KissMeData/044180/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,193100,21926282,513,513,513,513,30
20240710,193000,21926282,513,513,513,513,0
20240710,192900,21926282,513,513,513,513,0
20240710,192800,21926282,513,513,513,513,0
20240710,192700,21926282,513,513,513,513,0
20240710,192600,21926282,513,513,513,513,0
20240710,192500,21926282,513,513,513,513,0
20240710,192400,21926282,513,513,513,513,0
20240710,192300,21926282,513,513,513,513,0
20240710,192200,21926282,513,513,513,513,0
20240710,192100,21926282,513,513,513,513,0
20240710,192000,21926282,513,513,513,513,0
20240710,191900,21926282,513,513,513,513,0
20240710,191800,21926282,513,513,513,513,0
20240710,191700,21926282,513,513,513,513,0
20240710,191600,21926282,513,513,513,513,0
20240710,191500,21926282,513,513,513,513,0
20240710,191400,21926282,513,513,513,513,0
20240710,191300,21926282,513,513,513,513,0
20240710,191200,21926282,513,513,513,513,0
20240710,191100,21926282,513,513,513,513,0
20240710,191000,21926282,513,513,513,513,0
20240710,190900,21926282,513,513,513,513,0
20240710,190800,21926282,513,513,513,513,0
20240710,190700,21926282,513,513,513,513,0
20240710,190600,21926282,513,513,513,513,0
20240710,190500,21926282,513,513,513,513,0
20240710,190400,21926282,513,513,513,513,0
20240710,190300,21926282,513,513,513,513,0
20240710,190200,21926282,513,513,513,513,0
20240710,190100,21926282,513,513,513,513,30
20240710,190000,21926282,513,513,513,513,0
20240710,185900,21926282,513,513,513,513,0
20240710,185800,21926282,513,513,513,513,0
20240710,185700,21926282,513,513,513,513,0
20240710,185600,21926282,513,513,513,513,0
20240710,185500,21926282,513,513,513,513,0
20240710,185400,21926282,513,513,513,513,0
20240710,185300,21926282,513,513,513,513,0
20240710,185200,21926282,513,513,513,513,0
20240710,185100,21926282,513,513,513,513,0
20240710,185000,21926282,513,513,513,513,0
20240710,184900,21926282,513,513,513,513,0
20240710,184800,21926282,513,513,513,513,0
20240710,184700,21926282,513,513,513,513,0
20240710,184600,21926282,513,513,513,513,0
20240710,184500,21926282,513,513,513,513,0
20240710,184400,21926282,513,513,513,513,0
20240710,184300,21926282,513,513,513,513,0
20240710,184200,21926282,513,513,513,513,0
20240710,184100,21926282,513,513,513,513,0
20240710,184000,21926282,513,513,513,513,0
20240710,183900,21926282,513,513,513,513,0
20240710,183800,21926282,513,513,513,513,0
20240710,183700,21926282,513,513,513,513,0
20240710,183600,21926282,513,513,513,513,0
20240710,183500,21926282,513,513,513,513,0
20240710,183400,21926282,513,513,513,513,0
20240710,183300,21926282,513,513,513,513,0
20240710,183200,21926282,513,513,513,513,0
20240710,183100,21926282,513,513,513,513,30
20240710,183000,21926282,513,513,513,513,0
20240710,182900,21926282,513,513,513,513,0
20240710,182800,21926282,513,513,513,513,0
20240710,182700,21926282,513,513,513,513,0
20240710,182600,21926282,513,513,513,513,0
20240710,182500,21926282,513,513,513,513,0
20240710,182400,21926282,513,513,513,513,0
20240710,182300,21926282,513,513,513,513,0
20240710,182200,21926282,513,513,513,513,0
20240710,182100,21926282,513,513,513,513,0
20240710,182000,21926282,513,513,513,513,0
20240710,181900,21926282,513,513,513,513,0
20240710,181800,21926282,513,513,513,513,0
20240710,181700,21926282,513,513,513,513,0
20240710,181600,21926282,513,513,513,513,0
20240710,181500,21926282,513,513,513,513,0
20240710,181400,21926282,513,513,513,513,0
20240710,181300,21926282,513,513,513,513,0
20240710,181200,21926282,513,513,513,513,0
20240710,181100,21926282,513,513,513,513,0
20240710,181000,21926282,513,513,513,513,0
20240710,180900,21926282,513,513,513,513,0
20240710,180800,21926282,513,513,513,513,0
20240710,180700,21926282,513,513,513,513,0
20240710,180600,21926282,513,513,513,513,0
20240710,180500,21926282,513,513,513,513,0
20240710,180400,21926282,513,513,513,513,0
20240710,180300,21926282,513,513,513,513,0
20240710,180200,21926282,513,513,513,513,0
20240710,180100,21926282,513,513,513,513,30
20240710,180000,21926282,513,513,513,513,0
20240710,175900,21926282,513,513,513,513,0
20240710,175800,21926282,513,513,513,513,0
20240710,175700,21926282,513,513,513,513,0
20240710,175600,21926282,513,513,513,513,0
20240710,175500,21926282,513,513,513,513,0
20240710,175400,21926282,513,513,513,513,0
20240710,175300,21926282,513,513,513,513,0
20240710,175200,21926282,513,513,513,513,0
20240710,175100,21926282,513,513,513,513,0
20240710,175000,21926282,513,513,513,513,0
20240710,174900,21926282,513,513,513,513,0
20240710,174800,21926282,513,513,513,513,0
20240710,174700,21926282,513,513,513,513,0
20240710,174600,21926282,513,513,513,513,0
20240710,174500,21926282,513,513,513,513,0
20240710,174400,21926282,513,513,513,513,0
20240710,174300,21926282,513,513,513,513,0
20240710,174200,21926282,513,513,513,513,0
20240710,174100,21926282,513,513,513,513,0
20240710,174000,21926282,513,513,513,513,0
20240710,173900,21926282,513,513,513,513,0
20240710,173800,21926282,513,513,513,513,0
20240710,173700,21926282,513,513,513,513,0
20240710,173600,21926282,513,513,513,513,0
20240710,173500,21926282,513,513,513,513,0
20240710,173400,21926282,513,513,513,513,0
20240710,173300,21926282,513,513,513,513,0
20240710,173200,21926282,513,513,513,513,0
20240710,173100,21926282,513,513,513,513,30
20240710,173000,21926282,513,513,513,513,0
20240710,172900,21926282,513,513,513,513,0
20240710,172800,21926282,513,513,513,513,0
20240710,172700,21926282,513,513,513,513,0
20240710,172600,21926282,513,513,513,513,0
20240710,172500,21926282,513,513,513,513,0
20240710,172400,21926282,513,513,513,513,0
20240710,172300,21926282,513,513,513,513,0
20240710,172200,21926282,513,513,513,513,0
20240710,172100,21926282,513,513,513,513,0
20240710,172000,21926282,513,513,513,513,0
20240710,171900,21926282,513,513,513,513,0
20240710,171800,21926282,513,513,513,513,0
20240710,171700,21926282,513,513,513,513,0
20240710,171600,21926282,513,513,513,513,0
20240710,171500,21926282,513,513,513,513,0
20240710,171400,21926282,513,513,513,513,0
20240710,171300,21926282,513,513,513,513,0
20240710,171200,21926282,513,513,513,513,0
20240710,171100,21926282,513,513,513,513,0
20240710,171000,21926282,513,513,513,513,0
20240710,170900,21926282,513,513,513,513,0
20240710,170800,21926282,513,513,513,513,0
20240710,170700,21926282,513,513,513,513,0
20240710,170600,21926282,513,513,513,513,0
20240710,170500,21926282,513,513,513,513,0
20240710,170400,21926282,513,513,513,513,0
20240710,170300,21926282,513,513,513,513,0
20240710,170200,21926282,513,513,513,513,0
20240710,170100,21926282,513,513,513,513,30
20240710,170000,21926282,513,513,513,513,0
20240710,165900,21926282,513,513,513,513,0
20240710,165800,21926282,513,513,513,513,0
20240710,165700,21926282,513,513,513,513,0
20240710,165600,21926282,513,513,513,513,0
20240710,165500,21926282,513,513,513,513,0
20240710,165400,21926282,513,513,513,513,0
20240710,165300,21926282,513,513,513,513,0
20240710,165200,21926282,513,513,513,513,0
20240710,165100,21926282,513,513,513,513,0
20240710,165000,21926282,513,513,513,513,0
20240710,164900,21926282,513,513,513,513,0
20240710,164800,21926282,513,513,513,513,0
20240710,164700,21926282,513,513,513,513,0
20240710,164600,21926282,513,513,513,513,0
20240710,164500,21926282,513,513,513,513,0
20240710,164400,21926282,513,513,513,513,0
20240710,164300,21926282,513,513,513,513,0
20240710,164200,21926282,513,513,513,513,0
20240710,164100,21926282,513,513,513,513,0
20240710,164000,21926282,513,513,513,513,0
20240710,163900,21926282,513,513,513,513,0
20240710,163800,21926282,513,513,513,513,0
20240710,163700,21926282,513,513,513,513,0
20240710,163600,21926282,513,513,513,513,0
20240710,163500,21926282,513,513,513,513,0
20240710,163400,21926282,513,513,513,513,0
20240710,163300,21926282,513,513,513,513,0
20240710,163200,21926282,513,513,513,513,0
20240710,163100,21926282,513,513,513,513,30
20240710,163000,21926282,513,513,513,513,0
20240710,162900,21926282,513,513,513,513,0
20240710,162800,21926282,513,513,513,513,0
20240710,162700,21926282,513,513,513,513,0
20240710,162600,21926282,513,513,513,513,0
20240710,162500,21926282,513,513,513,513,0
20240710,162400,21926282,513,513,513,513,0
20240710,162300,21926282,513,513,513,513,0
20240710,162200,21926282,513,513,513,513,0
20240710,162100,21926282,513,513,513,513,0
20240710,162000,21926282,513,513,513,513,0
20240710,161900,21926282,513,513,513,513,0
20240710,161800,21926282,513,513,513,513,0
20240710,161700,21926282,513,513,513,513,0
20240710,161600,21926282,513,513,513,513,0
20240710,161500,21926282,513,513,513,513,0
20240710,161400,21926282,513,513,513,513,0
20240710,161300,21926282,513,513,513,513,0
20240710,161200,21926282,513,513,513,513,0
20240710,161100,21926282,513,513,513,513,0
20240710,161000,21926282,513,513,513,513,0
20240710,160900,21926282,513,513,513,513,0
20240710,160800,21926282,513,513,513,513,0
20240710,160700,21926282,513,513,513,513,0
20240710,160600,21926282,513,513,513,513,0
20240710,160500,21926282,513,513,513,513,0
20240710,160400,21926282,513,513,513,513,0
20240710,160300,21926282,513,513,513,513,0
20240710,160200,21926282,513,513,513,513,0
20240710,160100,21926282,513,513,513,513,30
20240710,160000,21926282,513,513,513,513,0
20240710,155900,21926282,513,513,513,513,0
20240710,155800,21926282,513,513,513,513,0
20240710,155700,21926282,513,513,513,513,0
20240710,155600,21926282,513,513,513,513,0
20240710,155500,21926282,513,513,513,513,0
20240710,155400,21926282,513,513,513,513,0
20240710,155300,21926282,513,513,513,513,0
20240710,155200,21926282,513,513,513,513,0
20240710,155100,21926282,513,513,513,513,0
20240710,155000,21926282,513,513,513,513,0
20240710,154900,21926282,513,513,513,513,0
20240710,154800,21926282,513,513,513,513,0
20240710,154700,21926282,513,513,513,513,0
20240710,154600,21926282,513,513,513,513,0
20240710,154500,21926282,513,513,513,513,0
20240710,154400,21926282,513,513,513,513,0
20240710,154300,21926282,513,513,513,513,0
20240710,154200,21926282,513,513,513,513,0
20240710,154100,21926282,513,513,513,513,0
20240710,154000,21926282,513,513,513,513,0
20240710,153900,21926282,513,513,513,513,0
20240710,153800,21926282,513,513,513,513,0
20240710,153700,21926282,513,513,513,513,0
20240710,153600,21926282,513,513,513,513,0
20240710,153500,21926282,513,513,513,513,0
20240710,153400,21926282,513,513,513,513,0
20240710,153300,21926282,513,513,513,513,0
20240710,153200,21926282,513,513,513,513,0
20240710,153100,21926282,513,513,513,513,30
20240710,153000,21926282,513,513,513,513,30
20240710,152900,21910892,513,513,513,513,0
20240710,152800,21910892,513,513,513,513,0
20240710,152700,21910892,513,513,513,513,0
20240710,152600,21910892,513,513,513,513,0
20240710,152500,21910892,513,513,513,513,0
20240710,152400,21910892,513,513,513,513,0
20240710,152300,21910892,513,513,513,513,0
20240710,152200,21910892,513,513,513,513,0
20240710,152100,21910892,513,513,513,513,0
20240710,152000,21910892,513,513,513,513,0
20240710,151900,21910892,513,512,513,512,22
20240710,151800,21899626,513,513,513,513,0
20240710,151700,21899626,513,513,513,513,0
20240710,151600,21899626,513,513,513,513,0
20240710,151500,21899626,513,513,513,513,0
20240710,151400,21899626,513,513,513,513,0
20240710,151300,21899626,513,513,513,513,0
20240710,151200,21899626,513,513,513,513,0
20240710,151100,21899626,513,513,513,513,0
20240710,151000,21899626,513,513,513,513,11
20240710,150900,21893983,513,513,513,513,0
20240710,150800,21893983,513,513,513,513,0
20240710,150700,21893983,513,513,513,513,0
20240710,150600,21893983,513,513,513,513,0
20240710,150500,21893983,513,513,513,513,0
20240710,150400,21893983,513,513,513,513,2
20240710,150300,21892957,513,513,513,513,0
20240710,150200,21892957,513,513,513,513,0
20240710,150100,21892957,513,512,513,512,10
20240710,150000,21887828,508,508,508,508,0
20240710,145900,21887828,508,508,508,508,0
20240710,145800,21887828,508,508,508,508,0
20240710,145700,21887828,508,508,508,508,0
20240710,145600,21887828,508,508,508,508,0
20240710,145500,21887828,508,508,508,508,0
20240710,145400,21887828,508,508,508,508,0
20240710,145300,21887828,508,508,508,508,0
20240710,145200,21887828,508,508,508,508,1
20240710,145100,21887320,513,513,513,513,0
20240710,145000,21887320,513,513,513,513,0
20240710,144900,21887320,513,513,513,513,38
20240710,144800,21867826,513,513,513,513,0
20240710,144700,21867826,513,513,513,513,0
20240710,144600,21867826,513,513,513,513,0
20240710,144500,21867826,513,513,513,513,0
20240710,144400,21867826,513,513,513,513,0
20240710,144300,21867826,513,513,513,513,10
20240710,144200,21862696,512,512,512,512,0
20240710,144100,21862696,512,512,512,512,0
20240710,144000,21862696,512,513,513,512,2425
20240710,143900,20619132,512,512,512,512,1080
20240710,143800,20066172,513,513,513,513,0
20240710,143700,20066172,513,513,513,513,0
20240710,143600,20066172,513,513,513,513,10
20240710,143500,20061042,512,512,512,512,826
20240710,143400,19638130,512,512,512,512,0
20240710,143300,19638130,512,512,512,512,0
20240710,143200,19638130,512,512,512,512,0
20240710,143100,19638130,512,512,512,512,0
20240710,143000,19638130,512,512,512,512,0
20240710,142900,19638130,512,512,512,512,0
20240710,142800,19638130,512,512,512,512,0
20240710,142700,19638130,512,512,512,512,0
20240710,142600,19638130,512,512,512,512,0
20240710,142500,19638130,512,512,512,512,0
20240710,142400,19638130,512,512,512,512,0
20240710,142300,19638130,512,512,512,512,38
20240710,142200,19618674,512,512,512,512,0
20240710,142100,19618674,512,512,512,512,0
20240710,142000,19618674,512,512,512,512,0
20240710,141900,19618674,512,512,512,512,0
20240710,141800,19618674,512,512,512,512,0
20240710,141700,19618674,512,512,512,512,0
20240710,141600,19618674,512,512,512,512,0
20240710,141500,19618674,512,512,512,512,0
20240710,141400,19618674,512,512,512,512,0
20240710,141300,19618674,512,512,512,512,0
20240710,141200,19618674,512,512,512,512,0
20240710,141100,19618674,512,512,512,512,0
20240710,141000,19618674,512,512,512,512,0
20240710,140900,19618674,512,512,512,512,0
20240710,140800,19618674,512,512,512,512,0
20240710,140700,19618674,512,512,512,512,0
20240710,140600,19618674,512,512,512,512,0
20240710,140500,19618674,512,512,512,512,0
20240710,140400,19618674,512,512,512,512,0
20240710,140300,19618674,512,512,512,512,10
20240710,140200,19613554,512,511,512,511,184
20240710,140100,19519367,512,512,512,512,0
20240710,140000,19519367,512,512,512,512,0
20240710,135900,19519367,512,512,512,512,0
20240710,135800,19519367,512,512,512,512,21
20240710,135700,19508615,513,513,513,513,0
20240710,135600,19508615,513,513,513,513,0
20240710,135500,19508615,513,513,513,513,0
20240710,135400,19508615,513,513,513,513,0
20240710,135300,19508615,513,513,513,513,0
20240710,135200,19508615,513,512,513,512,74
20240710,135100,19470654,512,512,512,512,0
20240710,135000,19470654,512,512,512,512,0
20240710,134900,19470654,512,512,512,512,0
20240710,134800,19470654,512,512,512,512,0
20240710,134700,19470654,512,512,512,512,42
20240710,134600,19449150,513,513,513,513,10
20240710,134500,19444020,512,512,512,512,1338
20240710,134400,18758964,512,512,512,512,0
20240710,134300,18758964,512,512,512,512,0
20240710,134200,18758964,512,512,512,512,0
20240710,134100,18758964,512,512,512,512,0
20240710,134000,18758964,512,511,512,511,77
20240710,133900,18719541,508,509,512,508,54
20240710,133800,18691956,509,508,509,508,3
20240710,133700,18690430,512,513,513,507,2788
20240710,133600,17269517,508,508,513,508,3
20240710,133500,17267988,512,512,512,512,295
20240710,133400,17116948,512,512,512,512,0
20240710,133300,17116948,512,512,512,512,0
20240710,133200,17116948,512,512,512,512,0
20240710,133100,17116948,512,512,512,512,0
20240710,133000,17116948,512,512,512,512,0
20240710,132900,17116948,512,512,512,512,8
20240710,132800,17112852,512,512,512,512,0
20240710,132700,17112852,512,512,512,512,0
20240710,132600,17112852,512,512,512,512,0
20240710,132500,17112852,512,512,512,512,0
20240710,132400,17112852,512,512,512,512,0
20240710,132300,17112852,512,512,512,512,0
20240710,132200,17112852,512,512,512,512,0
20240710,132100,17112852,512,512,512,512,0
20240710,132000,17112852,512,512,512,512,0
20240710,131900,17112852,512,512,512,512,0
20240710,131800,17112852,512,512,512,512,0
20240710,131700,17112852,512,512,512,512,0
20240710,131600,17112852,512,512,512,512,0
20240710,131500,17112852,512,512,512,512,0
20240710,131400,17112852,512,512,512,512,75
20240710,131300,17074452,509,509,509,509,0
20240710,131200,17074452,509,509,509,509,0
20240710,131100,17074452,509,509,509,509,0
20240710,131000,17074452,509,509,509,509,0
20240710,130900,17074452,509,509,509,509,0
20240710,130800,17074452,509,509,509,509,0
20240710,130700,17074452,509,509,509,509,0
20240710,130600,17074452,509,509,509,509,0
20240710,130500,17074452,509,509,509,509,0
20240710,130400,17074452,509,509,509,509,0
20240710,130300,17074452,509,509,509,509,0
20240710,130200,17074452,509,509,509,509,0
20240710,130100,17074452,509,509,509,509,0
20240710,130000,17074452,509,509,509,509,0
20240710,125900,17074452,509,509,509,509,0
20240710,125800,17074452,509,509,509,509,0
20240710,125700,17074452,509,511,511,509,1000
20240710,125600,16565247,510,510,510,510,1000
20240710,125500,16055247,512,512,512,512,0
20240710,125400,16055247,512,512,512,512,0
20240710,125300,16055247,512,512,512,512,0
20240710,125200,16055247,512,512,512,512,0
20240710,125100,16055247,512,512,512,512,0
20240710,125000,16055247,512,512,512,512,0
20240710,124900,16055247,512,512,512,512,0
20240710,124800,16055247,512,512,512,512,0
20240710,124700,16055247,512,512,512,512,0
20240710,124600,16055247,512,512,512,512,0
20240710,124500,16055247,512,512,512,512,0
20240710,124400,16055247,512,512,512,512,0
20240710,124300,16055247,512,512,512,512,2
20240710,124200,16054223,509,509,509,509,0
20240710,124100,16054223,509,510,510,509,91
20240710,124000,16007820,512,512,512,512,0
20240710,123900,16007820,512,512,512,512,0
20240710,123800,16007820,512,512,512,512,0
20240710,123700,16007820,512,512,512,512,0
20240710,123600,16007820,512,512,512,512,75
20240710,123500,15969420,512,512,512,512,0
20240710,123400,15969420,512,512,512,512,0
20240710,123300,15969420,512,512,512,512,0
20240710,123200,15969420,512,512,512,512,0
20240710,123100,15969420,512,512,512,512,0
20240710,123000,15969420,512,512,512,512,0
20240710,122900,15969420,512,512,512,512,0
20240710,122800,15969420,512,512,512,512,0
20240710,122700,15969420,512,512,512,512,0
20240710,122600,15969420,512,512,512,512,0
20240710,122500,15969420,512,512,512,512,0
20240710,122400,15969420,512,512,512,512,0
20240710,122300,15969420,512,512,512,512,0
20240710,122200,15969420,512,512,512,512,0
20240710,122100,15969420,512,512,512,512,3
20240710,122000,15967884,510,510,510,510,0
20240710,121900,15967884,510,510,510,510,1000
20240710,121800,15457884,512,512,512,512,14
20240710,121700,15450716,513,513,513,513,0
20240710,121600,15450716,513,513,513,513,0
20240710,121500,15450716,513,513,513,513,0
20240710,121400,15450716,513,513,513,513,0
20240710,121300,15450716,513,513,513,513,0
20240710,121200,15450716,513,513,513,513,0
20240710,121100,15450716,513,513,513,513,0
20240710,121000,15450716,513,513,513,513,0
20240710,120900,15450716,513,513,513,513,0
20240710,120800,15450716,513,513,513,513,0
20240710,120700,15450716,513,513,513,513,0
20240710,120600,15450716,513,513,513,513,0
20240710,120500,15450716,513,513,513,513,0
20240710,120400,15450716,513,513,513,513,0
20240710,120300,15450716,513,513,513,513,0
20240710,120200,15450716,513,513,513,513,0
20240710,120100,15450716,513,513,513,513,0
20240710,120000,15450716,513,513,513,513,0
20240710,115900,15450716,513,513,513,513,0
20240710,115800,15450716,513,513,513,513,75
20240710,115700,15412241,511,511,511,511,584
20240710,115600,15113817,511,511,511,511,0
20240710,115500,15113817,511,511,511,511,0
20240710,115400,15113817,511,511,511,511,0
20240710,115300,15113817,511,511,511,511,0
20240710,115200,15113817,511,511,511,511,0
20240710,115100,15113817,511,511,511,511,0
20240710,115000,15113817,511,511,511,511,0
20240710,114900,15113817,511,511,511,511,0
20240710,114800,15113817,511,511,511,511,0
20240710,114700,15113817,511,511,511,511,0
20240710,114600,15113817,511,511,511,511,0
20240710,114500,15113817,511,511,511,511,0
20240710,114400,15113817,511,511,511,511,0
20240710,114300,15113817,511,511,511,511,0
20240710,114200,15113817,511,511,511,511,0
20240710,114100,15113817,511,511,511,511,0
20240710,114000,15113817,511,511,511,511,0
20240710,113900,15113817,511,511,511,511,0
20240710,113800,15113817,511,511,511,511,0
20240710,113700,15113817,511,511,511,511,0
20240710,113600,15113817,511,511,511,511,0
20240710,113500,15113817,511,511,511,511,0
20240710,113400,15113817,511,511,511,511,0
20240710,113300,15113817,511,511,511,511,0
20240710,113200,15113817,511,511,511,511,0
20240710,113100,15113817,511,511,511,511,0
20240710,113000,15113817,511,511,511,511,0
20240710,112900,15113817,511,511,511,511,10
20240710,112800,15108707,513,513,513,513,0
20240710,112700,15108707,513,513,513,513,0
20240710,112600,15108707,513,513,513,513,0
20240710,112500,15108707,513,513,513,513,0
20240710,112400,15108707,513,513,513,513,29
20240710,112300,15093830,513,513,513,513,0
20240710,112200,15093830,513,513,513,513,0
20240710,112100,15093830,513,513,513,513,0
20240710,112000,15093830,513,513,513,513,97
20240710,111900,15044069,512,512,512,512,1
20240710,111800,15043557,514,514,514,514,0
20240710,111700,15043557,514,514,514,514,0
20240710,111600,15043557,514,514,514,514,0
20240710,111500,15043557,514,514,514,514,0
20240710,111400,15043557,514,514,514,514,0
20240710,111300,15043557,514,514,514,514,0
20240710,111200,15043557,514,514,514,514,0
20240710,111100,15043557,514,514,514,514,0
20240710,111000,15043557,514,513,514,513,1600
20240710,110900,14221158,509,509,509,509,1
20240710,110800,14220649,515,515,515,515,0
20240710,110700,14220649,515,515,515,515,0
20240710,110600,14220649,515,515,515,515,0
20240710,110500,14220649,515,515,515,515,0
20240710,110400,14220649,515,515,515,515,0
20240710,110300,14220649,515,515,515,515,0
20240710,110200,14220649,515,515,515,515,0
20240710,110100,14220649,515,512,515,512,11064
20240710,110000,8535564,512,511,512,511,1073
20240710,105900,7986826,511,506,511,506,1324
20240710,105800,7312180,506,506,506,506,818
20240710,105700,6898272,506,506,506,506,0
20240710,105600,6898272,506,506,506,506,0
20240710,105500,6898272,506,506,506,506,0
20240710,105400,6898272,506,506,506,506,0
20240710,105300,6898272,506,506,506,506,0
20240710,105200,6898272,506,506,506,506,0
20240710,105100,6898272,506,506,506,506,0
20240710,105000,6898272,506,506,506,506,0
20240710,104900,6898272,506,506,506,506,0
20240710,104800,6898272,506,506,506,506,0
20240710,104700,6898272,506,506,506,506,0
20240710,104600,6898272,506,506,506,506,0
20240710,104500,6898272,506,506,506,506,0
20240710,104400,6898272,506,506,506,506,0
20240710,104300,6898272,506,506,506,506,0
20240710,104200,6898272,506,506,506,506,75
20240710,104100,6860322,505,505,505,505,0
20240710,104000,6860322,505,505,505,505,0
20240710,103900,6860322,505,505,505,505,0
20240710,103800,6860322,505,505,505,505,0
20240710,103700,6860322,505,505,505,505,18
20240710,103600,6851232,506,506,506,506,8
20240710,103500,6847184,505,505,505,505,0
20240710,103400,6847184,505,505,505,505,0
20240710,103300,6847184,505,505,505,505,0
20240710,103200,6847184,505,506,506,505,1001
20240710,103100,6341678,506,506,506,506,0
20240710,103000,6341678,506,506,506,506,1
20240710,102900,6341172,506,506,506,506,0
20240710,102800,6341172,506,506,506,506,0
20240710,102700,6341172,506,506,506,506,0
20240710,102600,6341172,506,506,506,506,0
20240710,102500,6341172,506,506,506,506,0
20240710,102400,6341172,506,506,506,506,0
20240710,102300,6341172,506,506,506,506,0
20240710,102200,6341172,506,506,506,506,0
20240710,102100,6341172,506,506,506,506,0
20240710,102000,6341172,506,506,506,506,0
20240710,101900,6341172,506,506,506,506,0
20240710,101800,6341172,506,506,506,506,0
20240710,101700,6341172,506,506,506,506,0
20240710,101600,6341172,506,506,506,506,0
20240710,101500,6341172,506,506,506,506,0
20240710,101400,6341172,506,506,506,506,0
20240710,101300,6341172,506,506,506,506,0
20240710,101200,6341172,506,506,506,506,0
20240710,101100,6341172,506,506,506,506,0
20240710,101000,6341172,506,506,506,506,0
20240710,100900,6341172,506,506,506,506,0
20240710,100800,6341172,506,506,506,506,0
20240710,100700,6341172,506,506,506,506,0
20240710,100600,6341172,506,506,506,506,0
20240710,100500,6341172,506,506,506,506,1
20240710,100400,6340666,506,506,506,506,0
20240710,100300,6340666,506,506,506,506,0
20240710,100200,6340666,506,506,506,506,11
20240710,100100,6335100,506,506,506,506,0
20240710,100000,6335100,506,506,506,506,1
20240710,095900,6334594,506,506,506,506,0
20240710,095800,6334594,506,506,506,506,0
20240710,095700,6334594,506,506,506,506,0
20240710,095600,6334594,506,506,506,506,0
20240710,095500,6334594,506,506,506,506,1
20240710,095400,6334088,506,506,506,506,0
20240710,095300,6334088,506,506,506,506,81
20240710,095200,6293102,506,506,506,506,0
20240710,095100,6293102,506,506,506,506,0
20240710,095000,6293102,506,506,506,506,0
20240710,094900,6293102,506,506,506,506,0
20240710,094800,6293102,506,506,506,506,2
20240710,094700,6292090,506,506,506,506,5
20240710,094600,6289560,506,506,506,506,0
20240710,094500,6289560,506,506,506,506,0
20240710,094400,6289560,506,506,506,506,0
20240710,094300,6289560,506,506,506,506,0
20240710,094200,6289560,506,506,506,506,0
20240710,094100,6289560,506,506,506,506,0
20240710,094000,6289560,506,506,506,506,208
20240710,093900,6184312,506,506,506,506,515
20240710,093800,5923722,506,506,506,506,0
20240710,093700,5923722,506,506,506,506,0
20240710,093600,5923722,506,506,506,506,434
20240710,093500,5704118,506,506,506,506,0
20240710,093400,5704118,506,506,506,506,0
20240710,093300,5704118,506,506,506,506,0
20240710,093200,5704118,506,506,506,506,0
20240710,093100,5704118,506,506,506,506,0
20240710,093000,5704118,506,506,506,506,66
20240710,092900,5670722,506,506,506,506,10
20240710,092800,5665662,506,506,506,506,0
20240710,092700,5665662,506,506,506,506,0
20240710,092600,5665662,506,503,506,501,2001
20240710,092500,4661109,507,507,507,507,0
20240710,092400,4661109,507,507,507,507,0
20240710,092300,4661109,507,507,507,507,2556
20240710,092200,3365217,507,507,507,507,163
20240710,092100,3282576,508,508,508,508,0
20240710,092000,3282576,508,508,508,508,0
20240710,091900,3282576,508,508,508,508,0
20240710,091800,3282576,508,508,508,508,0
20240710,091700,3282576,508,508,508,508,0
20240710,091600,3282576,508,508,508,508,0
20240710,091500,3282576,508,508,508,508,0
20240710,091400,3282576,508,508,508,508,0
20240710,091300,3282576,508,508,508,508,0
20240710,091200,3282576,508,508,508,508,0
20240710,091100,3282576,508,508,508,508,0
20240710,091000,3282576,508,508,508,508,0
20240710,090900,3282576,508,508,508,508,20
20240710,090800,3272416,508,508,508,508,0
20240710,090700,3272416,508,508,508,508,55
20240710,090600,3244476,509,509,509,509,0
20240710,090500,3244476,509,509,509,509,10
20240710,090400,3239386,508,508,508,508,0
20240710,090300,3239386,508,507,508,507,663
20240710,090200,2903082,507,507,507,507,0
20240710,090100,2903082,507,507,507,507,431
20240710,090000,2684565,507,507,507,507,5295