KissMeData/083640/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,200100,70319319,400,400,400,400,71
20240708,200000,70319319,400,400,400,400,0
20240708,195900,70319319,400,400,400,400,0
20240708,195800,70319319,400,400,400,400,0
20240708,195700,70319319,400,400,400,400,0
20240708,195600,70319319,400,400,400,400,0
20240708,195500,70319319,400,400,400,400,0
20240708,195400,70319319,400,400,400,400,0
20240708,195300,70319319,400,400,400,400,0
20240708,195200,70319319,400,400,400,400,0
20240708,195100,70319319,400,400,400,400,0
20240708,195000,70319319,400,400,400,400,0
20240708,194900,70319319,400,400,400,400,0
20240708,194800,70319319,400,400,400,400,0
20240708,194700,70319319,400,400,400,400,0
20240708,194600,70319319,400,400,400,400,0
20240708,194500,70319319,400,400,400,400,0
20240708,194400,70319319,400,400,400,400,0
20240708,194300,70319319,400,400,400,400,0
20240708,194200,70319319,400,400,400,400,0
20240708,194100,70319319,400,400,400,400,0
20240708,194000,70319319,400,400,400,400,0
20240708,193900,70319319,400,400,400,400,0
20240708,193800,70319319,400,400,400,400,0
20240708,193700,70319319,400,400,400,400,0
20240708,193600,70319319,400,400,400,400,0
20240708,193500,70319319,400,400,400,400,0
20240708,193400,70319319,400,400,400,400,0
20240708,193300,70319319,400,400,400,400,0
20240708,193200,70319319,400,400,400,400,0
20240708,193100,70319319,400,400,400,400,71
20240708,193000,70319319,400,400,400,400,0
20240708,192900,70319319,400,400,400,400,0
20240708,192800,70319319,400,400,400,400,0
20240708,192700,70319319,400,400,400,400,0
20240708,192600,70319319,400,400,400,400,0
20240708,192500,70319319,400,400,400,400,0
20240708,192400,70319319,400,400,400,400,0
20240708,192300,70319319,400,400,400,400,0
20240708,192200,70319319,400,400,400,400,0
20240708,192100,70319319,400,400,400,400,0
20240708,192000,70319319,400,400,400,400,0
20240708,191900,70319319,400,400,400,400,0
20240708,191800,70319319,400,400,400,400,0
20240708,191700,70319319,400,400,400,400,0
20240708,191600,70319319,400,400,400,400,0
20240708,191500,70319319,400,400,400,400,0
20240708,191400,70319319,400,400,400,400,0
20240708,191300,70319319,400,400,400,400,0
20240708,191200,70319319,400,400,400,400,0
20240708,191100,70319319,400,400,400,400,0
20240708,191000,70319319,400,400,400,400,0
20240708,190900,70319319,400,400,400,400,0
20240708,190800,70319319,400,400,400,400,0
20240708,190700,70319319,400,400,400,400,0
20240708,190600,70319319,400,400,400,400,0
20240708,190500,70319319,400,400,400,400,0
20240708,190400,70319319,400,400,400,400,0
20240708,190300,70319319,400,400,400,400,0
20240708,190200,70319319,400,400,400,400,0
20240708,190100,70319319,400,400,400,400,71
20240708,190000,70319319,400,400,400,400,0
20240708,185900,70319319,400,400,400,400,0
20240708,185800,70319319,400,400,400,400,0
20240708,185700,70319319,400,400,400,400,0
20240708,185600,70319319,400,400,400,400,0
20240708,185500,70319319,400,400,400,400,0
20240708,185400,70319319,400,400,400,400,0
20240708,185300,70319319,400,400,400,400,0
20240708,185200,70319319,400,400,400,400,0
20240708,185100,70319319,400,400,400,400,0
20240708,185000,70319319,400,400,400,400,0
20240708,184900,70319319,400,400,400,400,0
20240708,184800,70319319,400,400,400,400,0
20240708,184700,70319319,400,400,400,400,0
20240708,184600,70319319,400,400,400,400,0
20240708,184500,70319319,400,400,400,400,0
20240708,184400,70319319,400,400,400,400,0
20240708,184300,70319319,400,400,400,400,0
20240708,184200,70319319,400,400,400,400,0
20240708,184100,70319319,400,400,400,400,0
20240708,184000,70319319,400,400,400,400,0
20240708,183900,70319319,400,400,400,400,0
20240708,183800,70319319,400,400,400,400,0
20240708,183700,70319319,400,400,400,400,0
20240708,183600,70319319,400,400,400,400,0
20240708,183500,70319319,400,400,400,400,0
20240708,183400,70319319,400,400,400,400,0
20240708,183300,70319319,400,400,400,400,0
20240708,183200,70319319,400,400,400,400,0
20240708,183100,70319319,400,400,400,400,71
20240708,183000,70319319,400,400,400,400,0
20240708,182900,70319319,400,400,400,400,0
20240708,182800,70319319,400,400,400,400,0
20240708,182700,70319319,400,400,400,400,0
20240708,182600,70319319,400,400,400,400,0
20240708,182500,70319319,400,400,400,400,0
20240708,182400,70319319,400,400,400,400,0
20240708,182300,70319319,400,400,400,400,0
20240708,182200,70319319,400,400,400,400,0
20240708,182100,70319319,400,400,400,400,0
20240708,182000,70319319,400,400,400,400,0
20240708,181900,70319319,400,400,400,400,0
20240708,181800,70319319,400,400,400,400,0
20240708,181700,70319319,400,400,400,400,0
20240708,181600,70319319,400,400,400,400,0
20240708,181500,70319319,400,400,400,400,0
20240708,181400,70319319,400,400,400,400,0
20240708,181300,70319319,400,400,400,400,0
20240708,181200,70319319,400,400,400,400,0
20240708,181100,70319319,400,400,400,400,0
20240708,181000,70319319,400,400,400,400,0
20240708,180900,70319319,400,400,400,400,0
20240708,180800,70319319,400,400,400,400,0
20240708,180700,70319319,400,400,400,400,0
20240708,180600,70319319,400,400,400,400,0
20240708,180500,70319319,400,400,400,400,0
20240708,180400,70319319,400,400,400,400,0
20240708,180300,70319319,400,400,400,400,0
20240708,180200,70319319,400,400,400,400,0
20240708,180100,70319319,400,400,400,400,71
20240708,180000,70319319,400,400,400,400,0
20240708,175900,70319319,400,400,400,400,0
20240708,175800,70319319,400,400,400,400,0
20240708,175700,70319319,400,400,400,400,0
20240708,175600,70319319,400,400,400,400,0
20240708,175500,70319319,400,400,400,400,0
20240708,175400,70319319,400,400,400,400,0
20240708,175300,70319319,400,400,400,400,0
20240708,175200,70319319,400,400,400,400,0
20240708,175100,70319319,400,400,400,400,0
20240708,175000,70319319,400,400,400,400,0
20240708,174900,70319319,400,400,400,400,0
20240708,174800,70319319,400,400,400,400,0
20240708,174700,70319319,400,400,400,400,0
20240708,174600,70319319,400,400,400,400,0
20240708,174500,70319319,400,400,400,400,0
20240708,174400,70319319,400,400,400,400,0
20240708,174300,70319319,400,400,400,400,0
20240708,174200,70319319,400,400,400,400,0
20240708,174100,70319319,400,400,400,400,0
20240708,174000,70319319,400,400,400,400,0
20240708,173900,70319319,400,400,400,400,0
20240708,173800,70319319,400,400,400,400,0
20240708,173700,70319319,400,400,400,400,0
20240708,173600,70319319,400,400,400,400,0
20240708,173500,70319319,400,400,400,400,0
20240708,173400,70319319,400,400,400,400,0
20240708,173300,70319319,400,400,400,400,0
20240708,173200,70319319,400,400,400,400,0
20240708,173100,70319319,400,400,400,400,71
20240708,173000,70319319,400,400,400,400,0
20240708,172900,70319319,400,400,400,400,0
20240708,172800,70319319,400,400,400,400,0
20240708,172700,70319319,400,400,400,400,0
20240708,172600,70319319,400,400,400,400,0
20240708,172500,70319319,400,400,400,400,0
20240708,172400,70319319,400,400,400,400,0
20240708,172300,70319319,400,400,400,400,0
20240708,172200,70319319,400,400,400,400,0
20240708,172100,70319319,400,400,400,400,0
20240708,172000,70319319,400,400,400,400,0
20240708,171900,70319319,400,400,400,400,0
20240708,171800,70319319,400,400,400,400,0
20240708,171700,70319319,400,400,400,400,0
20240708,171600,70319319,400,400,400,400,0
20240708,171500,70319319,400,400,400,400,0
20240708,171400,70319319,400,400,400,400,0
20240708,171300,70319319,400,400,400,400,0
20240708,171200,70319319,400,400,400,400,0
20240708,171100,70319319,400,400,400,400,0
20240708,171000,70319319,400,400,400,400,0
20240708,170900,70319319,400,400,400,400,0
20240708,170800,70319319,400,400,400,400,0
20240708,170700,70319319,400,400,400,400,0
20240708,170600,70319319,400,400,400,400,0
20240708,170500,70319319,400,400,400,400,0
20240708,170400,70319319,400,400,400,400,0
20240708,170300,70319319,400,400,400,400,0
20240708,170200,70319319,400,400,400,400,0
20240708,170100,70319319,400,400,400,400,71
20240708,170000,70319319,400,400,400,400,0
20240708,165900,70319319,400,400,400,400,0
20240708,165800,70319319,400,400,400,400,0
20240708,165700,70319319,400,400,400,400,0
20240708,165600,70319319,400,400,400,400,0
20240708,165500,70319319,400,400,400,400,0
20240708,165400,70319319,400,400,400,400,0
20240708,165300,70319319,400,400,400,400,0
20240708,165200,70319319,400,400,400,400,0
20240708,165100,70319319,400,400,400,400,0
20240708,165000,70319319,400,400,400,400,0
20240708,164900,70319319,400,400,400,400,0
20240708,164800,70319319,400,400,400,400,0
20240708,164700,70319319,400,400,400,400,0
20240708,164600,70319319,400,400,400,400,0
20240708,164500,70319319,400,400,400,400,0
20240708,164400,70319319,400,400,400,400,0
20240708,164300,70319319,400,400,400,400,0
20240708,164200,70319319,400,400,400,400,0
20240708,164100,70319319,400,400,400,400,0
20240708,164000,70319319,400,400,400,400,0
20240708,163900,70319319,400,400,400,400,0
20240708,163800,70319319,400,400,400,400,0
20240708,163700,70319319,400,400,400,400,0
20240708,163600,70319319,400,400,400,400,0
20240708,163500,70319319,400,400,400,400,0
20240708,163400,70319319,400,400,400,400,0
20240708,163300,70319319,400,400,400,400,0
20240708,163200,70319319,400,400,400,400,0
20240708,163100,70319319,400,400,400,400,71
20240708,163000,70319319,400,400,400,400,0
20240708,162900,70319319,400,400,400,400,0
20240708,162800,70319319,400,400,400,400,0
20240708,162700,70319319,400,400,400,400,0
20240708,162600,70319319,400,400,400,400,0
20240708,162500,70319319,400,400,400,400,0
20240708,162400,70319319,400,400,400,400,0
20240708,162300,70319319,400,400,400,400,0
20240708,162200,70319319,400,400,400,400,0
20240708,162100,70319319,400,400,400,400,0
20240708,162000,70319319,400,400,400,400,0
20240708,161900,70319319,400,400,400,400,0
20240708,161800,70319319,400,400,400,400,0
20240708,161700,70319319,400,400,400,400,0
20240708,161600,70319319,400,400,400,400,0
20240708,161500,70319319,400,400,400,400,0
20240708,161400,70319319,400,400,400,400,0
20240708,161300,70319319,400,400,400,400,0
20240708,161200,70319319,400,400,400,400,0
20240708,161100,70319319,400,400,400,400,0
20240708,161000,70319319,400,400,400,400,0
20240708,160900,70319319,400,400,400,400,0
20240708,160800,70319319,400,400,400,400,0
20240708,160700,70319319,400,400,400,400,0
20240708,160600,70319319,400,400,400,400,0
20240708,160500,70319319,400,400,400,400,0
20240708,160400,70319319,400,400,400,400,0
20240708,160300,70319319,400,400,400,400,0
20240708,160200,70319319,400,400,400,400,0
20240708,160100,70319319,400,400,400,400,71
20240708,160000,70319319,400,400,400,400,0
20240708,155900,70319319,400,400,400,400,0
20240708,155800,70319319,400,400,400,400,0
20240708,155700,70319319,400,400,400,400,0
20240708,155600,70319319,400,400,400,400,0
20240708,155500,70319319,400,400,400,400,0
20240708,155400,70319319,400,400,400,400,0
20240708,155300,70319319,400,400,400,400,0
20240708,155200,70319319,400,400,400,400,0
20240708,155100,70319319,400,400,400,400,0
20240708,155000,70319319,400,400,400,400,0
20240708,154900,70319319,400,400,400,400,0
20240708,154800,70319319,400,400,400,400,0
20240708,154700,70319319,400,400,400,400,0
20240708,154600,70319319,400,400,400,400,0
20240708,154500,70319319,400,400,400,400,0
20240708,154400,70319319,400,400,400,400,0
20240708,154300,70319319,400,400,400,400,0
20240708,154200,70319319,400,400,400,400,0
20240708,154100,70319319,400,400,400,400,0
20240708,154000,70319319,400,400,400,400,0
20240708,153900,70319319,400,400,400,400,0
20240708,153800,70319319,400,400,400,400,0
20240708,153700,70319319,400,400,400,400,0
20240708,153600,70319319,400,400,400,400,0
20240708,153500,70319319,400,400,400,400,0
20240708,153400,70319319,400,400,400,400,0
20240708,153300,70319319,400,400,400,400,0
20240708,153200,70319319,400,400,400,400,0
20240708,153100,70319319,400,400,400,400,71
20240708,153000,70319319,400,400,400,400,71
20240708,152900,70290919,398,398,398,398,0
20240708,152800,70290919,398,398,398,398,0
20240708,152700,70290919,398,398,398,398,0
20240708,152600,70290919,398,398,398,398,0
20240708,152500,70290919,398,398,398,398,0
20240708,152400,70290919,398,398,398,398,0
20240708,152300,70290919,398,398,398,398,0
20240708,152200,70290919,398,398,398,398,0
20240708,152100,70290919,398,398,398,398,0
20240708,152000,70290919,398,398,398,398,0
20240708,151900,70290919,398,398,398,398,5000
20240708,151800,68300919,400,398,400,398,415
20240708,151700,68135719,398,398,398,398,479
20240708,151600,67945077,400,400,400,400,0
20240708,151500,67945077,400,400,400,400,0
20240708,151400,67945077,400,399,400,399,10
20240708,151300,67941083,399,399,399,399,1
20240708,151200,67940684,399,399,399,399,1
20240708,151100,67940285,399,399,399,399,0
20240708,151000,67940285,399,398,399,398,367
20240708,150900,67794218,400,399,400,399,193
20240708,150800,67717208,399,399,399,399,1
20240708,150700,67716809,400,399,400,399,5
20240708,150600,67714810,398,398,398,398,695
20240708,150500,67438200,400,400,400,400,0
20240708,150400,67438200,400,400,400,400,0
20240708,150300,67438200,400,400,400,400,0
20240708,150200,67438200,400,400,400,400,0
20240708,150100,67438200,400,400,400,400,0
20240708,150000,67438200,400,400,400,400,0
20240708,145900,67438200,400,400,400,400,0
20240708,145800,67438200,400,400,400,400,0
20240708,145700,67438200,400,400,400,400,0
20240708,145600,67438200,400,400,400,400,0
20240708,145500,67438200,400,400,400,400,0
20240708,145400,67438200,400,398,400,398,70
20240708,145300,67410316,399,399,399,399,0
20240708,145200,67410316,399,399,399,399,190
20240708,145100,67334506,400,400,400,400,0
20240708,145000,67334506,400,400,400,400,0
20240708,144900,67334506,400,399,400,399,20000
20240708,144800,59354118,399,399,399,399,0
20240708,144700,59354118,399,398,399,398,580
20240708,144600,59122898,399,399,399,399,0
20240708,144500,59122898,399,399,399,399,2
20240708,144400,59122100,398,398,398,398,2000
20240708,144300,58326100,399,398,399,398,2003
20240708,144200,57528903,399,399,399,399,0
20240708,144100,57528903,399,399,399,399,351
20240708,144000,57388854,399,399,399,399,50
20240708,143900,57368904,400,399,400,399,1105
20240708,143800,56927504,399,399,399,399,403
20240708,143700,56766707,400,400,400,400,0
20240708,143600,56766707,400,400,400,400,1
20240708,143500,56766307,398,398,398,398,639
20240708,143400,56511985,398,398,398,398,8
20240708,143300,56508801,397,397,397,397,10
20240708,143200,56504831,398,398,398,398,0
20240708,143100,56504831,398,398,398,398,190
20240708,143000,56429211,398,398,398,398,0
20240708,142900,56429211,398,398,398,398,0
20240708,142800,56429211,398,398,398,398,0
20240708,142700,56429211,398,398,398,398,0
20240708,142600,56429211,398,398,398,398,0
20240708,142500,56429211,398,398,398,398,1
20240708,142400,56428813,396,396,396,396,0
20240708,142300,56428813,396,396,396,396,0
20240708,142200,56428813,396,396,396,396,0
20240708,142100,56428813,396,396,396,396,140
20240708,142000,56373373,400,400,400,400,0
20240708,141900,56373373,400,400,400,400,2
20240708,141800,56372573,396,397,397,396,1161
20240708,141700,55912616,400,400,400,400,0
20240708,141600,55912616,400,400,400,400,0
20240708,141500,55912616,400,400,400,400,0
20240708,141400,55912616,400,400,400,400,0
20240708,141300,55912616,400,400,400,400,0
20240708,141200,55912616,400,399,400,399,60
20240708,141100,55888672,399,399,399,399,0
20240708,141000,55888672,399,396,399,395,6946
20240708,140900,53143980,397,397,397,397,0
20240708,140800,53143980,397,397,397,397,2717
20240708,140700,52065331,399,399,399,399,0
20240708,140600,52065331,399,399,399,399,1
20240708,140500,52064932,401,400,401,400,16
20240708,140400,52058531,400,400,400,400,8
20240708,140300,52055331,401,401,401,401,0
20240708,140200,52055331,401,400,401,400,24
20240708,140100,52045708,402,401,402,396,423
20240708,140000,51875908,402,398,402,398,12833
20240708,135900,46738379,400,400,400,398,519
20240708,135800,46531779,400,399,400,399,2508
20240708,135700,45531084,399,399,399,399,15
20240708,135600,45525099,399,397,399,397,202
20240708,135500,45444902,399,399,399,399,0
20240708,135400,45444902,399,396,399,396,243
20240708,135300,45348668,399,399,399,399,0
20240708,135200,45348668,399,398,399,398,10050
20240708,135100,41338768,398,398,398,398,1249
20240708,135000,40841666,398,398,398,398,0
20240708,134900,40841666,398,398,398,398,0
20240708,134800,40841666,398,395,398,395,10117
20240708,134700,36829401,395,395,395,395,0
20240708,134600,36829401,395,395,395,395,190
20240708,134500,36754351,395,395,395,395,190
20240708,134400,36679301,395,395,395,395,1
20240708,134300,36678906,395,395,395,395,0
20240708,134200,36678906,395,395,395,395,7
20240708,134100,36676141,394,394,394,394,140
20240708,134000,36620981,394,394,394,394,10
20240708,133900,36617041,395,395,395,395,0
20240708,133800,36617041,395,395,395,395,0
20240708,133700,36617041,395,395,395,395,0
20240708,133600,36617041,395,395,395,395,0
20240708,133500,36617041,395,395,395,395,0
20240708,133400,36617041,395,395,395,395,0
20240708,133300,36617041,395,395,395,395,0
20240708,133200,36617041,395,395,395,395,5
20240708,133100,36615066,395,395,396,395,3106
20240708,133000,35388006,395,394,395,394,5100
20240708,132900,33373679,394,394,394,394,382
20240708,132800,33223171,394,394,394,394,0
20240708,132700,33223171,394,394,394,394,0
20240708,132600,33223171,394,394,394,394,4
20240708,132500,33221595,394,394,394,394,4
20240708,132400,33220019,394,394,394,394,5
20240708,132300,33218049,394,394,394,394,0
20240708,132200,33218049,394,394,394,394,0
20240708,132100,33218049,394,394,394,394,0
20240708,132000,33218049,394,394,394,394,0
20240708,131900,33218049,394,394,394,394,0
20240708,131800,33218049,394,394,394,394,0
20240708,131700,33218049,394,394,394,394,0
20240708,131600,33218049,394,394,394,394,191
20240708,131500,33142795,394,394,394,394,0
20240708,131400,33142795,394,394,394,394,0
20240708,131300,33142795,394,394,394,394,191
20240708,131200,33067541,394,394,394,394,50
20240708,131100,33047841,395,395,395,395,0
20240708,131000,33047841,395,395,395,395,0
20240708,130900,33047841,395,395,395,395,0
20240708,130800,33047841,395,395,395,395,1
20240708,130700,33047446,394,394,394,394,0
20240708,130600,33047446,394,394,394,394,1000
20240708,130500,32653446,393,393,393,393,0
20240708,130400,32653446,393,393,393,393,0
20240708,130300,32653446,393,393,393,393,0
20240708,130200,32653446,393,393,393,393,1
20240708,130100,32653053,395,395,395,395,191
20240708,130000,32577608,394,394,394,394,0
20240708,125900,32577608,394,394,394,394,0
20240708,125800,32577608,394,394,394,394,0
20240708,125700,32577608,394,394,394,394,0
20240708,125600,32577608,394,394,394,394,0
20240708,125500,32577608,394,394,394,394,190
20240708,125400,32502748,395,395,395,395,0
20240708,125300,32502748,395,395,395,395,0
20240708,125200,32502748,395,395,395,395,190
20240708,125100,32427698,395,395,395,395,3
20240708,125000,32426513,394,394,394,394,0
20240708,124900,32426513,394,394,394,394,0
20240708,124800,32426513,394,394,394,394,0
20240708,124700,32426513,394,394,394,394,0
20240708,124600,32426513,394,394,394,394,1000
20240708,124500,32032513,395,395,395,395,0
20240708,124400,32032513,395,395,395,395,0
20240708,124300,32032513,395,395,395,395,0
20240708,124200,32032513,395,395,395,395,0
20240708,124100,32032513,395,395,395,395,0
20240708,124000,32032513,395,395,395,395,0
20240708,123900,32032513,395,395,395,395,22
20240708,123800,32023823,395,394,395,394,11700
20240708,123700,27405915,394,394,394,394,0
20240708,123600,27405915,394,394,394,394,190
20240708,123500,27331055,394,394,394,394,37
20240708,123400,27316477,394,394,394,394,12006
20240708,123300,22586113,394,394,394,394,190
20240708,123200,22511253,394,394,394,394,4
20240708,123100,22509677,394,394,394,394,0
20240708,123000,22509677,394,394,394,394,0
20240708,122900,22509677,394,394,394,394,11
20240708,122800,22505343,394,394,394,394,0
20240708,122700,22505343,394,394,394,394,0
20240708,122600,22505343,394,394,394,394,191
20240708,122500,22430089,394,394,394,394,0
20240708,122400,22430089,394,394,394,394,0
20240708,122300,22430089,394,394,394,394,0
20240708,122200,22430089,394,394,394,394,191
20240708,122100,22354835,394,394,394,394,0
20240708,122000,22354835,394,394,394,394,0
20240708,121900,22354835,394,394,394,394,191
20240708,121800,22279581,394,394,394,394,0
20240708,121700,22279581,394,394,394,394,0
20240708,121600,22279581,394,394,394,394,0
20240708,121500,22279581,394,394,394,394,1
20240708,121400,22279187,394,394,394,394,191
20240708,121300,22203933,394,394,394,394,0
20240708,121200,22203933,394,394,394,394,0
20240708,121100,22203933,394,394,394,394,0
20240708,121000,22203933,394,394,394,394,0
20240708,120900,22203933,394,394,394,394,0
20240708,120800,22203933,394,394,394,394,571
20240708,120700,21978959,394,394,394,394,191
20240708,120600,21903705,393,393,393,393,190
20240708,120500,21829035,394,394,394,394,1
20240708,120400,21828641,394,394,394,394,4
20240708,120300,21827065,393,393,393,393,0
20240708,120200,21827065,393,393,393,393,0
20240708,120100,21827065,393,393,393,393,0
20240708,120000,21827065,393,393,393,393,239
20240708,115900,21733138,394,394,394,394,0
20240708,115800,21733138,394,394,394,394,0
20240708,115700,21733138,394,394,394,394,0
20240708,115600,21733138,394,394,394,394,190
20240708,115500,21658278,394,394,394,394,0
20240708,115400,21658278,394,394,394,394,0
20240708,115300,21658278,394,394,394,394,0
20240708,115200,21658278,394,394,394,394,0
20240708,115100,21658278,394,394,394,394,190
20240708,115000,21583418,394,394,394,394,0
20240708,114900,21583418,394,394,394,394,0
20240708,114800,21583418,394,394,394,394,380
20240708,114700,21433698,393,393,393,393,0
20240708,114600,21433698,393,393,393,393,0
20240708,114500,21433698,393,393,393,393,0
20240708,114400,21433698,393,393,393,393,0
20240708,114300,21433698,393,393,393,393,0
20240708,114200,21433698,393,393,393,393,0
20240708,114100,21433698,393,393,393,393,0
20240708,114000,21433698,393,393,393,393,0
20240708,113900,21433698,393,393,393,393,270
20240708,113800,21327588,394,394,394,394,190
20240708,113700,21252728,394,394,394,394,0
20240708,113600,21252728,394,394,394,394,0
20240708,113500,21252728,394,394,394,394,0
20240708,113400,21252728,394,394,394,394,0
20240708,113300,21252728,394,394,394,394,12
20240708,113200,21248000,394,394,394,394,0
20240708,113100,21248000,394,394,394,394,204
20240708,113000,21167624,394,394,394,394,0
20240708,112900,21167624,394,394,394,394,202
20240708,112800,21088036,394,394,394,394,25
20240708,112700,21078186,394,394,394,394,0
20240708,112600,21078186,394,394,394,394,108
20240708,112500,21035634,394,394,394,394,0
20240708,112400,21035634,394,394,394,394,0
20240708,112300,21035634,394,394,394,394,191
20240708,112200,20960380,395,395,395,395,7
20240708,112100,20957615,394,394,394,394,809
20240708,112000,20638869,393,393,393,393,10
20240708,111900,20634939,394,394,394,394,0
20240708,111800,20634939,394,394,394,394,0
20240708,111700,20634939,394,394,394,394,1
20240708,111600,20634545,394,394,394,394,190
20240708,111500,20559685,394,394,394,394,0
20240708,111400,20559685,394,393,394,393,192
20240708,111300,20484038,394,394,394,394,0
20240708,111200,20484038,394,394,394,394,0
20240708,111100,20484038,394,394,394,394,0
20240708,111000,20484038,394,394,394,394,0
20240708,110900,20484038,394,394,394,394,4
20240708,110800,20482462,394,394,394,394,500
20240708,110700,20285462,393,393,393,393,0
20240708,110600,20285462,393,393,393,393,107
20240708,110500,20243411,393,393,393,393,0
20240708,110400,20243411,393,393,393,393,0
20240708,110300,20243411,393,393,393,393,0
20240708,110200,20243411,393,393,393,393,0
20240708,110100,20243411,393,393,393,393,192
20240708,110000,20167955,393,393,393,393,0
20240708,105900,20167955,393,393,393,393,0
20240708,105800,20167955,393,393,393,393,5
20240708,105700,20165990,392,392,392,392,50
20240708,105600,20146390,392,392,392,392,391
20240708,105500,19993118,392,392,392,392,0
20240708,105400,19993118,392,392,392,392,190
20240708,105300,19918638,392,392,392,392,419
20240708,105200,19754390,393,393,393,393,0
20240708,105100,19754390,393,393,393,393,0
20240708,105000,19754390,393,393,393,393,0
20240708,104900,19754390,393,393,393,393,0
20240708,104800,19754390,393,393,393,393,191
20240708,104700,19679327,393,393,393,393,0
20240708,104600,19679327,393,392,393,392,50
20240708,104500,19659697,393,393,393,393,0
20240708,104400,19659697,393,393,393,393,0
20240708,104300,19659697,393,393,393,393,3
20240708,104200,19658518,393,393,393,393,0
20240708,104100,19658518,393,393,393,393,197
20240708,104000,19581097,393,393,393,393,0
20240708,103900,19581097,393,393,393,393,0
20240708,103800,19581097,393,393,393,393,0
20240708,103700,19581097,393,393,393,393,190
20240708,103600,19506427,393,393,393,393,0
20240708,103500,19506427,393,393,393,393,0
20240708,103400,19506427,393,393,393,393,185
20240708,103300,19433722,393,393,393,393,5
20240708,103200,19431757,394,394,394,394,0
20240708,103100,19431757,394,394,394,394,0
20240708,103000,19431757,394,394,394,394,0
20240708,102900,19431757,394,394,394,394,0
20240708,102800,19431757,394,394,394,394,0
20240708,102700,19431757,394,394,394,394,5
20240708,102600,19429787,391,391,391,391,0
20240708,102500,19429787,391,391,391,391,0
20240708,102400,19429787,391,392,392,391,1087
20240708,102300,19004388,394,394,394,394,0
20240708,102200,19004388,394,394,394,394,0
20240708,102100,19004388,394,394,394,394,5
20240708,102000,19002418,394,394,394,394,0
20240708,101900,19002418,394,394,394,394,49
20240708,101800,18983112,394,394,394,394,0
20240708,101700,18983112,394,394,394,394,2
20240708,101600,18982324,395,395,395,395,0
20240708,101500,18982324,395,395,395,395,0
20240708,101400,18982324,395,392,395,392,7824
20240708,101300,15902979,392,392,392,392,0
20240708,101200,15902979,392,392,392,392,0
20240708,101100,15902979,392,392,392,392,0
20240708,101000,15902979,392,392,392,392,18
20240708,100900,15895923,392,392,392,392,3
20240708,100800,15894747,392,392,392,392,1
20240708,100700,15894355,391,391,391,391,347
20240708,100600,15758678,392,392,392,392,199
20240708,100500,15680670,392,392,392,392,15
20240708,100400,15674790,392,392,392,392,0
20240708,100300,15674790,392,392,392,392,13
20240708,100200,15669694,392,392,392,392,0
20240708,100100,15669694,392,392,392,392,0
20240708,100000,15669694,392,392,392,392,0
20240708,095900,15669694,392,392,392,392,0
20240708,095800,15669694,392,392,392,392,0
20240708,095700,15669694,392,392,392,392,0
20240708,095600,15669694,392,392,392,392,0
20240708,095500,15669694,392,392,392,392,0
20240708,095400,15669694,392,392,392,392,53
20240708,095300,15648918,392,392,392,392,6
20240708,095200,15646566,391,391,391,391,623
20240708,095100,15402973,392,392,392,392,0
20240708,095000,15402973,392,392,392,392,0
20240708,094900,15402973,392,392,392,392,0
20240708,094800,15402973,392,392,392,392,200
20240708,094700,15324573,392,392,392,392,0
20240708,094600,15324573,392,392,392,392,680
20240708,094500,15058013,391,391,391,391,190
20240708,094400,14983723,392,392,392,392,0
20240708,094300,14983723,392,392,392,392,0
20240708,094200,14983723,392,392,392,392,4
20240708,094100,14982155,390,392,392,390,57
20240708,094000,14959923,390,391,391,390,2971
20240708,093900,13799293,392,392,392,392,8
20240708,093800,13796157,391,391,391,391,1500
20240708,093700,13209657,392,392,392,392,0
20240708,093600,13209657,392,392,392,392,191
20240708,093500,13134785,392,392,392,392,0
20240708,093400,13134785,392,392,392,392,0
20240708,093300,13134785,392,392,392,392,573
20240708,093200,12910169,391,391,391,391,45
20240708,093100,12892574,391,391,391,391,0
20240708,093000,12892574,391,391,391,391,200
20240708,092900,12814374,392,391,392,391,1005
20240708,092800,12421414,391,391,391,391,0
20240708,092700,12421414,391,391,391,391,1000
20240708,092600,12030414,392,392,392,392,1
20240708,092500,12030022,392,392,392,392,0
20240708,092400,12030022,392,392,392,392,0
20240708,092300,12030022,392,392,392,392,0
20240708,092200,12030022,392,392,392,392,0
20240708,092100,12030022,392,392,392,392,2000
20240708,092000,11246022,392,392,392,392,6
20240708,091900,11243670,389,389,389,389,25
20240708,091800,11233945,392,392,392,392,25
20240708,091700,11224145,392,392,392,392,22
20240708,091600,11215521,392,391,392,391,104
20240708,091500,11174853,391,391,391,391,0
20240708,091400,11174853,391,391,391,391,396
20240708,091300,11020017,391,391,391,391,0
20240708,091200,11020017,391,391,391,391,3
20240708,091100,11018844,390,390,390,390,25176
20240708,091000,1200204,389,389,389,389,0
20240708,090900,1200204,389,389,389,389,300
20240708,090800,1083504,390,390,390,390,0
20240708,090700,1083504,390,390,390,390,0
20240708,090600,1083504,390,390,390,390,1
20240708,090500,1083114,388,390,390,388,2
20240708,090400,1082336,390,390,390,390,0
20240708,090300,1082336,390,389,390,389,10
20240708,090200,1078444,390,390,390,389,1084
20240708,090100,656760,390,390,390,390,6
20240708,090000,654420,390,390,390,390,1678