KissMeData/044180/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,192400,104483660,512,512,512,512,1428
20240719,192300,104483660,512,512,512,512,0
20240719,192200,104483660,512,512,512,512,0
20240719,192100,104483660,512,512,512,512,0
20240719,192000,104483660,512,512,512,512,0
20240719,191900,104483660,512,512,512,512,0
20240719,191800,104483660,512,512,512,512,0
20240719,191700,104483660,512,512,512,512,0
20240719,191600,104483660,512,512,512,512,0
20240719,191500,104483660,512,512,512,512,0
20240719,191400,104483660,512,512,512,512,0
20240719,191300,104483660,512,512,512,512,0
20240719,191200,104483660,512,512,512,512,0
20240719,191100,104483660,512,512,512,512,0
20240719,191000,104483660,512,512,512,512,0
20240719,190900,104483660,512,512,512,512,0
20240719,190800,104483660,512,512,512,512,0
20240719,190700,104483660,512,512,512,512,0
20240719,190600,104483660,512,512,512,512,0
20240719,190500,104483660,512,512,512,512,0
20240719,190400,104483660,512,512,512,512,0
20240719,190300,104483660,512,512,512,512,0
20240719,190200,104483660,512,512,512,512,0
20240719,190100,104483660,512,512,512,512,0
20240719,190000,104483660,512,512,512,512,0
20240719,185900,104483660,512,512,512,512,0
20240719,185800,104483660,512,512,512,512,0
20240719,185700,104483660,512,512,512,512,0
20240719,185600,104483660,512,512,512,512,0
20240719,185500,104483660,512,512,512,512,0
20240719,185400,104483660,512,512,512,512,1428
20240719,185300,104483660,512,512,512,512,0
20240719,185200,104483660,512,512,512,512,0
20240719,185100,104483660,512,512,512,512,0
20240719,185000,104483660,512,512,512,512,0
20240719,184900,104483660,512,512,512,512,0
20240719,184800,104483660,512,512,512,512,0
20240719,184700,104483660,512,512,512,512,0
20240719,184600,104483660,512,512,512,512,0
20240719,184500,104483660,512,512,512,512,0
20240719,184400,104483660,512,512,512,512,0
20240719,184300,104483660,512,512,512,512,0
20240719,184200,104483660,512,512,512,512,0
20240719,184100,104483660,512,512,512,512,0
20240719,184000,104483660,512,512,512,512,0
20240719,183900,104483660,512,512,512,512,0
20240719,183800,104483660,512,512,512,512,0
20240719,183700,104483660,512,512,512,512,0
20240719,183600,104483660,512,512,512,512,0
20240719,183500,104483660,512,512,512,512,0
20240719,183400,104483660,512,512,512,512,0
20240719,183300,104483660,512,512,512,512,0
20240719,183200,104483660,512,512,512,512,0
20240719,183100,104483660,512,512,512,512,0
20240719,183000,104483660,512,512,512,512,0
20240719,182900,104483660,512,512,512,512,0
20240719,182800,104483660,512,512,512,512,0
20240719,182700,104483660,512,512,512,512,0
20240719,182600,104483660,512,512,512,512,0
20240719,182500,104483660,512,512,512,512,0
20240719,182400,104483660,512,512,512,512,1428
20240719,182300,104483660,512,512,512,512,0
20240719,182200,104483660,512,512,512,512,0
20240719,182100,104483660,512,512,512,512,0
20240719,182000,104483660,512,512,512,512,0
20240719,181900,104483660,512,512,512,512,0
20240719,181800,104483660,512,512,512,512,0
20240719,181700,104483660,512,512,512,512,0
20240719,181600,104483660,512,512,512,512,0
20240719,181500,104483660,512,512,512,512,0
20240719,181400,104483660,512,512,512,512,0
20240719,181300,104483660,512,512,512,512,0
20240719,181200,104483660,512,512,512,512,0
20240719,181100,104483660,512,512,512,512,0
20240719,181000,104483660,512,512,512,512,0
20240719,180900,104483660,512,512,512,512,0
20240719,180800,104483660,512,512,512,512,0
20240719,180700,104483660,512,512,512,512,0
20240719,180600,104483660,512,512,512,512,0
20240719,180500,104483660,512,512,512,512,0
20240719,180400,104483660,512,512,512,512,0
20240719,180300,104483660,512,512,512,512,0
20240719,180200,104483660,512,512,512,512,0
20240719,180100,104483660,512,512,512,512,0
20240719,180000,104483660,512,512,512,512,0
20240719,175900,104483660,512,512,512,512,0
20240719,175800,104483660,512,512,512,512,0
20240719,175700,104483660,512,512,512,512,0
20240719,175600,104483660,512,512,512,512,0
20240719,175500,104483660,512,512,512,512,0
20240719,175400,104483660,512,512,512,512,1428
20240719,175300,104483660,512,512,512,512,0
20240719,175200,104483660,512,512,512,512,0
20240719,175100,104483660,512,512,512,512,0
20240719,175000,104483660,512,512,512,512,0
20240719,174900,104483660,512,512,512,512,0
20240719,174800,104483660,512,512,512,512,0
20240719,174700,104483660,512,512,512,512,0
20240719,174600,104483660,512,512,512,512,0
20240719,174500,104483660,512,512,512,512,0
20240719,174400,104483660,512,512,512,512,0
20240719,174300,104483660,512,512,512,512,0
20240719,174200,104483660,512,512,512,512,0
20240719,174100,104483660,512,512,512,512,0
20240719,174000,104483660,512,512,512,512,0
20240719,173900,104483660,512,512,512,512,0
20240719,173800,104483660,512,512,512,512,0
20240719,173700,104483660,512,512,512,512,0
20240719,173600,104483660,512,512,512,512,0
20240719,173500,104483660,512,512,512,512,0
20240719,173400,104483660,512,512,512,512,0
20240719,173300,104483660,512,512,512,512,0
20240719,173200,104483660,512,512,512,512,0
20240719,173100,104483660,512,512,512,512,0
20240719,173000,104483660,512,512,512,512,0
20240719,172900,104483660,512,512,512,512,0
20240719,172800,104483660,512,512,512,512,0
20240719,172700,104483660,512,512,512,512,0
20240719,172600,104483660,512,512,512,512,0
20240719,172500,104483660,512,512,512,512,0
20240719,172400,104483660,512,512,512,512,1428
20240719,172300,104483660,512,512,512,512,0
20240719,172200,104483660,512,512,512,512,0
20240719,172100,104483660,512,512,512,512,0
20240719,172000,104483660,512,512,512,512,0
20240719,171900,104483660,512,512,512,512,0
20240719,171800,104483660,512,512,512,512,0
20240719,171700,104483660,512,512,512,512,0
20240719,171600,104483660,512,512,512,512,0
20240719,171500,104483660,512,512,512,512,0
20240719,171400,104483660,512,512,512,512,0
20240719,171300,104483660,512,512,512,512,0
20240719,171200,104483660,512,512,512,512,0
20240719,171100,104483660,512,512,512,512,0
20240719,171000,104483660,512,512,512,512,0
20240719,170900,104483660,512,512,512,512,0
20240719,170800,104483660,512,512,512,512,0
20240719,170700,104483660,512,512,512,512,0
20240719,170600,104483660,512,512,512,512,0
20240719,170500,104483660,512,512,512,512,0
20240719,170400,104483660,512,512,512,512,0
20240719,170300,104483660,512,512,512,512,0
20240719,170200,104483660,512,512,512,512,0
20240719,170100,104483660,512,512,512,512,0
20240719,170000,104483660,512,512,512,512,0
20240719,165900,104483660,512,512,512,512,0
20240719,165800,104483660,512,512,512,512,0
20240719,165700,104483660,512,512,512,512,0
20240719,165600,104483660,512,512,512,512,0
20240719,165500,104483660,512,512,512,512,0
20240719,165400,104483660,512,512,512,512,1428
20240719,165300,104483660,512,512,512,512,0
20240719,165200,104483660,512,512,512,512,0
20240719,165100,104483660,512,512,512,512,0
20240719,165000,104483660,512,512,512,512,0
20240719,164900,104483660,512,512,512,512,0
20240719,164800,104483660,512,512,512,512,0
20240719,164700,104483660,512,512,512,512,0
20240719,164600,104483660,512,512,512,512,0
20240719,164500,104483660,512,512,512,512,0
20240719,164400,104483660,512,512,512,512,0
20240719,164300,104483660,512,512,512,512,0
20240719,164200,104483660,512,512,512,512,0
20240719,164100,104483660,512,512,512,512,0
20240719,164000,104483660,512,512,512,512,0
20240719,163900,104483660,512,512,512,512,0
20240719,163800,104483660,512,512,512,512,0
20240719,163700,104483660,512,512,512,512,0
20240719,163600,104483660,512,512,512,512,0
20240719,163500,104483660,512,512,512,512,0
20240719,163400,104483660,512,512,512,512,0
20240719,163300,104483660,512,512,512,512,0
20240719,163200,104483660,512,512,512,512,0
20240719,163100,104483660,512,512,512,512,0
20240719,163000,104483660,512,512,512,512,0
20240719,162900,104483660,512,512,512,512,0
20240719,162800,104483660,512,512,512,512,0
20240719,162700,104483660,512,512,512,512,0
20240719,162600,104483660,512,512,512,512,0
20240719,162500,104483660,512,512,512,512,0
20240719,162400,104483660,512,512,512,512,1428
20240719,162300,104483660,512,512,512,512,0
20240719,162200,104483660,512,512,512,512,0
20240719,162100,104483660,512,512,512,512,0
20240719,162000,104483660,512,512,512,512,0
20240719,161900,104483660,512,512,512,512,0
20240719,161800,104483660,512,512,512,512,0
20240719,161700,104483660,512,512,512,512,0
20240719,161600,104483660,512,512,512,512,0
20240719,161500,104483660,512,512,512,512,0
20240719,161400,104483660,512,512,512,512,0
20240719,161300,104483660,512,512,512,512,0
20240719,161200,104483660,512,512,512,512,0
20240719,161100,104483660,512,512,512,512,0
20240719,161000,104483660,512,512,512,512,0
20240719,160900,104483660,512,512,512,512,0
20240719,160800,104483660,512,512,512,512,0
20240719,160700,104483660,512,512,512,512,0
20240719,160600,104483660,512,512,512,512,0
20240719,160500,104483660,512,512,512,512,0
20240719,160400,104483660,512,512,512,512,0
20240719,160300,104483660,512,512,512,512,0
20240719,160200,104483660,512,512,512,512,0
20240719,160100,104483660,512,512,512,512,0
20240719,160000,104483660,512,512,512,512,0
20240719,155900,104483660,512,512,512,512,0
20240719,155800,104483660,512,512,512,512,0
20240719,155700,104483660,512,512,512,512,0
20240719,155600,104483660,512,512,512,512,0
20240719,155500,104483660,512,512,512,512,0
20240719,155400,104483660,512,512,512,512,1428
20240719,155300,104483660,512,512,512,512,0
20240719,155200,104483660,512,512,512,512,0
20240719,155100,104483660,512,512,512,512,0
20240719,155000,104483660,512,512,512,512,0
20240719,154900,104483660,512,512,512,512,0
20240719,154800,104483660,512,512,512,512,0
20240719,154700,104483660,512,512,512,512,0
20240719,154600,104483660,512,512,512,512,0
20240719,154500,104483660,512,512,512,512,0
20240719,154400,104483660,512,512,512,512,0
20240719,154300,104483660,512,512,512,512,0
20240719,154200,104483660,512,512,512,512,0
20240719,154100,104483660,512,512,512,512,0
20240719,154000,104483660,512,512,512,512,0
20240719,153900,104483660,512,512,512,512,0
20240719,153800,104483660,512,512,512,512,0
20240719,153700,104483660,512,512,512,512,0
20240719,153600,104483660,512,512,512,512,0
20240719,153500,104483660,512,512,512,512,0
20240719,153400,104483660,512,512,512,512,0
20240719,153300,104483660,512,512,512,512,0
20240719,153200,104483660,512,512,512,512,0
20240719,153100,104483660,512,512,512,512,0
20240719,153000,104483660,512,512,512,512,1428
20240719,152900,103752524,513,513,513,513,0
20240719,152800,103752524,513,513,513,513,0
20240719,152700,103752524,513,513,513,513,0
20240719,152600,103752524,513,513,513,513,0
20240719,152500,103752524,513,513,513,513,0
20240719,152400,103752524,513,513,513,513,0
20240719,152300,103752524,513,513,513,513,0
20240719,152200,103752524,513,513,513,513,0
20240719,152100,103752524,513,513,513,513,0
20240719,152000,103752524,513,513,513,513,0
20240719,151900,103752524,513,511,513,511,1700
20240719,151800,102881454,512,506,512,505,1925
20240719,151700,101903707,508,508,508,508,0
20240719,151600,101903707,508,509,509,508,4
20240719,151500,101901672,512,511,512,511,1000
20240719,151400,101390438,512,512,512,512,0
20240719,151300,101390438,512,510,512,509,1976
20240719,151200,100383373,512,512,512,512,0
20240719,151100,100383373,512,512,512,512,1
20240719,151000,100382861,510,511,511,510,62
20240719,150900,100351191,512,512,512,512,0
20240719,150800,100351191,512,512,512,512,0
20240719,150700,100351191,512,512,512,512,14
20240719,150600,100344023,510,510,510,510,0
20240719,150500,100344023,510,510,510,510,0
20240719,150400,100344023,510,510,510,510,0
20240719,150300,100344023,510,510,510,510,0
20240719,150200,100344023,510,510,510,510,0
20240719,150100,100344023,510,510,510,510,0
20240719,150000,100344023,510,510,510,510,0
20240719,145900,100344023,510,510,510,510,0
20240719,145800,100344023,510,510,510,510,0
20240719,145700,100344023,510,510,510,510,0
20240719,145600,100344023,510,510,510,510,0
20240719,145500,100344023,510,510,510,510,0
20240719,145400,100344023,510,510,510,510,0
20240719,145300,100344023,510,510,510,510,0
20240719,145200,100344023,510,510,510,510,33
20240719,145100,100327193,512,512,512,512,0
20240719,145000,100327193,512,512,512,512,0
20240719,144900,100327193,512,512,512,512,20
20240719,144800,100316953,513,513,513,513,0
20240719,144700,100316953,513,513,513,513,0
20240719,144600,100316953,513,513,513,513,0
20240719,144500,100316953,513,513,513,513,1000
20240719,144400,99803953,514,514,514,514,0
20240719,144300,99803953,514,514,514,514,0
20240719,144200,99803953,514,514,514,514,0
20240719,144100,99803953,514,514,514,514,0
20240719,144000,99803953,514,514,514,514,0
20240719,143900,99803953,514,514,514,514,0
20240719,143800,99803953,514,514,514,514,0
20240719,143700,99803953,514,514,514,514,1
20240719,143600,99803439,510,510,510,510,15
20240719,143500,99795789,514,514,514,514,0
20240719,143400,99795789,514,514,514,514,8
20240719,143300,99791677,514,514,514,514,0
20240719,143200,99791677,514,514,514,514,0
20240719,143100,99791677,514,514,514,514,0
20240719,143000,99791677,514,514,514,514,0
20240719,142900,99791677,514,514,514,514,0
20240719,142800,99791677,514,514,514,514,0
20240719,142700,99791677,514,514,514,514,0
20240719,142600,99791677,514,514,514,514,0
20240719,142500,99791677,514,514,514,514,0
20240719,142400,99791677,514,514,514,514,0
20240719,142300,99791677,514,514,514,514,0
20240719,142200,99791677,514,514,514,514,0
20240719,142100,99791677,514,514,514,514,0
20240719,142000,99791677,514,514,514,514,0
20240719,141900,99791677,514,514,514,514,0
20240719,141800,99791677,514,514,514,514,0
20240719,141700,99791677,514,514,514,514,0
20240719,141600,99791677,514,514,514,514,0
20240719,141500,99791677,514,514,514,514,0
20240719,141400,99791677,514,514,514,514,201
20240719,141300,99688363,514,514,514,514,0
20240719,141200,99688363,514,514,514,514,0
20240719,141100,99688363,514,513,514,513,1480
20240719,141000,98929098,513,513,513,513,4988
20240719,140900,96370254,515,515,515,515,0
20240719,140800,96370254,515,514,515,514,8584
20240719,140700,91958077,514,514,514,514,5986
20240719,140600,88881273,514,514,514,514,6985
20240719,140500,85290983,514,514,514,514,6690
20240719,140400,81852323,514,514,514,514,1
20240719,140300,81851809,514,514,514,514,721
20240719,140200,81481215,514,509,514,509,7438
20240719,140100,77684214,509,509,509,509,3306
20240719,140000,76001460,509,509,509,509,0
20240719,135900,76001460,509,509,509,509,0
20240719,135800,76001460,509,509,509,509,0
20240719,135700,76001460,509,509,509,509,0
20240719,135600,76001460,509,509,509,509,1000
20240719,135500,75492460,509,509,509,509,0
20240719,135400,75492460,509,509,509,509,143
20240719,135300,75419673,509,509,509,509,120
20240719,135200,75358593,506,506,506,506,0
20240719,135100,75358593,506,505,506,505,24084
20240719,135000,63192145,502,502,502,502,0
20240719,134900,63192145,502,502,502,502,0
20240719,134800,63192145,502,502,502,502,0
20240719,134700,63192145,502,502,502,502,0
20240719,134600,63192145,502,502,502,502,0
20240719,134500,63192145,502,502,502,502,70
20240719,134400,63157005,501,502,502,501,3066
20240719,134300,61618988,502,502,502,502,2200
20240719,134200,60514588,502,502,502,502,0
20240719,134100,60514588,502,502,502,502,0
20240719,134000,60514588,502,502,502,502,0
20240719,133900,60514588,502,502,502,502,2000
20240719,133800,59510588,502,502,502,502,1600
20240719,133700,58707388,502,503,503,502,2000
20240719,133600,57703278,505,505,505,505,0
20240719,133500,57703278,505,505,505,505,0
20240719,133400,57703278,505,503,505,503,146
20240719,133300,57629838,504,503,504,502,1201
20240719,133200,57026803,504,504,504,504,216
20240719,133100,56917939,504,504,504,504,0
20240719,133000,56917939,504,504,504,504,1
20240719,132900,56917435,503,504,504,503,522
20240719,132800,56654866,504,504,504,504,174
20240719,132700,56567170,505,505,505,505,1
20240719,132600,56566665,504,504,504,504,49
20240719,132500,56541969,504,504,504,504,0
20240719,132400,56541969,504,504,504,504,26
20240719,132300,56528865,505,505,505,505,0
20240719,132200,56528865,505,505,505,505,0
20240719,132100,56528865,505,505,505,505,25
20240719,132000,56516240,506,506,506,506,1
20240719,131900,56515734,505,505,505,505,10
20240719,131800,56510684,507,507,507,507,0
20240719,131700,56510684,507,507,507,507,0
20240719,131600,56510684,507,507,507,507,0
20240719,131500,56510684,507,502,507,502,4480
20240719,131400,54261719,500,504,504,500,10523
20240719,131300,48978192,504,506,506,504,10500
20240719,131200,43685656,510,508,510,503,11656
20240719,131100,37803674,514,514,514,514,0
20240719,131000,37803674,514,514,514,514,0
20240719,130900,37803674,514,514,514,514,0
20240719,130800,37803674,514,514,514,514,0
20240719,130700,37803674,514,514,514,514,0
20240719,130600,37803674,514,514,514,514,0
20240719,130500,37803674,514,514,514,514,0
20240719,130400,37803674,514,514,514,514,0
20240719,130300,37803674,514,514,514,514,0
20240719,130200,37803674,514,514,514,514,0
20240719,130100,37803674,514,514,514,514,0
20240719,130000,37803674,514,514,514,514,0
20240719,125900,37803674,514,514,514,514,0
20240719,125800,37803674,514,514,514,514,2
20240719,125700,37802646,514,514,514,514,0
20240719,125600,37802646,514,514,514,514,0
20240719,125500,37802646,514,514,514,514,0
20240719,125400,37802646,514,514,514,514,0
20240719,125300,37802646,514,514,514,514,1
20240719,125200,37802132,514,514,514,514,0
20240719,125100,37802132,514,514,514,514,0
20240719,125000,37802132,514,514,514,514,0
20240719,124900,37802132,514,514,514,514,0
20240719,124800,37802132,514,514,514,514,0
20240719,124700,37802132,514,514,514,514,0
20240719,124600,37802132,514,514,514,514,0
20240719,124500,37802132,514,514,514,514,0
20240719,124400,37802132,514,514,514,514,0
20240719,124300,37802132,514,514,514,514,0
20240719,124200,37802132,514,514,514,514,0
20240719,124100,37802132,514,514,514,514,0
20240719,124000,37802132,514,514,514,514,0
20240719,123900,37802132,514,514,514,514,0
20240719,123800,37802132,514,514,514,514,0
20240719,123700,37802132,514,514,514,514,0
20240719,123600,37802132,514,514,514,514,0
20240719,123500,37802132,514,514,514,514,0
20240719,123400,37802132,514,514,514,514,0
20240719,123300,37802132,514,514,514,514,0
20240719,123200,37802132,514,514,514,514,0
20240719,123100,37802132,514,514,514,514,0
20240719,123000,37802132,514,514,514,514,0
20240719,122900,37802132,514,514,514,514,0
20240719,122800,37802132,514,514,514,514,300
20240719,122700,37647932,514,514,514,514,200
20240719,122600,37545132,514,514,514,514,100
20240719,122500,37493732,514,514,514,514,0
20240719,122400,37493732,514,514,514,514,0
20240719,122300,37493732,514,512,514,512,203
20240719,122200,37389790,512,509,512,509,361
20240719,122100,37205891,508,508,508,508,140
20240719,122000,37134771,508,507,508,507,4854
20240719,121900,34669904,507,507,507,507,0
20240719,121800,34669904,507,507,507,507,49
20240719,121700,34645061,507,508,508,507,1746
20240719,121600,33759253,509,509,509,509,7
20240719,121500,33755690,509,509,509,509,0
20240719,121400,33755690,509,509,509,509,0
20240719,121300,33755690,509,509,509,509,0
20240719,121200,33755690,509,509,509,509,0
20240719,121100,33755690,509,509,509,509,23
20240719,121000,33743983,509,509,509,509,0
20240719,120900,33743983,509,509,509,509,12
20240719,120800,33737875,509,511,511,509,1640
20240719,120700,32902472,511,511,511,511,0
20240719,120600,32902472,511,511,511,511,0
20240719,120500,32902472,511,511,511,511,0
20240719,120400,32902472,511,511,511,511,50
20240719,120300,32876922,511,511,511,511,0
20240719,120200,32876922,511,512,512,511,25
20240719,120100,32864142,513,513,513,513,0
20240719,120000,32864142,513,513,513,513,0
20240719,115900,32864142,513,513,513,513,0
20240719,115800,32864142,513,513,513,513,0
20240719,115700,32864142,513,513,513,513,59
20240719,115600,32833875,515,515,515,515,0
20240719,115500,32833875,515,515,515,515,0
20240719,115400,32833875,515,515,515,515,0
20240719,115300,32833875,515,515,515,515,0
20240719,115200,32833875,515,515,515,515,0
20240719,115100,32833875,515,515,515,515,0
20240719,115000,32833875,515,515,515,515,0
20240719,114900,32833875,515,515,515,515,0
20240719,114800,32833875,515,515,515,515,0
20240719,114700,32833875,515,515,515,515,0
20240719,114600,32833875,515,515,515,515,0
20240719,114500,32833875,515,515,515,515,0
20240719,114400,32833875,515,515,515,515,0
20240719,114300,32833875,515,515,515,515,0
20240719,114200,32833875,515,515,515,515,0
20240719,114100,32833875,515,515,515,515,0
20240719,114000,32833875,515,515,515,515,1
20240719,113900,32833360,515,515,515,515,0
20240719,113800,32833360,515,515,515,515,0
20240719,113700,32833360,515,515,515,515,0
20240719,113600,32833360,515,515,515,515,0
20240719,113500,32833360,515,515,515,515,0
20240719,113400,32833360,515,515,515,515,0
20240719,113300,32833360,515,515,515,515,0
20240719,113200,32833360,515,515,515,515,0
20240719,113100,32833360,515,515,515,515,0
20240719,113000,32833360,515,515,515,515,0
20240719,112900,32833360,515,515,515,515,0
20240719,112800,32833360,515,515,515,515,0
20240719,112700,32833360,515,515,515,515,0
20240719,112600,32833360,515,515,515,515,0
20240719,112500,32833360,515,515,515,515,0
20240719,112400,32833360,515,515,515,515,1
20240719,112300,32832845,513,513,513,513,0
20240719,112200,32832845,513,513,513,513,0
20240719,112100,32832845,513,513,513,513,493
20240719,112000,32579936,515,515,515,515,0
20240719,111900,32579936,515,515,515,515,0
20240719,111800,32579936,515,515,515,515,0
20240719,111700,32579936,515,515,515,515,0
20240719,111600,32579936,515,515,515,515,0
20240719,111500,32579936,515,515,515,515,0
20240719,111400,32579936,515,515,515,515,12
20240719,111300,32573756,513,513,513,513,0
20240719,111200,32573756,513,513,513,513,0
20240719,111100,32573756,513,513,513,513,0
20240719,111000,32573756,513,513,513,513,0
20240719,110900,32573756,513,513,513,513,0
20240719,110800,32573756,513,513,513,513,0
20240719,110700,32573756,513,513,513,513,0
20240719,110600,32573756,513,513,513,513,0
20240719,110500,32573756,513,513,513,513,0
20240719,110400,32573756,513,513,513,513,3
20240719,110300,32572217,513,513,513,513,0
20240719,110200,32572217,513,513,513,513,0
20240719,110100,32572217,513,513,513,513,0
20240719,110000,32572217,513,513,513,513,0
20240719,105900,32572217,513,513,513,513,735
20240719,105800,32195162,513,513,513,513,0
20240719,105700,32195162,513,513,513,513,0
20240719,105600,32195162,513,513,513,513,0
20240719,105500,32195162,513,513,513,513,0
20240719,105400,32195162,513,513,513,513,0
20240719,105300,32195162,513,513,513,513,0
20240719,105200,32195162,513,513,513,513,0
20240719,105100,32195162,513,513,513,513,0
20240719,105000,32195162,513,513,513,513,0
20240719,104900,32195162,513,513,513,513,0
20240719,104800,32195162,513,513,513,513,0
20240719,104700,32195162,513,513,513,513,0
20240719,104600,32195162,513,513,513,513,1
20240719,104500,32194649,513,513,513,513,0
20240719,104400,32194649,513,513,513,513,0
20240719,104300,32194649,513,513,513,513,0
20240719,104200,32194649,513,513,513,513,35
20240719,104100,32176694,512,512,512,512,0
20240719,104000,32176694,512,512,512,512,0
20240719,103900,32176694,512,512,512,512,0
20240719,103800,32176694,512,512,512,512,74
20240719,103700,32138806,512,512,512,512,1702
20240719,103600,31267382,510,510,510,510,100
20240719,103500,31216382,510,510,510,510,5000
20240719,103400,28666382,510,510,510,510,0
20240719,103300,28666382,510,510,510,510,0
20240719,103200,28666382,510,510,510,510,20
20240719,103100,28656182,510,510,510,510,0
20240719,103000,28656182,510,510,510,510,5000
20240719,102900,26106182,510,513,513,510,4500
20240719,102800,23803619,517,517,517,517,50
20240719,102700,23777769,517,513,517,513,2599
20240719,102600,22444002,513,513,513,513,0
20240719,102500,22444002,513,513,513,513,90
20240719,102400,22397832,510,510,510,510,0
20240719,102300,22397832,510,510,510,510,0
20240719,102200,22397832,510,510,510,510,0
20240719,102100,22397832,510,510,510,510,2839
20240719,102000,20949942,510,510,510,510,0
20240719,101900,20949942,510,510,510,510,0
20240719,101800,20949942,510,510,510,510,0
20240719,101700,20949942,510,510,510,510,2600
20240719,101600,19623942,519,516,519,516,1000
20240719,101500,19105602,519,519,519,519,0
20240719,101400,19105602,519,519,519,519,0
20240719,101300,19105602,519,519,519,519,50
20240719,101200,19079652,508,509,509,508,6940
20240719,101100,15553996,510,510,510,510,100
20240719,101000,15502996,509,515,515,509,9073
20240719,100900,10870693,522,522,522,522,0
20240719,100800,10870693,522,522,522,522,0
20240719,100700,10870693,522,522,522,522,0
20240719,100600,10870693,522,522,522,522,0
20240719,100500,10870693,522,522,522,522,1
20240719,100400,10870171,522,522,522,522,0
20240719,100300,10870171,522,522,522,522,0
20240719,100200,10870171,522,522,522,522,0
20240719,100100,10870171,522,522,522,522,0
20240719,100000,10870171,522,522,522,522,11
20240719,095900,10864429,522,522,522,522,0
20240719,095800,10864429,522,522,522,522,0
20240719,095700,10864429,522,522,522,522,0
20240719,095600,10864429,522,520,522,520,316
20240719,095500,10700070,520,520,520,520,0
20240719,095400,10700070,520,520,520,520,0
20240719,095300,10700070,520,520,520,520,26
20240719,095200,10686550,515,518,518,515,7000
20240719,095100,7061756,522,522,522,522,0
20240719,095000,7061756,522,522,522,522,0
20240719,094900,7061756,522,522,522,522,13
20240719,094800,7054970,523,523,523,523,0
20240719,094700,7054970,523,523,523,523,0
20240719,094600,7054970,523,523,523,523,0
20240719,094500,7054970,523,520,523,520,1117
20240719,094400,6472849,520,520,520,520,0
20240719,094300,6472849,520,520,520,520,0
20240719,094200,6472849,520,520,520,520,30
20240719,094100,6457249,519,519,519,519,0
20240719,094000,6457249,519,519,519,519,0
20240719,093900,6457249,519,519,519,519,1
20240719,093800,6456730,522,522,522,522,0
20240719,093700,6456730,522,522,522,522,0
20240719,093600,6456730,522,521,522,521,276
20240719,093500,6312850,521,517,521,517,1705
20240719,093400,5430433,517,517,517,517,0
20240719,093300,5430433,517,517,517,517,50
20240719,093200,5404583,517,517,517,517,26
20240719,093100,5391141,514,513,514,513,1578
20240719,093000,4580089,513,513,513,513,14
20240719,092900,4572907,514,514,514,514,0
20240719,092800,4572907,514,514,514,514,0
20240719,092700,4572907,514,514,514,514,0
20240719,092600,4572907,514,514,514,514,0
20240719,092500,4572907,514,514,514,514,1
20240719,092400,4572393,514,514,514,514,30
20240719,092300,4556973,515,515,515,515,0
20240719,092200,4556973,515,515,515,515,0
20240719,092100,4556973,515,515,515,515,0
20240719,092000,4556973,515,515,515,515,0
20240719,091900,4556973,515,515,515,515,22
20240719,091800,4545643,514,514,514,514,406
20240719,091700,4336959,514,514,514,514,0
20240719,091600,4336959,514,514,514,514,0
20240719,091500,4336959,514,514,514,514,0
20240719,091400,4336959,514,514,514,514,0
20240719,091300,4336959,514,514,514,514,0
20240719,091200,4336959,514,514,514,514,159
20240719,091100,4255233,514,514,514,514,0
20240719,091000,4255233,514,514,514,514,841
20240719,090900,3822959,516,516,516,516,0
20240719,090800,3822959,516,516,516,516,65
20240719,090700,3789419,516,516,516,516,12
20240719,090600,3783227,521,521,521,521,0
20240719,090500,3783227,521,521,521,521,0
20240719,090400,3783227,521,521,521,521,5
20240719,090300,3780622,521,521,521,521,92
20240719,090200,3732690,518,518,518,518,427
20240719,090100,3511504,517,516,517,516,2365
20240719,090000,2289276,517,517,517,517,4428