240705,175500,464836576,346,346,346,346,0
20240705,175400,464836576,346,346,346,346,0
20240705,175300,464836576,346,346,346,346,0
20240705,175200,464836576,346,346,346,346,0
20240705,175100,464836576,346,346,346,346,0
20240705,175000,464836576,346,346,346,346,0
20240705,174900,464836576,346,346,346,346,0
20240705,174800,464836576,346,346,346,346,0
20240705,174700,464836576,346,346,346,346,0
20240705,174600,464836576,346,346,346,346,0
20240705,174500,464836576,346,346,346,346,0
20240705,174400,464836576,346,346,346,346,0
20240705,174300,464836576,346,346,346,346,0
20240705,174200,464836576,346,346,346,346,0
20240705,174100,464836576,346,346,346,346,0
20240705,174000,464836576,346,346,346,346,0
20240705,173900,464836576,346,346,346,346,33370
20240705,173800,464836576,346,346,346,346,0
20240705,173700,464836576,346,346,346,346,0
20240705,173600,464836576,346,346,346,346,0
20240705,173500,464836576,346,346,346,346,0
20240705,173400,464836576,346,346,346,346,0
20240705,173300,464836576,346,346,346,346,0
20240705,173200,464836576,346,346,346,346,0
20240705,173100,464836576,346,346,346,346,0
20240705,173000,464836576,346,346,346,346,0
20240705,172900,464836576,346,346,346,346,0
20240705,172800,464836576,346,346,346,346,0
20240705,172700,464836576,346,346,346,346,0
20240705,172600,464836576,346,346,346,346,0
20240705,172500,464836576,346,346,346,346,0
20240705,172400,464836576,346,346,346,346,0
20240705,172300,464836576,346,346,346,346,0
20240705,172200,464836576,346,346,346,346,0
20240705,172100,464836576,346,346,346,346,0
20240705,172000,464836576,346,346,346,346,0
20240705,171900,464836576,346,346,346,346,0
20240705,171800,464836576,346,346,346,346,0
20240705,171700,464836576,346,346,346,346,0
20240705,171600,464836576,346,346,346,346,0
20240705,171500,464836576,346,346,346,346,0
20240705,171400,464836576,346,346,346,346,0
20240705,171300,464836576,346,346,346,346,0
20240705,171200,464836576,346,346,346,346,0
20240705,171100,464836576,346,346,346,346,0
20240705,171000,464836576,346,346,346,346,0
20240705,170900,464836576,346,346,346,346,33370
20240705,170800,464836576,346,346,346,346,0
20240705,170700,464836576,346,346,346,346,0
20240705,170600,464836576,346,346,346,346,0
20240705,170500,464836576,346,346,346,346,0
20240705,170400,464836576,346,346,346,346,0
20240705,170300,464836576,346,346,346,346,0
20240705,170200,464836576,346,346,346,346,0
20240705,170100,464836576,346,346,346,346,0
20240705,170000,464836576,346,346,346,346,0
20240705,165900,464836576,346,346,346,346,0
20240705,165800,464836576,346,346,346,346,0
20240705,165700,464836576,346,346,346,346,0
20240705,165600,464836576,346,346,346,346,0
20240705,165500,464836576,346,346,346,346,0
20240705,165400,464836576,346,346,346,346,0
20240705,165300,464836576,346,346,346,346,0
20240705,165200,464836576,346,346,346,346,0
20240705,165100,464836576,346,346,346,346,0
20240705,165000,464836576,346,346,346,346,0
20240705,164900,464836576,346,346,346,346,0
20240705,164800,464836576,346,346,346,346,0
20240705,164700,464836576,346,346,346,346,0
20240705,164600,464836576,346,346,346,346,0
20240705,164500,464836576,346,346,346,346,0
20240705,164400,464836576,346,346,346,346,0
20240705,164300,464836576,346,346,346,346,0
20240705,164200,464836576,346,346,346,346,0
20240705,164100,464836576,346,346,346,346,0
20240705,164000,464836576,346,346,346,346,0
20240705,163900,464836576,346,346,346,346,33370
20240705,163800,464836576,346,346,346,346,0
20240705,163700,464836576,346,346,346,346,0
20240705,163600,464836576,346,346,346,346,0
20240705,163500,464836576,346,346,346,346,0
20240705,163400,464836576,346,346,346,346,0
20240705,163300,464836576,346,346,346,346,0
20240705,163200,464836576,346,346,346,346,0
20240705,163100,464836576,346,346,346,346,0
20240705,163000,464836576,346,346,346,346,0
20240705,162900,464836576,346,346,346,346,0
20240705,162800,464836576,346,346,346,346,0
20240705,162700,464836576,346,346,346,346,0
20240705,162600,464836576,346,346,346,346,0
20240705,162500,464836576,346,346,346,346,0
20240705,162400,464836576,346,346,346,346,0
20240705,162300,464836576,346,346,346,346,0
20240705,162200,464836576,346,346,346,346,0
20240705,162100,464836576,346,346,346,346,0
20240705,162000,464836576,346,346,346,346,0
20240705,161900,464836576,346,346,346,346,0
20240705,161800,464836576,346,346,346,346,0
20240705,161700,464836576,346,346,346,346,0
20240705,161600,464836576,346,346,346,346,0
20240705,161500,464836576,346,346,346,346,0
20240705,161400,464836576,346,346,346,346,0
20240705,161300,464836576,346,346,346,346,0
20240705,161200,464836576,346,346,346,346,0
20240705,161100,464836576,346,346,346,346,0
20240705,161000,464836576,346,346,346,346,0
20240705,160900,464836576,346,346,346,346,33370
20240705,160800,464836576,346,346,346,346,0
20240705,160700,464836576,346,346,346,346,0
20240705,160600,464836576,346,346,346,346,0
20240705,160500,464836576,346,346,346,346,0
20240705,160400,464836576,346,346,346,346,0
20240705,160300,464836576,346,346,346,346,0
20240705,160200,464836576,346,346,346,346,0
20240705,160100,464836576,346,346,346,346,0
20240705,160000,464836576,346,346,346,346,0
20240705,155900,464836576,346,346,346,346,0
20240705,155800,464836576,346,346,346,346,0
20240705,155700,464836576,346,346,346,346,0
20240705,155600,464836576,346,346,346,346,0
20240705,155500,464836576,346,346,346,346,0
20240705,155400,464836576,346,346,346,346,0
20240705,155300,464836576,346,346,346,346,0
20240705,155200,464836576,346,346,346,346,0
20240705,155100,464836576,346,346,346,346,0
20240705,155000,464836576,346,346,346,346,0
20240705,154900,464836576,346,346,346,346,0
20240705,154800,464836576,346,346,346,346,0
20240705,154700,464836576,346,346,346,346,0
20240705,154600,464836576,346,346,346,346,0
20240705,154500,464836576,346,346,346,346,0
20240705,154400,464836576,346,346,346,346,0
20240705,154300,464836576,346,346,346,346,0
20240705,154200,464836576,346,346,346,346,0
20240705,154100,464836576,346,346,346,346,0
20240705,154000,464836576,346,346,346,346,0
20240705,153900,464836576,346,346,346,346,33370
20240705,153800,464836576,346,346,346,346,0
20240705,153700,464836576,346,346,346,346,0
20240705,153600,464836576,346,346,346,346,0
20240705,153500,464836576,346,346,346,346,0
20240705,153400,464836576,346,346,346,346,0
20240705,153300,464836576,346,346,346,346,0
20240705,153200,464836576,346,346,346,346,0
20240705,153100,464836576,346,346,346,346,0
20240705,153000,464836576,346,346,346,346,33370
20240705,152900,453290556,350,350,350,350,0
20240705,152800,453290556,350,350,350,350,0
20240705,152700,453290556,350,350,350,350,0
20240705,152600,453290556,350,350,350,350,0
20240705,152500,453290556,350,350,350,350,0
20240705,152400,453290556,350,350,350,350,0
20240705,152300,453290556,350,350,350,350,0
20240705,152200,453290556,350,350,350,350,0
20240705,152100,453290556,350,350,350,350,0
20240705,152000,453290556,350,350,350,350,0
20240705,151900,453290556,350,353,353,349,11035
20240705,151800,449425140,351,352,354,351,9249
20240705,151700,446167403,350,353,356,349,31280
20240705,151600,435150920,353,357,358,353,25972
20240705,151500,425917327,357,358,364,356,29808
20240705,151400,415190175,359,363,366,356,76865
20240705,151300,387508075,365,372,374,363,51771
20240705,151200,368516929,373,378,380,372,77696
20240705,151100,339188154,380,367,380,364,106730
20240705,151000,299406428,367,366,369,365,37407
20240705,150900,285705365,365,368,372,363,51871
20240705,150800,266689821,372,370,376,364,72035
20240705,150700,239823482,369,361,370,361,76095
20240705,150600,211826017,361,371,371,357,97850
20240705,150500,176296740,368,365,378,364,221304
20240705,150400,94205049,373,373,373,373,0
20240705,150300,94205049,373,361,373,361,42104
20240705,150200,78756815,360,356,361,355,38386
20240705,150100,65008901,355,352,355,352,22915
20240705,150000,56892310,352,351,352,351,5564
20240705,145900,54936697,351,351,351,349,9938
20240705,145800,51459396,350,348,351,348,18472
20240705,145700,45017996,348,341,348,341,44002
20240705,145600,29820694,341,341,341,341,0
20240705,145500,29820694,341,340,341,340,8
20240705,145400,29817972,340,340,340,340,9
20240705,145300,29814912,340,340,340,340,0
20240705,145200,29814912,340,340,340,340,313
20240705,145100,29708492,340,340,340,340,0
20240705,145000,29708492,340,340,340,340,200
20240705,144900,29640492,340,340,340,340,0
20240705,144800,29640492,340,340,340,340,0
20240705,144700,29640492,340,340,340,340,0
20240705,144600,29640492,340,340,340,340,0
20240705,144500,29640492,340,339,340,339,60
20240705,144400,29620144,339,339,339,339,1
20240705,144300,29619805,340,340,340,340,2
20240705,144200,29619125,340,340,340,340,0
20240705,144100,29619125,340,340,340,340,2
20240705,144000,29618445,340,340,340,340,0
20240705,143900,29618445,340,340,340,340,0
20240705,143800,29618445,340,340,340,339,23
20240705,143700,29610640,340,340,340,340,0
20240705,143600,29610640,340,340,340,340,3
20240705,143500,29609620,340,340,340,340,0
20240705,143400,29609620,340,340,340,340,0
20240705,143300,29609620,340,340,340,340,0
20240705,143200,29609620,340,340,340,340,14
20240705,143100,29604860,340,339,340,339,794
20240705,143000,29335691,340,340,340,340,0
20240705,142900,29335691,340,340,340,340,0
20240705,142800,29335691,340,340,340,340,16
20240705,142700,29330251,340,340,340,340,0
20240705,142600,29330251,340,340,340,340,0
20240705,142500,29330251,340,340,340,340,0
20240705,142400,29330251,340,340,340,340,0
20240705,142300,29330251,340,340,340,340,3
20240705,142200,29329231,340,340,340,340,40
20240705,142100,29315631,340,340,340,340,0
20240705,142000,29315631,340,340,340,340,0
20240705,141900,29315631,340,340,340,340,0
20240705,141800,29315631,340,340,340,340,0
20240705,141700,29315631,340,340,340,340,0
20240705,141600,29315631,340,340,340,340,2
20240705,141500,29314951,340,340,340,340,0
20240705,141400,29314951,340,340,340,340,0
20240705,141300,29314951,340,340,340,340,2
20240705,141200,29314271,340,340,340,340,0
20240705,141100,29314271,340,340,340,340,0
20240705,141000,29314271,340,340,340,340,0
20240705,140900,29314271,340,340,340,340,0
20240705,140800,29314271,340,340,340,340,4
20240705,140700,29312911,340,340,340,340,9
20240705,140600,29309851,341,341,341,341,0
20240705,140500,29309851,341,341,341,341,0
20240705,140400,29309851,341,341,341,341,0
20240705,140300,29309851,341,341,341,341,0
20240705,140200,29309851,341,341,341,341,0
20240705,140100,29309851,341,341,341,341,2
20240705,140000,29309169,340,340,340,340,5
20240705,135900,29307469,341,341,341,341,0
20240705,135800,29307469,341,341,341,341,0
20240705,135700,29307469,341,341,341,341,0
20240705,135600,29307469,341,339,341,339,499
20240705,135500,29138306,341,341,341,341,645
20240705,135400,28918361,341,341,341,341,0
20240705,135300,28918361,341,341,341,341,1
20240705,135200,28918020,340,340,340,340,1209
20240705,135100,28506960,341,341,341,341,0
20240705,135000,28506960,341,341,341,341,0
20240705,134900,28506960,341,341,341,341,0
20240705,134800,28506960,341,341,341,341,0
20240705,134700,28506960,341,341,341,341,1
20240705,134600,28506619,340,340,340,340,0
20240705,134500,28506619,340,340,340,340,0
20240705,134400,28506619,340,340,340,340,4
20240705,134300,28505259,341,339,341,339,4
20240705,134200,28503901,341,341,341,341,1
20240705,134100,28503560,340,341,341,340,5
20240705,134000,28501859,340,340,340,340,800
20240705,133900,28229859,340,340,340,340,0
20240705,133800,28229859,340,339,340,339,9
20240705,133700,28226806,340,340,340,340,0
20240705,133600,28226806,340,340,340,340,200
20240705,133500,28158806,340,340,340,340,0
20240705,133400,28158806,340,340,340,340,4
20240705,133300,28157446,340,340,340,340,0
20240705,133200,28157446,340,340,340,340,87
20240705,133100,28127866,340,340,340,340,0
20240705,133000,28127866,340,340,340,340,0
20240705,132900,28127866,340,340,340,340,0
20240705,132800,28127866,340,340,340,340,0
20240705,132700,28127866,340,340,340,340,0
20240705,132600,28127866,340,340,340,340,5
20240705,132500,28126166,340,339,340,339,801
20240705,132400,27854626,340,340,340,340,0
20240705,132300,27854626,340,340,340,340,0
20240705,132200,27854626,340,340,340,340,1
20240705,132100,27854286,339,339,339,339,251
20240705,132000,27769197,340,340,340,340,0
20240705,131900,27769197,340,340,340,340,1
20240705,131800,27768857,340,340,340,340,0
20240705,131700,27768857,340,340,340,340,1
20240705,131600,27768517,340,340,340,340,0
20240705,131500,27768517,340,340,340,340,0
20240705,131400,27768517,340,340,340,340,0
20240705,131300,27768517,340,340,340,340,0
20240705,131200,27768517,340,340,340,340,0
20240705,131100,27768517,340,338,340,338,1098
20240705,131000,27397387,339,339,339,339,0
20240705,130900,27397387,339,339,339,339,4
20240705,130800,27396031,339,339,339,339,3
20240705,130700,27395014,340,340,340,340,0
20240705,130600,27395014,340,340,340,340,0
20240705,130500,27395014,340,340,340,340,0
20240705,130400,27395014,340,340,340,340,0
20240705,130300,27395014,340,340,340,340,0
20240705,130200,27395014,340,340,340,340,0
20240705,130100,27395014,340,340,340,340,0
20240705,130000,27395014,340,340,340,340,0
20240705,125900,27395014,340,340,340,340,1
20240705,125800,27394674,339,340,340,339,17
20240705,125700,27388902,340,340,340,340,1
20240705,125600,27388562,339,339,339,339,0
20240705,125500,27388562,339,339,339,339,0
20240705,125400,27388562,339,339,339,339,0
20240705,125300,27388562,339,339,339,339,0
20240705,125200,27388562,339,338,339,338,197
20240705,125100,27321780,338,338,338,338,0
20240705,125000,27321780,338,338,338,338,1
20240705,124900,27321442,339,339,339,339,10371
20240705,124800,23805673,340,340,340,340,100
20240705,124700,23771673,340,340,340,340,0
20240705,124600,23771673,340,340,340,340,0
20240705,124500,23771673,340,340,340,340,0
20240705,124400,23771673,340,340,340,340,0
20240705,124300,23771673,340,340,340,340,0
20240705,124200,23771673,340,340,340,340,0
20240705,124100,23771673,340,340,340,340,0
20240705,124000,23771673,340,340,340,340,0
20240705,123900,23771673,340,339,340,339,2
20240705,123800,23770994,339,339,339,339,0
20240705,123700,23770994,339,339,339,339,1331
20240705,123600,23319785,340,340,340,340,1
20240705,123500,23319445,340,340,340,340,0
20240705,123400,23319445,340,340,340,340,0
20240705,123300,23319445,340,340,340,340,0
20240705,123200,23319445,340,340,340,340,0
20240705,123100,23319445,340,340,340,340,0
20240705,123000,23319445,340,340,340,340,0
20240705,122900,23319445,340,340,340,340,1
20240705,122800,23319105,340,340,340,340,0
20240705,122700,23319105,340,340,340,340,0
20240705,122600,23319105,340,340,340,340,2
20240705,122500,23318425,339,339,339,339,0
20240705,122400,23318425,339,340,340,339,617
20240705,122300,23109257,340,340,340,340,621
20240705,122200,22898117,341,340,341,340,2
20240705,122100,22897436,340,340,340,340,0
20240705,122000,22897436,340,340,340,340,0
20240705,121900,22897436,340,340,340,340,0
20240705,121800,22897436,340,340,340,340,0
20240705,121700,22897436,340,340,340,340,112
20240705,121600,22859356,341,341,341,341,0
20240705,121500,22859356,341,341,341,341,0
20240705,121400,22859356,341,341,341,341,0
20240705,121300,22859356,341,341,341,341,0
20240705,121200,22859356,341,341,341,341,0
20240705,121100,22859356,341,341,341,341,7
20240705,121000,22856969,340,340,340,340,11
20240705,120900,22853229,341,341,341,341,0
20240705,120800,22853229,341,341,341,341,0
20240705,120700,22853229,341,341,341,341,0
20240705,120600,22853229,341,341,341,341,4
20240705,120500,22851865,341,341,341,341,0
20240705,120400,22851865,341,341,341,341,0
20240705,120300,22851865,341,341,341,341,30
20240705,120200,22841635,341,341,341,341,0
20240705,120100,22841635,341,341,341,341,0
20240705,120000,22841635,341,340,341,340,121
20240705,115900,22800494,341,341,341,341,0
20240705,115800,22800494,341,341,341,341,58
20240705,115700,22780716,341,340,341,340,2
20240705,115600,22780035,340,340,340,340,0
20240705,115500,22780035,340,340,340,340,0
20240705,115400,22780035,340,340,340,340,0
20240705,115300,22780035,340,340,340,340,0
20240705,115200,22780035,340,340,340,340,2
20240705,115100,22779355,341,341,341,341,27
20240705,115000,22770148,340,340,340,340,1
20240705,114900,22769808,341,341,341,341,0
20240705,114800,22769808,341,341,341,341,0
20240705,114700,22769808,341,341,341,341,0
20240705,114600,22769808,341,341,341,341,0
20240705,114500,22769808,341,341,341,341,0
20240705,114400,22769808,341,341,341,341,0
20240705,114300,22769808,341,341,341,341,0
20240705,114200,22769808,341,341,341,341,0
20240705,114100,22769808,341,341,341,341,0
20240705,114000,22769808,341,341,341,341,0
20240705,113900,22769808,341,341,341,341,0
20240705,113800,22769808,341,341,341,341,0
20240705,113700,22769808,341,341,341,341,0
20240705,113600,22769808,341,341,341,341,4
20240705,113500,22768444,341,341,341,341,0
20240705,113400,22768444,341,341,341,341,0
20240705,113300,22768444,341,341,341,341,0
20240705,113200,22768444,341,341,341,341,0
20240705,113100,22768444,341,341,341,341,0
20240705,113000,22768444,341,341,341,341,0
20240705,112900,22768444,341,341,341,341,0
20240705,112800,22768444,341,341,341,341,0
20240705,112700,22768444,341,341,341,341,0
20240705,112600,22768444,341,341,341,341,0
20240705,112500,22768444,341,341,341,341,0
20240705,112400,22768444,341,341,341,341,0
20240705,112300,22768444,341,341,341,341,0
20240705,112200,22768444,341,340,341,340,5
20240705,112100,22766743,340,340,340,340,3
20240705,112000,22765723,340,340,340,340,0
20240705,111900,22765723,340,340,340,340,0
20240705,111800,22765723,340,340,340,340,0
20240705,111700,22765723,340,340,340,340,0
20240705,111600,22765723,340,340,340,340,0
20240705,111500,22765723,340,340,340,340,1680
20240705,111400,22194523,340,340,340,340,0
20240705,111300,22194523,340,340,340,340,0
20240705,111200,22194523,340,340,340,340,0
20240705,111100,22194523,340,340,340,340,3687
20240705,111000,20940943,341,341,341,341,0
20240705,110900,20940943,341,341,341,341,0
20240705,110800,20940943,341,341,341,341,0
20240705,110700,20940943,341,341,341,341,0
20240705,110600,20940943,341,341,341,341,1
20240705,110500,20940602,341,341,341,341,4
20240705,110400,20939238,340,340,340,340,2050
20240705,110300,20242238,341,341,341,341,0
20240705,110200,20242238,341,341,341,341,0
20240705,110100,20242238,341,341,341,341,0
20240705,110000,20242238,341,341,341,341,0
20240705,105900,20242238,341,341,341,341,0
20240705,105800,20242238,341,341,341,341,0
20240705,105700,20242238,341,341,341,341,1
20240705,105600,20241897,341,341,341,341,0
20240705,105500,20241897,341,341,341,341,0
20240705,105400,20241897,341,341,341,341,0
20240705,105300,20241897,341,341,341,341,1
20240705,105200,20241556,341,341,341,341,2
20240705,105100,20240874,341,341,341,341,0
20240705,105000,20240874,341,341,341,341,1
20240705,104900,20240533,341,341,341,341,0
20240705,104800,20240533,341,341,341,341,0
20240705,104700,20240533,341,341,341,341,0
20240705,104600,20240533,341,341,341,341,0
20240705,104500,20240533,341,341,341,341,0
20240705,104400,20240533,341,341,341,341,1
20240705,104300,20240192,341,340,341,340,2
20240705,104200,20239511,340,340,340,340,0
20240705,104100,20239511,340,340,340,340,153
20240705,104000,20187491,339,339,339,339,2121
20240705,103900,19468472,341,341,341,341,148
20240705,103800,19418004,341,341,341,341,0
20240705,103700,19418004,341,341,341,341,0
20240705,103600,19418004,341,341,341,341,0
20240705,103500,19418004,341,341,341,341,0
20240705,103400,19418004,341,341,341,341,0
20240705,103300,19418004,341,341,341,341,0
20240705,103200,19418004,341,340,341,340,106
20240705,103100,19381959,340,340,340,340,0
20240705,103000,19381959,340,340,340,340,0
20240705,102900,19381959,340,340,340,340,2
20240705,102800,19381279,340,340,340,340,0
20240705,102700,19381279,340,340,340,340,0
20240705,102600,19381279,340,340,340,340,0
20240705,102500,19381279,340,340,340,340,0
20240705,102400,19381279,340,340,340,340,0
20240705,102300,19381279,340,340,340,340,756
20240705,102200,19124239,340,340,340,340,0
20240705,102100,19124239,340,340,340,340,0
20240705,102000,19124239,340,340,340,340,0
20240705,101900,19124239,340,340,340,340,0
20240705,101800,19124239,340,340,340,340,0
20240705,101700,19124239,340,340,340,340,699
20240705,101600,18886579,341,341,341,341,0
20240705,101500,18886579,341,341,341,341,0
20240705,101400,18886579,341,341,341,341,109
20240705,101300,18849410,340,340,340,340,0
20240705,101200,18849410,340,340,340,340,0
20240705,101100,18849410,340,340,340,340,0
20240705,101000,18849410,340,340,340,340,0
20240705,100900,18849410,340,340,340,340,0
20240705,100800,18849410,340,340,340,340,77
20240705,100700,18823230,341,341,341,341,4265
20240705,100600,17368865,342,342,342,342,0
20240705,100500,17368865,342,342,342,342,0
20240705,100400,17368865,342,342,342,342,0
20240705,100300,17368865,342,342,342,342,0
20240705,100200,17368865,342,342,342,342,4
20240705,100100,17367497,342,342,342,342,0
20240705,100000,17367497,342,342,342,342,4
20240705,095900,17366129,342,342,342,342,0
20240705,095800,17366129,342,342,342,342,5
20240705,095700,17364419,342,342,342,342,0
20240705,095600,17364419,342,342,342,342,0
20240705,095500,17364419,342,342,342,342,0
20240705,095400,17364419,342,342,342,342,0
20240705,095300,17364419,342,342,342,342,0
20240705,095200,17364419,342,342,342,342,0
20240705,095100,17364419,342,342,342,342,1
20240705,095000,17364077,341,341,341,341,0
20240705,094900,17364077,341,341,341,341,0
20240705,094800,17364077,341,341,341,341,0
20240705,094700,17364077,341,341,341,341,100
20240705,094600,17329977,342,342,342,342,0
20240705,094500,17329977,342,342,342,342,4
20240705,094400,17328609,342,342,342,342,0
20240705,094300,17328609,342,342,342,342,0
20240705,094200,17328609,342,342,342,342,0
20240705,094100,17328609,342,342,342,342,0
20240705,094000,17328609,342,342,342,342,0
20240705,093900,17328609,342,342,342,342,0
20240705,093800,17328609,342,342,342,342,0
20240705,093700,17328609,342,342,342,342,101
20240705,093600,17294067,341,341,341,341,0
20240705,093500,17294067,341,341,341,341,0
20240705,093400,17294067,341,341,341,341,0
20240705,093300,17294067,341,341,341,341,0
20240705,093200,17294067,341,341,341,341,0
20240705,093100,17294067,341,341,341,341,0
20240705,093000,17294067,341,341,341,341,1
20240705,092900,17293726,341,341,341,341,0
20240705,092800,17293726,341,341,341,341,0
20240705,092700,17293726,341,341,341,341,0
20240705,092600,17293726,341,341,341,341,0
20240705,092500,17293726,341,343,343,341,7
20240705,092400,17291334,343,343,343,343,0
20240705,092300,17291334,343,341,343,341,5004
20240705,092200,15576572,341,341,341,341,1
20240705,092100,15576231,339,339,339,339,0
20240705,092000,15576231,339,340,340,339,9989
20240705,091900,12189363,340,340,340,340,604
20240705,091800,11984003,340,340,340,340,16
20240705,091700,11978563,340,340,340,340,0
20240705,091600,11978563,340,340,340,340,0
20240705,091500,11978563,340,340,340,339,202
20240705,091400,11910083,340,340,340,340,9
20240705,091300,11907023,341,340,341,340,19
20240705,091200,11900562,339,340,340,339,17767
20240705,091100,5873332,340,340,340,340,0
20240705,091000,5873332,340,340,340,340,0
20240705,090900,5873332,340,340,340,340,0
20240705,090800,5873332,340,340,340,340,2
20240705,090700,5872652,340,342,342,340,5003
20240705,090600,4171478,342,342,342,342,0
20240705,090500,4171478,342,342,342,342,0
20240705,090400,4171478,342,342,342,342,2
20240705,090300,4170794,343,343,343,343,2
20240705,090200,4170108,343,340,343,340,1135
20240705,090100,3783520,340,340,340,340,0
20240705,090000,3783520,340,340,340,340,11128