KissMeData/031820/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,191100,60669191,638,638,638,638,1250
20240719,191000,60669191,638,638,638,638,0
20240719,190900,60669191,638,638,638,638,0
20240719,190800,60669191,638,638,638,638,0
20240719,190700,60669191,638,638,638,638,0
20240719,190600,60669191,638,638,638,638,0
20240719,190500,60669191,638,638,638,638,0
20240719,190400,60669191,638,638,638,638,0
20240719,190300,60669191,638,638,638,638,0
20240719,190200,60669191,638,638,638,638,0
20240719,190100,60669191,638,638,638,638,0
20240719,190000,60669191,638,638,638,638,0
20240719,185900,60669191,638,638,638,638,0
20240719,185800,60669191,638,638,638,638,0
20240719,185700,60669191,638,638,638,638,0
20240719,185600,60669191,638,638,638,638,0
20240719,185500,60669191,638,638,638,638,0
20240719,185400,60669191,638,638,638,638,0
20240719,185300,60669191,638,638,638,638,0
20240719,185200,60669191,638,638,638,638,0
20240719,185100,60669191,638,638,638,638,0
20240719,185000,60669191,638,638,638,638,0
20240719,184900,60669191,638,638,638,638,0
20240719,184800,60669191,638,638,638,638,0
20240719,184700,60669191,638,638,638,638,0
20240719,184600,60669191,638,638,638,638,0
20240719,184500,60669191,638,638,638,638,0
20240719,184400,60669191,638,638,638,638,0
20240719,184300,60669191,638,638,638,638,0
20240719,184200,60669191,638,638,638,638,0
20240719,184100,60669191,638,638,638,638,1250
20240719,184000,60669191,638,638,638,638,0
20240719,183900,60669191,638,638,638,638,0
20240719,183800,60669191,638,638,638,638,0
20240719,183700,60669191,638,638,638,638,0
20240719,183600,60669191,638,638,638,638,0
20240719,183500,60669191,638,638,638,638,0
20240719,183400,60669191,638,638,638,638,0
20240719,183300,60669191,638,638,638,638,0
20240719,183200,60669191,638,638,638,638,0
20240719,183100,60669191,638,638,638,638,0
20240719,183000,60669191,638,638,638,638,0
20240719,182900,60669191,638,638,638,638,0
20240719,182800,60669191,638,638,638,638,0
20240719,182700,60669191,638,638,638,638,0
20240719,182600,60669191,638,638,638,638,0
20240719,182500,60669191,638,638,638,638,0
20240719,182400,60669191,638,638,638,638,0
20240719,182300,60669191,638,638,638,638,0
20240719,182200,60669191,638,638,638,638,0
20240719,182100,60669191,638,638,638,638,0
20240719,182000,60669191,638,638,638,638,0
20240719,181900,60669191,638,638,638,638,0
20240719,181800,60669191,638,638,638,638,0
20240719,181700,60669191,638,638,638,638,0
20240719,181600,60669191,638,638,638,638,0
20240719,181500,60669191,638,638,638,638,0
20240719,181400,60669191,638,638,638,638,0
20240719,181300,60669191,638,638,638,638,0
20240719,181200,60669191,638,638,638,638,0
20240719,181100,60669191,638,638,638,638,1250
20240719,181000,60669191,638,638,638,638,0
20240719,180900,60669191,638,638,638,638,0
20240719,180800,60669191,638,638,638,638,0
20240719,180700,60669191,638,638,638,638,0
20240719,180600,60669191,638,638,638,638,0
20240719,180500,60669191,638,638,638,638,0
20240719,180400,60669191,638,638,638,638,0
20240719,180300,60669191,638,638,638,638,0
20240719,180200,60669191,638,638,638,638,0
20240719,180100,60669191,638,638,638,638,0
20240719,180000,60669191,638,638,638,638,0
20240719,175900,60669191,638,638,638,638,0
20240719,175800,60669191,638,638,638,638,0
20240719,175700,60669191,638,638,638,638,0
20240719,175600,60669191,638,638,638,638,0
20240719,175500,60669191,638,638,638,638,0
20240719,175400,60669191,638,638,638,638,0
20240719,175300,60669191,638,638,638,638,0
20240719,175200,60669191,638,638,638,638,0
20240719,175100,60669191,638,638,638,638,0
20240719,175000,60669191,638,638,638,638,0
20240719,174900,60669191,638,638,638,638,0
20240719,174800,60669191,638,638,638,638,0
20240719,174700,60669191,638,638,638,638,0
20240719,174600,60669191,638,638,638,638,0
20240719,174500,60669191,638,638,638,638,0
20240719,174400,60669191,638,638,638,638,0
20240719,174300,60669191,638,638,638,638,0
20240719,174200,60669191,638,638,638,638,0
20240719,174100,60669191,638,638,638,638,1250
20240719,174000,60669191,638,638,638,638,0
20240719,173900,60669191,638,638,638,638,0
20240719,173800,60669191,638,638,638,638,0
20240719,173700,60669191,638,638,638,638,0
20240719,173600,60669191,638,638,638,638,0
20240719,173500,60669191,638,638,638,638,0
20240719,173400,60669191,638,638,638,638,0
20240719,173300,60669191,638,638,638,638,0
20240719,173200,60669191,638,638,638,638,0
20240719,173100,60669191,638,638,638,638,0
20240719,173000,60669191,638,638,638,638,0
20240719,172900,60669191,638,638,638,638,0
20240719,172800,60669191,638,638,638,638,0
20240719,172700,60669191,638,638,638,638,0
20240719,172600,60669191,638,638,638,638,0
20240719,172500,60669191,638,638,638,638,0
20240719,172400,60669191,638,638,638,638,0
20240719,172300,60669191,638,638,638,638,0
20240719,172200,60669191,638,638,638,638,0
20240719,172100,60669191,638,638,638,638,0
20240719,172000,60669191,638,638,638,638,0
20240719,171900,60669191,638,638,638,638,0
20240719,171800,60669191,638,638,638,638,0
20240719,171700,60669191,638,638,638,638,0
20240719,171600,60669191,638,638,638,638,0
20240719,171500,60669191,638,638,638,638,0
20240719,171400,60669191,638,638,638,638,0
20240719,171300,60669191,638,638,638,638,0
20240719,171200,60669191,638,638,638,638,0
20240719,171100,60669191,638,638,638,638,1250
20240719,171000,60669191,638,638,638,638,0
20240719,170900,60669191,638,638,638,638,0
20240719,170800,60669191,638,638,638,638,0
20240719,170700,60669191,638,638,638,638,0
20240719,170600,60669191,638,638,638,638,0
20240719,170500,60669191,638,638,638,638,0
20240719,170400,60669191,638,638,638,638,0
20240719,170300,60669191,638,638,638,638,0
20240719,170200,60669191,638,638,638,638,0
20240719,170100,60669191,638,638,638,638,0
20240719,170000,60669191,638,638,638,638,0
20240719,165900,60669191,638,638,638,638,0
20240719,165800,60669191,638,638,638,638,0
20240719,165700,60669191,638,638,638,638,0
20240719,165600,60669191,638,638,638,638,0
20240719,165500,60669191,638,638,638,638,0
20240719,165400,60669191,638,638,638,638,0
20240719,165300,60669191,638,638,638,638,0
20240719,165200,60669191,638,638,638,638,0
20240719,165100,60669191,638,638,638,638,0
20240719,165000,60669191,638,638,638,638,0
20240719,164900,60669191,638,638,638,638,0
20240719,164800,60669191,638,638,638,638,0
20240719,164700,60669191,638,638,638,638,0
20240719,164600,60669191,638,638,638,638,0
20240719,164500,60669191,638,638,638,638,0
20240719,164400,60669191,638,638,638,638,0
20240719,164300,60669191,638,638,638,638,0
20240719,164200,60669191,638,638,638,638,0
20240719,164100,60669191,638,638,638,638,1250
20240719,164000,60669191,638,638,638,638,0
20240719,163900,60669191,638,638,638,638,0
20240719,163800,60669191,638,638,638,638,0
20240719,163700,60669191,638,638,638,638,0
20240719,163600,60669191,638,638,638,638,0
20240719,163500,60669191,638,638,638,638,0
20240719,163400,60669191,638,638,638,638,0
20240719,163300,60669191,638,638,638,638,0
20240719,163200,60669191,638,638,638,638,0
20240719,163100,60669191,638,638,638,638,0
20240719,163000,60669191,638,638,638,638,0
20240719,162900,60669191,638,638,638,638,0
20240719,162800,60669191,638,638,638,638,0
20240719,162700,60669191,638,638,638,638,0
20240719,162600,60669191,638,638,638,638,0
20240719,162500,60669191,638,638,638,638,0
20240719,162400,60669191,638,638,638,638,0
20240719,162300,60669191,638,638,638,638,0
20240719,162200,60669191,638,638,638,638,0
20240719,162100,60669191,638,638,638,638,0
20240719,162000,60669191,638,638,638,638,0
20240719,161900,60669191,638,638,638,638,0
20240719,161800,60669191,638,638,638,638,0
20240719,161700,60669191,638,638,638,638,0
20240719,161600,60669191,638,638,638,638,0
20240719,161500,60669191,638,638,638,638,0
20240719,161400,60669191,638,638,638,638,0
20240719,161300,60669191,638,638,638,638,0
20240719,161200,60669191,638,638,638,638,0
20240719,161100,60669191,638,638,638,638,1250
20240719,161000,60669191,638,638,638,638,0
20240719,160900,60669191,638,638,638,638,0
20240719,160800,60669191,638,638,638,638,0
20240719,160700,60669191,638,638,638,638,0
20240719,160600,60669191,638,638,638,638,0
20240719,160500,60669191,638,638,638,638,0
20240719,160400,60669191,638,638,638,638,0
20240719,160300,60669191,638,638,638,638,0
20240719,160200,60669191,638,638,638,638,0
20240719,160100,60669191,638,638,638,638,0
20240719,160000,60669191,638,638,638,638,0
20240719,155900,60669191,638,638,638,638,0
20240719,155800,60669191,638,638,638,638,0
20240719,155700,60669191,638,638,638,638,0
20240719,155600,60669191,638,638,638,638,0
20240719,155500,60669191,638,638,638,638,0
20240719,155400,60669191,638,638,638,638,0
20240719,155300,60669191,638,638,638,638,0
20240719,155200,60669191,638,638,638,638,0
20240719,155100,60669191,638,638,638,638,0
20240719,155000,60669191,638,638,638,638,0
20240719,154900,60669191,638,638,638,638,0
20240719,154800,60669191,638,638,638,638,0
20240719,154700,60669191,638,638,638,638,0
20240719,154600,60669191,638,638,638,638,0
20240719,154500,60669191,638,638,638,638,0
20240719,154400,60669191,638,638,638,638,0
20240719,154300,60669191,638,638,638,638,0
20240719,154200,60669191,638,638,638,638,0
20240719,154100,60669191,638,638,638,638,1250
20240719,154000,60669191,638,638,638,638,0
20240719,153900,60669191,638,638,638,638,0
20240719,153800,60669191,638,638,638,638,0
20240719,153700,60669191,638,638,638,638,0
20240719,153600,60669191,638,638,638,638,0
20240719,153500,60669191,638,638,638,638,0
20240719,153400,60669191,638,638,638,638,0
20240719,153300,60669191,638,638,638,638,0
20240719,153200,60669191,638,638,638,638,0
20240719,153100,60669191,638,638,638,638,0
20240719,153000,60669191,638,638,638,638,1250
20240719,152900,59871691,638,638,638,638,0
20240719,152800,59871691,638,638,638,638,0
20240719,152700,59871691,638,638,638,638,0
20240719,152600,59871691,638,638,638,638,0
20240719,152500,59871691,638,638,638,638,0
20240719,152400,59871691,638,638,638,638,0
20240719,152300,59871691,638,638,638,638,0
20240719,152200,59871691,638,638,638,638,0
20240719,152100,59871691,638,638,638,638,0
20240719,152000,59871691,638,638,638,638,0
20240719,151900,59871691,638,638,638,638,1550
20240719,151800,58882791,641,641,641,641,0
20240719,151700,58882791,641,641,641,641,1
20240719,151600,58882150,638,638,638,638,1
20240719,151500,58881512,641,641,641,641,1
20240719,151400,58880871,640,640,640,640,50
20240719,151300,58848871,640,640,640,640,3
20240719,151200,58846951,641,641,641,641,0
20240719,151100,58846951,641,641,641,641,0
20240719,151000,58846951,641,639,641,639,304
20240719,150900,58652481,640,640,640,640,0
20240719,150800,58652481,640,640,640,640,13
20240719,150700,58644161,640,640,640,640,0
20240719,150600,58644161,640,640,640,640,0
20240719,150500,58644161,640,639,640,638,2872
20240719,150400,56809795,638,638,638,638,1380
20240719,150300,55929355,637,636,637,636,4402
20240719,150200,53129477,636,635,636,635,11683
20240719,150100,45700772,635,635,635,635,0
20240719,150000,45700772,635,635,635,635,0
20240719,145900,45700772,635,635,635,635,0
20240719,145800,45700772,635,635,635,635,0
20240719,145700,45700772,635,635,635,635,10
20240719,145600,45694422,635,635,635,635,7
20240719,145500,45689977,635,635,635,635,20
20240719,145400,45677277,634,634,634,634,0
20240719,145300,45677277,634,634,634,634,0
20240719,145200,45677277,634,634,634,634,0
20240719,145100,45677277,634,634,634,634,0
20240719,145000,45677277,634,634,634,634,0
20240719,144900,45677277,634,634,634,634,0
20240719,144800,45677277,634,634,634,634,0
20240719,144700,45677277,634,634,634,634,0
20240719,144600,45677277,634,634,634,634,0
20240719,144500,45677277,634,634,634,634,0
20240719,144400,45677277,634,634,634,634,1
20240719,144300,45676643,634,634,634,634,0
20240719,144200,45676643,634,634,634,634,0
20240719,144100,45676643,634,634,634,634,30
20240719,144000,45657623,634,634,634,634,0
20240719,143900,45657623,634,634,634,634,10
20240719,143800,45651283,634,634,634,634,0
20240719,143700,45651283,634,634,634,634,0
20240719,143600,45651283,634,634,634,634,0
20240719,143500,45651283,634,634,634,634,0
20240719,143400,45651283,634,634,634,634,0
20240719,143300,45651283,634,634,634,634,100
20240719,143200,45587883,632,632,632,632,0
20240719,143100,45587883,632,632,632,632,0
20240719,143000,45587883,632,632,632,632,0
20240719,142900,45587883,632,632,632,632,0
20240719,142800,45587883,632,632,632,632,0
20240719,142700,45587883,632,632,632,632,0
20240719,142600,45587883,632,632,632,632,8
20240719,142500,45582827,633,633,633,633,0
20240719,142400,45582827,633,633,633,633,0
20240719,142300,45582827,633,633,633,633,419
20240719,142200,45317600,633,633,633,633,748
20240719,142100,44844116,633,633,633,633,0
20240719,142000,44844116,633,633,633,633,0
20240719,141900,44844116,633,633,633,633,0
20240719,141800,44844116,633,633,633,633,0
20240719,141700,44844116,633,633,633,633,0
20240719,141600,44844116,633,633,633,633,0
20240719,141500,44844116,633,633,633,633,1288
20240719,141400,44028812,634,634,634,634,0
20240719,141300,44028812,634,634,634,634,0
20240719,141200,44028812,634,634,634,634,0
20240719,141100,44028812,634,634,634,634,0
20240719,141000,44028812,634,634,634,634,20
20240719,140900,44016132,634,634,634,634,44
20240719,140800,43988236,634,634,634,634,2673
20240719,140700,42293554,633,633,633,633,0
20240719,140600,42293554,633,633,633,633,0
20240719,140500,42293554,633,633,633,633,380
20240719,140400,42053014,633,633,633,633,63
20240719,140300,42013135,633,633,633,633,0
20240719,140200,42013135,633,633,633,633,0
20240719,140100,42013135,633,633,633,633,0
20240719,140000,42013135,633,633,633,633,1556
20240719,135900,41028187,633,633,633,633,0
20240719,135800,41028187,633,633,633,633,0
20240719,135700,41028187,633,633,633,633,0
20240719,135600,41028187,633,633,633,633,0
20240719,135500,41028187,633,635,635,633,2
20240719,135400,41026919,635,635,635,635,0
20240719,135300,41026919,635,634,635,633,5002
20240719,135200,37860591,634,634,634,634,0
20240719,135100,37860591,634,634,634,634,0
20240719,135000,37860591,634,634,634,634,0
20240719,134900,37860591,634,634,634,634,0
20240719,134800,37860591,634,634,634,634,0
20240719,134700,37860591,634,634,634,634,0
20240719,134600,37860591,634,634,634,634,0
20240719,134500,37860591,634,634,634,634,0
20240719,134400,37860591,634,634,634,634,0
20240719,134300,37860591,634,635,635,634,2578
20240719,134200,36224561,636,636,636,636,0
20240719,134100,36224561,636,636,636,636,0
20240719,134000,36224561,636,636,636,636,0
20240719,133900,36224561,636,636,636,636,0
20240719,133800,36224561,636,636,636,636,0
20240719,133700,36224561,636,636,636,636,71
20240719,133600,36179405,636,636,636,636,148
20240719,133500,36085277,636,636,636,636,2
20240719,133400,36084005,636,636,636,636,0
20240719,133300,36084005,636,636,636,636,1
20240719,133200,36083369,636,636,636,636,0
20240719,133100,36083369,636,636,636,636,7
20240719,133000,36078917,635,636,636,635,1320
20240719,132900,35240697,636,636,636,636,0
20240719,132800,35240697,636,636,636,636,0
20240719,132700,35240697,636,636,636,636,0
20240719,132600,35240697,636,636,636,636,0
20240719,132500,35240697,636,636,637,636,96
20240719,132400,35179626,636,636,636,636,30
20240719,132300,35160546,635,635,635,635,0
20240719,132200,35160546,635,635,635,635,0
20240719,132100,35160546,635,635,635,635,0
20240719,132000,35160546,635,635,635,635,0
20240719,131900,35160546,635,635,635,635,0
20240719,131800,35160546,635,635,635,635,0
20240719,131700,35160546,635,635,635,635,24
20240719,131600,35145306,635,635,635,635,0
20240719,131500,35145306,635,635,635,635,33
20240719,131400,35124351,635,635,635,635,0
20240719,131300,35124351,635,635,635,635,0
20240719,131200,35124351,635,635,635,635,0
20240719,131100,35124351,635,635,635,635,15
20240719,131000,35114826,635,635,635,635,0
20240719,130900,35114826,635,635,635,635,0
20240719,130800,35114826,635,635,635,635,2
20240719,130700,35113556,634,634,634,634,0
20240719,130600,35113556,634,634,634,634,0
20240719,130500,35113556,634,634,634,634,183
20240719,130400,34997534,634,634,634,634,0
20240719,130300,34997534,634,634,634,634,0
20240719,130200,34997534,634,634,634,634,10
20240719,130100,34991194,634,634,634,634,0
20240719,130000,34991194,634,634,634,634,0
20240719,125900,34991194,634,634,634,634,90
20240719,125800,34934134,634,634,634,634,10
20240719,125700,34927794,634,634,634,634,697
20240719,125600,34485896,634,634,634,634,0
20240719,125500,34485896,634,634,634,634,0
20240719,125400,34485896,634,634,634,634,0
20240719,125300,34485896,634,634,634,634,0
20240719,125200,34485896,634,634,634,634,0
20240719,125100,34485896,634,634,634,634,0
20240719,125000,34485896,634,634,634,634,0
20240719,124900,34485896,634,634,634,634,0
20240719,124800,34485896,634,634,634,634,0
20240719,124700,34485896,634,634,634,634,0
20240719,124600,34485896,634,634,634,634,0
20240719,124500,34485896,634,634,634,634,1797
20240719,124400,33346598,635,635,635,635,0
20240719,124300,33346598,635,635,635,635,3
20240719,124200,33344693,635,635,635,635,0
20240719,124100,33344693,635,635,635,635,0
20240719,124000,33344693,635,635,635,635,0
20240719,123900,33344693,635,635,635,635,0
20240719,123800,33344693,635,635,635,635,0
20240719,123700,33344693,635,635,635,635,0
20240719,123600,33344693,635,635,635,635,0
20240719,123500,33344693,635,635,635,635,0
20240719,123400,33344693,635,635,635,635,0
20240719,123300,33344693,635,635,635,635,512
20240719,123200,33019573,635,635,635,635,550
20240719,123100,32670323,635,635,635,635,0
20240719,123000,32670323,635,635,635,635,0
20240719,122900,32670323,635,635,635,635,0
20240719,122800,32670323,635,635,635,635,20
20240719,122700,32657623,635,635,635,635,0
20240719,122600,32657623,635,635,635,635,1544
20240719,122500,31677183,635,635,635,635,0
20240719,122400,31677183,635,635,635,635,30
20240719,122300,31658133,635,635,635,635,0
20240719,122200,31658133,635,635,635,635,0
20240719,122100,31658133,635,635,635,635,0
20240719,122000,31658133,635,635,635,635,2347
20240719,121900,30167788,635,635,635,635,0
20240719,121800,30167788,635,635,635,635,0
20240719,121700,30167788,635,635,635,635,0
20240719,121600,30167788,635,635,635,635,0
20240719,121500,30167788,635,634,635,634,6000
20240719,121400,26359516,634,634,634,634,0
20240719,121300,26359516,634,634,634,634,0
20240719,121200,26359516,634,634,634,634,0
20240719,121100,26359516,634,634,634,634,0
20240719,121000,26359516,634,634,634,634,100
20240719,120900,26296116,634,634,634,634,0
20240719,120800,26296116,634,634,634,634,0
20240719,120700,26296116,634,634,634,634,0
20240719,120600,26296116,634,634,634,634,0
20240719,120500,26296116,634,634,634,634,0
20240719,120400,26296116,634,634,634,634,1585
20240719,120300,25291226,634,634,634,634,0
20240719,120200,25291226,634,634,634,634,0
20240719,120100,25291226,634,634,634,634,0
20240719,120000,25291226,634,634,634,634,0
20240719,115900,25291226,634,634,634,634,1
20240719,115800,25290592,631,631,631,631,0
20240719,115700,25290592,631,631,631,631,0
20240719,115600,25290592,631,631,631,631,0
20240719,115500,25290592,631,631,631,631,0
20240719,115400,25290592,631,631,631,631,0
20240719,115300,25290592,631,631,631,631,1
20240719,115200,25289961,631,631,631,631,0
20240719,115100,25289961,631,631,631,631,0
20240719,115000,25289961,631,631,631,631,0
20240719,114900,25289961,631,631,631,631,0
20240719,114800,25289961,631,632,632,631,150
20240719,114700,25195262,631,631,631,631,0
20240719,114600,25195262,631,631,631,631,0
20240719,114500,25195262,631,631,631,631,0
20240719,114400,25195262,631,631,631,631,0
20240719,114300,25195262,631,631,631,631,0
20240719,114200,25195262,631,631,631,631,0
20240719,114100,25195262,631,631,631,631,0
20240719,114000,25195262,631,631,631,631,0
20240719,113900,25195262,631,631,631,631,0
20240719,113800,25195262,631,631,631,631,0
20240719,113700,25195262,631,631,631,631,0
20240719,113600,25195262,631,631,631,631,0
20240719,113500,25195262,631,631,631,631,0
20240719,113400,25195262,631,631,631,631,0
20240719,113300,25195262,631,631,631,631,0
20240719,113200,25195262,631,631,631,631,0
20240719,113100,25195262,631,631,631,631,0
20240719,113000,25195262,631,633,633,631,5000
20240719,112900,22039421,634,634,634,634,0
20240719,112800,22039421,634,634,634,634,0
20240719,112700,22039421,634,634,634,634,0
20240719,112600,22039421,634,634,634,634,0
20240719,112500,22039421,634,634,634,634,1
20240719,112400,22038787,632,632,632,632,0
20240719,112300,22038787,632,632,632,632,0
20240719,112200,22038787,632,632,632,632,0
20240719,112100,22038787,632,632,632,632,0
20240719,112000,22038787,632,632,632,632,0
20240719,111900,22038787,632,632,632,632,0
20240719,111800,22038787,632,632,632,632,0
20240719,111700,22038787,632,632,632,632,0
20240719,111600,22038787,632,632,632,632,0
20240719,111500,22038787,632,632,632,632,0
20240719,111400,22038787,632,632,632,632,1295
20240719,111300,21220347,633,634,634,633,1492
20240719,111200,20275891,634,634,634,634,0
20240719,111100,20275891,634,634,634,634,1505
20240719,111000,19321721,634,634,634,634,0
20240719,110900,19321721,634,634,634,634,0
20240719,110800,19321721,634,634,634,634,0
20240719,110700,19321721,634,634,634,634,0
20240719,110600,19321721,634,634,634,634,17
20240719,110500,19310943,634,634,634,634,0
20240719,110400,19310943,634,634,634,634,0
20240719,110300,19310943,634,634,634,634,0
20240719,110200,19310943,634,634,634,634,20
20240719,110100,19298263,633,633,633,633,0
20240719,110000,19298263,633,633,633,633,0
20240719,105900,19298263,633,633,633,633,0
20240719,105800,19298263,633,633,633,633,0
20240719,105700,19298263,633,633,633,633,0
20240719,105600,19298263,633,633,633,633,400
20240719,105500,19045063,633,633,633,633,0
20240719,105400,19045063,633,633,633,633,0
20240719,105300,19045063,633,633,633,633,0
20240719,105200,19045063,633,633,633,633,0
20240719,105100,19045063,633,633,633,633,0
20240719,105000,19045063,633,633,633,633,198
20240719,104900,18919729,632,632,632,632,0
20240719,104800,18919729,632,632,632,632,0
20240719,104700,18919729,632,632,632,632,0
20240719,104600,18919729,632,632,632,632,0
20240719,104500,18919729,632,632,632,632,3
20240719,104400,18917833,632,632,632,632,850
20240719,104300,18380633,633,633,633,633,3000
20240719,104200,16481633,633,633,633,633,1811
20240719,104100,15335270,633,633,633,633,1009
20240719,104000,14696573,634,634,634,634,0
20240719,103900,14696573,634,634,634,634,100
20240719,103800,14633173,634,634,634,634,0
20240719,103700,14633173,634,634,634,634,0
20240719,103600,14633173,634,634,634,634,0
20240719,103500,14633173,634,634,634,634,0
20240719,103400,14633173,634,634,634,634,0
20240719,103300,14633173,634,634,634,634,100
20240719,103200,14569773,634,634,634,634,0
20240719,103100,14569773,634,634,634,634,0
20240719,103000,14569773,634,634,634,634,100
20240719,102900,14506373,634,634,634,634,0
20240719,102800,14506373,634,634,634,634,0
20240719,102700,14506373,634,634,634,634,0
20240719,102600,14506373,634,634,634,634,0
20240719,102500,14506373,634,634,634,634,0
20240719,102400,14506373,634,634,634,634,0
20240719,102300,14506373,634,634,634,634,0
20240719,102200,14506373,634,634,634,634,0
20240719,102100,14506373,634,634,634,634,315
20240719,102000,14306663,634,634,634,634,52
20240719,101900,14273695,635,635,635,635,0
20240719,101800,14273695,635,635,635,635,3491
20240719,101700,12056910,635,635,635,635,1509
20240719,101600,11098695,635,635,635,635,63
20240719,101500,11058690,635,635,635,635,0
20240719,101400,11058690,635,635,635,635,5
20240719,101300,11055515,635,635,635,635,3
20240719,101200,11053610,635,635,635,635,0
20240719,101100,11053610,635,635,635,635,0
20240719,101000,11053610,635,635,635,635,10
20240719,100900,11047260,635,635,635,635,0
20240719,100800,11047260,635,635,635,635,0
20240719,100700,11047260,635,635,635,635,1
20240719,100600,11046625,633,633,633,633,2692
20240719,100500,9342589,633,633,633,633,6
20240719,100400,9338791,633,633,633,633,11
20240719,100300,9331828,633,633,633,633,266
20240719,100200,9163450,633,633,633,633,4
20240719,100100,9160918,633,633,633,633,1
20240719,100000,9160285,633,633,633,633,0
20240719,095900,9160285,633,633,633,633,0
20240719,095800,9160285,633,633,633,633,196
20240719,095700,9036217,633,633,633,633,0
20240719,095600,9036217,633,633,633,633,0
20240719,095500,9036217,633,633,633,633,45
20240719,095400,9007732,633,633,633,633,0
20240719,095300,9007732,633,633,633,633,2
20240719,095200,9006466,633,634,634,633,36
20240719,095100,8983677,634,634,634,634,53
20240719,095000,8950075,635,635,635,635,0
20240719,094900,8950075,635,635,635,635,0
20240719,094800,8950075,635,635,635,635,0
20240719,094700,8950075,635,635,635,635,0
20240719,094600,8950075,635,635,635,635,0
20240719,094500,8950075,635,635,635,635,37
20240719,094400,8926580,635,635,635,635,3
20240719,094300,8924675,635,635,635,635,80
20240719,094200,8873875,635,635,635,635,2
20240719,094100,8872605,634,634,634,634,600
20240719,094000,8492205,635,635,635,635,100
20240719,093900,8428705,635,635,635,635,2
20240719,093800,8427435,635,635,635,635,71
20240719,093700,8382350,635,635,635,635,11
20240719,093600,8375365,634,634,634,634,55
20240719,093500,8340495,632,632,632,632,0
20240719,093400,8340495,632,632,632,632,62
20240719,093300,8301311,632,632,632,632,0
20240719,093200,8301311,632,632,632,632,0
20240719,093100,8301311,632,632,632,632,685
20240719,093000,7868391,634,634,634,634,0
20240719,092900,7868391,634,634,634,634,30
20240719,092800,7849371,634,634,634,634,20
20240719,092700,7836691,634,634,634,634,573
20240719,092600,7473409,634,634,634,634,300
20240719,092500,7283209,634,634,634,634,0
20240719,092400,7283209,634,633,634,633,20
20240719,092300,7270546,634,634,634,634,1
20240719,092200,7269912,634,632,634,631,639
20240719,092100,6866600,632,633,633,632,460
20240719,092000,6575800,634,634,634,634,0
20240719,091900,6575800,634,634,634,634,0
20240719,091800,6575800,634,634,634,634,0
20240719,091700,6575800,634,634,634,634,1
20240719,091600,6575166,634,634,634,634,0
20240719,091500,6575166,634,634,634,634,105
20240719,091400,6508596,634,634,634,634,60
20240719,091300,6470556,631,633,633,631,4091
20240719,091200,3881517,633,633,633,633,1300
20240719,091100,3058617,635,635,635,635,5
20240719,091000,3055442,638,638,638,638,0
20240719,090900,3055442,638,637,638,631,4775
20240719,090800,38340,639,639,639,639,0
20240719,090700,38340,639,639,639,639,0
20240719,090600,38340,639,639,639,639,0
20240719,090500,38340,639,639,639,639,0
20240719,090400,38340,639,639,639,639,0
20240719,090300,38340,639,639,639,639,0
20240719,090200,38340,639,639,639,639,0
20240719,090100,38340,639,639,639,639,0
20240719,090000,38340,639,639,639,639,60