KissMeData/083640/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,200100,37480496,401,401,401,401,1683
20240710,200000,37480496,401,401,401,401,0
20240710,195900,37480496,401,401,401,401,0
20240710,195800,37480496,401,401,401,401,0
20240710,195700,37480496,401,401,401,401,0
20240710,195600,37480496,401,401,401,401,0
20240710,195500,37480496,401,401,401,401,0
20240710,195400,37480496,401,401,401,401,0
20240710,195300,37480496,401,401,401,401,0
20240710,195200,37480496,401,401,401,401,0
20240710,195100,37480496,401,401,401,401,0
20240710,195000,37480496,401,401,401,401,0
20240710,194900,37480496,401,401,401,401,0
20240710,194800,37480496,401,401,401,401,0
20240710,194700,37480496,401,401,401,401,0
20240710,194600,37480496,401,401,401,401,0
20240710,194500,37480496,401,401,401,401,0
20240710,194400,37480496,401,401,401,401,0
20240710,194300,37480496,401,401,401,401,0
20240710,194200,37480496,401,401,401,401,0
20240710,194100,37480496,401,401,401,401,0
20240710,194000,37480496,401,401,401,401,0
20240710,193900,37480496,401,401,401,401,0
20240710,193800,37480496,401,401,401,401,0
20240710,193700,37480496,401,401,401,401,0
20240710,193600,37480496,401,401,401,401,0
20240710,193500,37480496,401,401,401,401,0
20240710,193400,37480496,401,401,401,401,0
20240710,193300,37480496,401,401,401,401,0
20240710,193200,37480496,401,401,401,401,0
20240710,193100,37480496,401,401,401,401,1683
20240710,193000,37480496,401,401,401,401,0
20240710,192900,37480496,401,401,401,401,0
20240710,192800,37480496,401,401,401,401,0
20240710,192700,37480496,401,401,401,401,0
20240710,192600,37480496,401,401,401,401,0
20240710,192500,37480496,401,401,401,401,0
20240710,192400,37480496,401,401,401,401,0
20240710,192300,37480496,401,401,401,401,0
20240710,192200,37480496,401,401,401,401,0
20240710,192100,37480496,401,401,401,401,0
20240710,192000,37480496,401,401,401,401,0
20240710,191900,37480496,401,401,401,401,0
20240710,191800,37480496,401,401,401,401,0
20240710,191700,37480496,401,401,401,401,0
20240710,191600,37480496,401,401,401,401,0
20240710,191500,37480496,401,401,401,401,0
20240710,191400,37480496,401,401,401,401,0
20240710,191300,37480496,401,401,401,401,0
20240710,191200,37480496,401,401,401,401,0
20240710,191100,37480496,401,401,401,401,0
20240710,191000,37480496,401,401,401,401,0
20240710,190900,37480496,401,401,401,401,0
20240710,190800,37480496,401,401,401,401,0
20240710,190700,37480496,401,401,401,401,0
20240710,190600,37480496,401,401,401,401,0
20240710,190500,37480496,401,401,401,401,0
20240710,190400,37480496,401,401,401,401,0
20240710,190300,37480496,401,401,401,401,0
20240710,190200,37480496,401,401,401,401,0
20240710,190100,37480496,401,401,401,401,1683
20240710,190000,37480496,401,401,401,401,0
20240710,185900,37480496,401,401,401,401,0
20240710,185800,37480496,401,401,401,401,0
20240710,185700,37480496,401,401,401,401,0
20240710,185600,37480496,401,401,401,401,0
20240710,185500,37480496,401,401,401,401,0
20240710,185400,37480496,401,401,401,401,0
20240710,185300,37480496,401,401,401,401,0
20240710,185200,37480496,401,401,401,401,0
20240710,185100,37480496,401,401,401,401,0
20240710,185000,37480496,401,401,401,401,0
20240710,184900,37480496,401,401,401,401,0
20240710,184800,37480496,401,401,401,401,0
20240710,184700,37480496,401,401,401,401,0
20240710,184600,37480496,401,401,401,401,0
20240710,184500,37480496,401,401,401,401,0
20240710,184400,37480496,401,401,401,401,0
20240710,184300,37480496,401,401,401,401,0
20240710,184200,37480496,401,401,401,401,0
20240710,184100,37480496,401,401,401,401,0
20240710,184000,37480496,401,401,401,401,0
20240710,183900,37480496,401,401,401,401,0
20240710,183800,37480496,401,401,401,401,0
20240710,183700,37480496,401,401,401,401,0
20240710,183600,37480496,401,401,401,401,0
20240710,183500,37480496,401,401,401,401,0
20240710,183400,37480496,401,401,401,401,0
20240710,183300,37480496,401,401,401,401,0
20240710,183200,37480496,401,401,401,401,0
20240710,183100,37480496,401,401,401,401,1683
20240710,183000,37480496,401,401,401,401,0
20240710,182900,37480496,401,401,401,401,0
20240710,182800,37480496,401,401,401,401,0
20240710,182700,37480496,401,401,401,401,0
20240710,182600,37480496,401,401,401,401,0
20240710,182500,37480496,401,401,401,401,0
20240710,182400,37480496,401,401,401,401,0
20240710,182300,37480496,401,401,401,401,0
20240710,182200,37480496,401,401,401,401,0
20240710,182100,37480496,401,401,401,401,0
20240710,182000,37480496,401,401,401,401,0
20240710,181900,37480496,401,401,401,401,0
20240710,181800,37480496,401,401,401,401,0
20240710,181700,37480496,401,401,401,401,0
20240710,181600,37480496,401,401,401,401,0
20240710,181500,37480496,401,401,401,401,0
20240710,181400,37480496,401,401,401,401,0
20240710,181300,37480496,401,401,401,401,0
20240710,181200,37480496,401,401,401,401,0
20240710,181100,37480496,401,401,401,401,0
20240710,181000,37480496,401,401,401,401,0
20240710,180900,37480496,401,401,401,401,0
20240710,180800,37480496,401,401,401,401,0
20240710,180700,37480496,401,401,401,401,0
20240710,180600,37480496,401,401,401,401,0
20240710,180500,37480496,401,401,401,401,0
20240710,180400,37480496,401,401,401,401,0
20240710,180300,37480496,401,401,401,401,0
20240710,180200,37480496,401,401,401,401,0
20240710,180100,37480496,401,401,401,401,1683
20240710,180000,37480496,401,401,401,401,0
20240710,175900,37480496,401,401,401,401,0
20240710,175800,37480496,401,401,401,401,0
20240710,175700,37480496,401,401,401,401,0
20240710,175600,37480496,401,401,401,401,0
20240710,175500,37480496,401,401,401,401,0
20240710,175400,37480496,401,401,401,401,0
20240710,175300,37480496,401,401,401,401,0
20240710,175200,37480496,401,401,401,401,0
20240710,175100,37480496,401,401,401,401,0
20240710,175000,37480496,401,401,401,401,0
20240710,174900,37480496,401,401,401,401,0
20240710,174800,37480496,401,401,401,401,0
20240710,174700,37480496,401,401,401,401,0
20240710,174600,37480496,401,401,401,401,0
20240710,174500,37480496,401,401,401,401,0
20240710,174400,37480496,401,401,401,401,0
20240710,174300,37480496,401,401,401,401,0
20240710,174200,37480496,401,401,401,401,0
20240710,174100,37480496,401,401,401,401,0
20240710,174000,37480496,401,401,401,401,0
20240710,173900,37480496,401,401,401,401,0
20240710,173800,37480496,401,401,401,401,0
20240710,173700,37480496,401,401,401,401,0
20240710,173600,37480496,401,401,401,401,0
20240710,173500,37480496,401,401,401,401,0
20240710,173400,37480496,401,401,401,401,0
20240710,173300,37480496,401,401,401,401,0
20240710,173200,37480496,401,401,401,401,0
20240710,173100,37480496,401,401,401,401,1683
20240710,173000,37480496,401,401,401,401,0
20240710,172900,37480496,401,401,401,401,0
20240710,172800,37480496,401,401,401,401,0
20240710,172700,37480496,401,401,401,401,0
20240710,172600,37480496,401,401,401,401,0
20240710,172500,37480496,401,401,401,401,0
20240710,172400,37480496,401,401,401,401,0
20240710,172300,37480496,401,401,401,401,0
20240710,172200,37480496,401,401,401,401,0
20240710,172100,37480496,401,401,401,401,0
20240710,172000,37480496,401,401,401,401,0
20240710,171900,37480496,401,401,401,401,0
20240710,171800,37480496,401,401,401,401,0
20240710,171700,37480496,401,401,401,401,0
20240710,171600,37480496,401,401,401,401,0
20240710,171500,37480496,401,401,401,401,0
20240710,171400,37480496,401,401,401,401,0
20240710,171300,37480496,401,401,401,401,0
20240710,171200,37480496,401,401,401,401,0
20240710,171100,37480496,401,401,401,401,0
20240710,171000,37480496,401,401,401,401,0
20240710,170900,37480496,401,401,401,401,0
20240710,170800,37480496,401,401,401,401,0
20240710,170700,37480496,401,401,401,401,0
20240710,170600,37480496,401,401,401,401,0
20240710,170500,37480496,401,401,401,401,0
20240710,170400,37480496,401,401,401,401,0
20240710,170300,37480496,401,401,401,401,0
20240710,170200,37480496,401,401,401,401,0
20240710,170100,37480496,401,401,401,401,1683
20240710,170000,37480496,401,401,401,401,0
20240710,165900,37480496,401,401,401,401,0
20240710,165800,37480496,401,401,401,401,0
20240710,165700,37480496,401,401,401,401,0
20240710,165600,37480496,401,401,401,401,0
20240710,165500,37480496,401,401,401,401,0
20240710,165400,37480496,401,401,401,401,0
20240710,165300,37480496,401,401,401,401,0
20240710,165200,37480496,401,401,401,401,0
20240710,165100,37480496,401,401,401,401,0
20240710,165000,37480496,401,401,401,401,0
20240710,164900,37480496,401,401,401,401,0
20240710,164800,37480496,401,401,401,401,0
20240710,164700,37480496,401,401,401,401,0
20240710,164600,37480496,401,401,401,401,0
20240710,164500,37480496,401,401,401,401,0
20240710,164400,37480496,401,401,401,401,0
20240710,164300,37480496,401,401,401,401,0
20240710,164200,37480496,401,401,401,401,0
20240710,164100,37480496,401,401,401,401,0
20240710,164000,37480496,401,401,401,401,0
20240710,163900,37480496,401,401,401,401,0
20240710,163800,37480496,401,401,401,401,0
20240710,163700,37480496,401,401,401,401,0
20240710,163600,37480496,401,401,401,401,0
20240710,163500,37480496,401,401,401,401,0
20240710,163400,37480496,401,401,401,401,0
20240710,163300,37480496,401,401,401,401,0
20240710,163200,37480496,401,401,401,401,0
20240710,163100,37480496,401,401,401,401,1683
20240710,163000,37480496,401,401,401,401,0
20240710,162900,37480496,401,401,401,401,0
20240710,162800,37480496,401,401,401,401,0
20240710,162700,37480496,401,401,401,401,0
20240710,162600,37480496,401,401,401,401,0
20240710,162500,37480496,401,401,401,401,0
20240710,162400,37480496,401,401,401,401,0
20240710,162300,37480496,401,401,401,401,0
20240710,162200,37480496,401,401,401,401,0
20240710,162100,37480496,401,401,401,401,0
20240710,162000,37480496,401,401,401,401,0
20240710,161900,37480496,401,401,401,401,0
20240710,161800,37480496,401,401,401,401,0
20240710,161700,37480496,401,401,401,401,0
20240710,161600,37480496,401,401,401,401,0
20240710,161500,37480496,401,401,401,401,0
20240710,161400,37480496,401,401,401,401,0
20240710,161300,37480496,401,401,401,401,0
20240710,161200,37480496,401,401,401,401,0
20240710,161100,37480496,401,401,401,401,0
20240710,161000,37480496,401,401,401,401,0
20240710,160900,37480496,401,401,401,401,0
20240710,160800,37480496,401,401,401,401,0
20240710,160700,37480496,401,401,401,401,0
20240710,160600,37480496,401,401,401,401,0
20240710,160500,37480496,401,401,401,401,0
20240710,160400,37480496,401,401,401,401,0
20240710,160300,37480496,401,401,401,401,0
20240710,160200,37480496,401,401,401,401,0
20240710,160100,37480496,401,401,401,401,1683
20240710,160000,37480496,401,401,401,401,0
20240710,155900,37480496,401,401,401,401,0
20240710,155800,37480496,401,401,401,401,0
20240710,155700,37480496,401,401,401,401,0
20240710,155600,37480496,401,401,401,401,0
20240710,155500,37480496,401,401,401,401,0
20240710,155400,37480496,401,401,401,401,0
20240710,155300,37480496,401,401,401,401,0
20240710,155200,37480496,401,401,401,401,0
20240710,155100,37480496,401,401,401,401,0
20240710,155000,37480496,401,401,401,401,0
20240710,154900,37480496,401,401,401,401,0
20240710,154800,37480496,401,401,401,401,0
20240710,154700,37480496,401,401,401,401,0
20240710,154600,37480496,401,401,401,401,0
20240710,154500,37480496,401,401,401,401,0
20240710,154400,37480496,401,401,401,401,0
20240710,154300,37480496,401,401,401,401,0
20240710,154200,37480496,401,401,401,401,0
20240710,154100,37480496,401,401,401,401,0
20240710,154000,37480496,401,401,401,401,0
20240710,153900,37480496,401,401,401,401,0
20240710,153800,37480496,401,401,401,401,0
20240710,153700,37480496,401,401,401,401,0
20240710,153600,37480496,401,401,401,401,0
20240710,153500,37480496,401,401,401,401,0
20240710,153400,37480496,401,401,401,401,0
20240710,153300,37480496,401,401,401,401,0
20240710,153200,37480496,401,401,401,401,0
20240710,153100,37480496,401,401,401,401,1683
20240710,153000,37480496,401,401,401,401,1683
20240710,152900,36805613,404,404,404,404,0
20240710,152800,36805613,404,404,404,404,0
20240710,152700,36805613,404,404,404,404,0
20240710,152600,36805613,404,404,404,404,0
20240710,152500,36805613,404,404,404,404,0
20240710,152400,36805613,404,404,404,404,0
20240710,152300,36805613,404,404,404,404,0
20240710,152200,36805613,404,404,404,404,0
20240710,152100,36805613,404,404,404,404,0
20240710,152000,36805613,404,404,404,404,0
20240710,151900,36805613,404,403,404,403,15
20240710,151800,36799563,404,404,404,404,0
20240710,151700,36799563,404,404,404,404,0
20240710,151600,36799563,404,404,404,404,0
20240710,151500,36799563,404,404,404,404,0
20240710,151400,36799563,404,403,404,403,45
20240710,151300,36781427,403,403,403,403,0
20240710,151200,36781427,403,403,403,403,0
20240710,151100,36781427,403,403,403,403,90
20240710,151000,36745157,403,403,403,403,0
20240710,150900,36745157,403,403,403,403,0
20240710,150800,36745157,403,403,403,403,1
20240710,150700,36744754,403,403,403,403,0
20240710,150600,36744754,403,403,403,403,0
20240710,150500,36744754,403,403,403,403,1
20240710,150400,36744351,401,401,401,401,0
20240710,150300,36744351,401,401,401,401,0
20240710,150200,36744351,401,401,401,401,0
20240710,150100,36744351,401,402,402,401,1208
20240710,150000,36259691,403,403,403,403,0
20240710,145900,36259691,403,403,403,403,64
20240710,145800,36233899,404,404,404,404,0
20240710,145700,36233899,404,404,404,404,0
20240710,145600,36233899,404,404,404,404,38
20240710,145500,36218547,404,404,404,404,0
20240710,145400,36218547,404,404,404,404,1
20240710,145300,36218143,404,404,404,404,35
20240710,145200,36204003,404,403,404,403,359
20240710,145100,36058969,404,404,404,404,38
20240710,145000,36043617,404,404,404,404,0
20240710,144900,36043617,404,404,404,404,0
20240710,144800,36043617,404,404,404,404,0
20240710,144700,36043617,404,404,404,404,10
20240710,144600,36039577,404,404,404,404,38
20240710,144500,36024225,404,404,404,404,0
20240710,144400,36024225,404,404,404,404,0
20240710,144300,36024225,404,404,404,404,0
20240710,144200,36024225,404,403,404,403,6
20240710,144100,36021806,402,403,403,402,200
20240710,144000,35941304,404,404,404,404,38
20240710,143900,35925952,404,404,404,404,0
20240710,143800,35925952,404,404,404,404,0
20240710,143700,35925952,404,404,404,404,0
20240710,143600,35925952,404,404,404,404,0
20240710,143500,35925952,404,404,404,404,0
20240710,143400,35925952,404,404,404,404,0
20240710,143300,35925952,404,404,404,404,0
20240710,143200,35925952,404,404,404,404,0
20240710,143100,35925952,404,404,404,404,38
20240710,143000,35910600,404,403,404,402,7
20240710,142900,35907779,404,404,404,404,0
20240710,142800,35907779,404,404,404,404,38
20240710,142700,35892427,404,404,404,404,0
20240710,142600,35892427,404,404,404,404,0
20240710,142500,35892427,404,404,404,404,0
20240710,142400,35892427,404,404,404,404,0
20240710,142300,35892427,404,404,404,404,0
20240710,142200,35892427,404,404,404,404,0
20240710,142100,35892427,404,404,404,404,38
20240710,142000,35877075,404,404,404,404,0
20240710,141900,35877075,404,404,404,404,0
20240710,141800,35877075,404,404,404,404,78
20240710,141700,35845563,404,404,404,404,0
20240710,141600,35845563,404,404,404,404,0
20240710,141500,35845563,404,404,404,404,0
20240710,141400,35845563,404,404,404,404,0
20240710,141300,35845563,404,404,404,404,0
20240710,141200,35845563,404,404,404,404,0
20240710,141100,35845563,404,404,404,404,0
20240710,141000,35845563,404,404,404,404,0
20240710,140900,35845563,404,404,404,404,0
20240710,140800,35845563,404,404,404,404,0
20240710,140700,35845563,404,404,404,404,0
20240710,140600,35845563,404,404,404,404,39
20240710,140500,35829807,404,404,404,404,10
20240710,140400,35825767,404,404,404,404,38
20240710,140300,35810415,404,404,404,404,0
20240710,140200,35810415,404,404,404,404,0
20240710,140100,35810415,404,404,404,404,49
20240710,140000,35790619,404,404,404,404,50
20240710,135900,35770419,404,404,404,404,0
20240710,135800,35770419,404,404,404,404,0
20240710,135700,35770419,404,404,404,404,0
20240710,135600,35770419,404,404,404,404,38
20240710,135500,35755067,404,404,404,404,0
20240710,135400,35755067,404,404,404,404,0
20240710,135300,35755067,404,404,404,404,0
20240710,135200,35755067,404,404,404,404,0
20240710,135100,35755067,404,404,404,404,38
20240710,135000,35739715,404,404,404,404,0
20240710,134900,35739715,404,404,404,404,0
20240710,134800,35739715,404,404,404,404,38
20240710,134700,35724363,404,404,404,404,0
20240710,134600,35724363,404,404,404,404,0
20240710,134500,35724363,404,404,404,404,0
20240710,134400,35724363,404,404,404,404,1000
20240710,134300,35320363,404,404,404,404,38
20240710,134200,35305011,405,405,405,405,0
20240710,134100,35305011,405,405,405,405,39
20240710,134000,35289216,405,405,405,405,1
20240710,133900,35288811,405,405,405,405,0
20240710,133800,35288811,405,405,405,405,0
20240710,133700,35288811,405,405,405,405,1
20240710,133600,35288406,404,404,404,404,0
20240710,133500,35288406,404,404,404,404,0
20240710,133400,35288406,404,404,404,404,87
20240710,133300,35253258,404,404,404,404,9913
20240710,133200,31248406,404,404,404,404,10
20240710,133100,31244366,402,402,402,402,0
20240710,133000,31244366,402,403,403,402,40
20240710,132900,31228248,404,404,404,404,0
20240710,132800,31228248,404,404,404,404,0
20240710,132700,31228248,404,404,404,404,0
20240710,132600,31228248,404,404,404,404,38
20240710,132500,31212896,404,404,404,404,0
20240710,132400,31212896,404,404,404,404,0
20240710,132300,31212896,404,403,404,403,705
20240710,132200,30928096,403,403,403,403,1000
20240710,132100,30525096,404,404,404,404,39
20240710,132000,30509340,404,404,404,404,0
20240710,131900,30509340,404,404,404,404,0
20240710,131800,30509340,404,404,404,404,0
20240710,131700,30509340,404,404,404,404,5
20240710,131600,30507320,404,404,404,404,39
20240710,131500,30491564,403,403,403,403,0
20240710,131400,30491564,403,403,403,403,0
20240710,131300,30491564,403,403,403,403,800
20240710,131200,30169164,404,404,404,404,0
20240710,131100,30169164,404,404,404,404,0
20240710,131000,30169164,404,404,404,404,0
20240710,130900,30169164,404,404,404,404,0
20240710,130800,30169164,404,404,404,404,0
20240710,130700,30169164,404,404,404,404,0
20240710,130600,30169164,404,404,404,404,0
20240710,130500,30169164,404,404,404,404,0
20240710,130400,30169164,404,404,404,404,1
20240710,130300,30168760,404,404,404,404,0
20240710,130200,30168760,404,402,404,402,98
20240710,130100,30129359,403,403,403,403,0
20240710,130000,30129359,403,403,403,403,0
20240710,125900,30129359,403,403,403,403,2
20240710,125800,30128553,404,404,404,404,0
20240710,125700,30128553,404,404,404,404,0
20240710,125600,30128553,404,404,404,404,0
20240710,125500,30128553,404,404,404,404,0
20240710,125400,30128553,404,404,404,404,0
20240710,125300,30128553,404,404,404,404,6
20240710,125200,30126129,404,404,404,404,0
20240710,125100,30126129,404,404,404,404,0
20240710,125000,30126129,404,404,404,404,0
20240710,124900,30126129,404,404,404,404,0
20240710,124800,30126129,404,404,404,404,0
20240710,124700,30126129,404,404,404,404,0
20240710,124600,30126129,404,404,404,404,5
20240710,124500,30124109,404,404,404,404,3
20240710,124400,30122897,404,404,404,404,0
20240710,124300,30122897,404,404,404,404,0
20240710,124200,30122897,404,404,404,404,0
20240710,124100,30122897,404,404,404,404,1
20240710,124000,30122493,404,404,404,404,0
20240710,123900,30122493,404,404,404,404,0
20240710,123800,30122493,404,404,404,404,0
20240710,123700,30122493,404,404,404,404,0
20240710,123600,30122493,404,404,404,404,0
20240710,123500,30122493,404,403,404,403,15
20240710,123400,30116443,404,404,404,404,0
20240710,123300,30116443,404,404,404,404,0
20240710,123200,30116443,404,404,404,404,0
20240710,123100,30116443,404,404,404,404,0
20240710,123000,30116443,404,404,404,404,0
20240710,122900,30116443,404,404,404,404,1
20240710,122800,30116039,404,404,404,404,0
20240710,122700,30116039,404,404,404,404,2
20240710,122600,30115231,401,401,401,401,3294
20240710,122500,28794337,401,401,401,401,0
20240710,122400,28794337,401,401,401,401,4
20240710,122300,28792733,401,401,401,401,0
20240710,122200,28792733,401,401,401,401,0
20240710,122100,28792733,401,401,401,401,0
20240710,122000,28792733,401,401,401,401,3
20240710,121900,28791530,401,401,401,401,0
20240710,121800,28791530,401,401,401,401,0
20240710,121700,28791530,401,401,401,401,0
20240710,121600,28791530,401,401,401,401,0
20240710,121500,28791530,401,401,401,401,0
20240710,121400,28791530,401,402,402,401,2000
20240710,121300,27988872,402,402,402,402,0
20240710,121200,27988872,402,402,402,402,0
20240710,121100,27988872,402,402,402,402,0
20240710,121000,27988872,402,402,402,402,0
20240710,120900,27988872,402,402,402,402,0
20240710,120800,27988872,402,402,402,402,0
20240710,120700,27988872,402,402,402,402,0
20240710,120600,27988872,402,402,402,402,0
20240710,120500,27988872,402,402,402,402,0
20240710,120400,27988872,402,402,402,402,9
20240710,120300,27985254,404,404,404,404,0
20240710,120200,27985254,404,404,404,404,2
20240710,120100,27984446,404,404,404,404,0
20240710,120000,27984446,404,403,404,403,106
20240710,115900,27941727,403,403,403,403,100
20240710,115800,27901427,403,403,403,403,0
20240710,115700,27901427,403,403,403,403,6
20240710,115600,27899009,402,402,402,402,0
20240710,115500,27899009,402,402,402,402,0
20240710,115400,27899009,402,402,402,402,200
20240710,115300,27818609,402,402,402,402,0
20240710,115200,27818609,402,402,402,402,0
20240710,115100,27818609,402,402,402,402,1272
20240710,115000,27307265,403,403,403,403,20
20240710,114900,27299205,404,404,404,404,0
20240710,114800,27299205,404,404,404,404,0
20240710,114700,27299205,404,404,404,404,0
20240710,114600,27299205,404,404,404,404,0
20240710,114500,27299205,404,404,404,404,0
20240710,114400,27299205,404,404,404,404,0
20240710,114300,27299205,404,404,404,404,0
20240710,114200,27299205,404,404,404,404,0
20240710,114100,27299205,404,404,404,404,0
20240710,114000,27299205,404,404,404,404,0
20240710,113900,27299205,404,404,404,404,0
20240710,113800,27299205,404,404,404,404,0
20240710,113700,27299205,404,404,404,404,0
20240710,113600,27299205,404,404,404,404,0
20240710,113500,27299205,404,404,404,404,0
20240710,113400,27299205,404,404,404,404,0
20240710,113300,27299205,404,404,404,404,0
20240710,113200,27299205,404,404,404,404,0
20240710,113100,27299205,404,404,404,404,0
20240710,113000,27299205,404,404,404,404,0
20240710,112900,27299205,404,404,404,404,0
20240710,112800,27299205,404,404,404,404,0
20240710,112700,27299205,404,404,404,404,0
20240710,112600,27299205,404,404,404,404,10
20240710,112500,27295165,404,404,404,404,3
20240710,112400,27293953,402,402,402,402,0
20240710,112300,27293953,402,402,402,402,348
20240710,112200,27154057,402,402,402,402,0
20240710,112100,27154057,402,402,402,402,0
20240710,112000,27154057,402,402,402,402,0
20240710,111900,27154057,402,402,402,402,0
20240710,111800,27154057,402,402,402,402,5652
20240710,111700,24881953,404,404,404,404,0
20240710,111600,24881953,404,404,404,404,6
20240710,111500,24879529,404,404,404,404,3
20240710,111400,24878317,402,402,402,402,0
20240710,111300,24878317,402,402,402,402,0
20240710,111200,24878317,402,402,402,402,0
20240710,111100,24878317,402,402,402,402,2500
20240710,111000,23873317,404,404,404,404,0
20240710,110900,23873317,404,404,404,404,2
20240710,110800,23872509,404,404,404,404,0
20240710,110700,23872509,404,404,404,404,0
20240710,110600,23872509,404,404,404,404,0
20240710,110500,23872509,404,404,404,404,0
20240710,110400,23872509,404,404,404,404,0
20240710,110300,23872509,404,404,404,404,0
20240710,110200,23872509,404,404,404,404,1
20240710,110100,23872105,401,401,401,401,0
20240710,110000,23872105,401,401,401,401,0
20240710,105900,23872105,401,401,401,401,10
20240710,105800,23868095,404,404,404,404,0
20240710,105700,23868095,404,404,404,404,0
20240710,105600,23868095,404,404,404,404,15
20240710,105500,23862035,400,400,400,400,803
20240710,105400,23540835,404,404,404,404,0
20240710,105300,23540835,404,404,404,404,0
20240710,105200,23540835,404,404,404,404,0
20240710,105100,23540835,404,404,404,404,0
20240710,105000,23540835,404,404,404,404,0
20240710,104900,23540835,404,404,404,404,0
20240710,104800,23540835,404,404,404,404,1
20240710,104700,23540431,400,400,400,400,0
20240710,104600,23540431,400,400,400,400,0
20240710,104500,23540431,400,403,403,400,10000
20240710,104400,19529625,404,404,404,404,0
20240710,104300,19529625,404,404,404,404,0
20240710,104200,19529625,404,404,404,404,1
20240710,104100,19529221,405,405,405,405,0
20240710,104000,19529221,405,405,405,405,0
20240710,103900,19529221,405,405,405,405,0
20240710,103800,19529221,405,405,405,405,395
20240710,103700,19369246,405,405,405,405,435
20240710,103600,19193071,406,406,406,406,0
20240710,103500,19193071,406,406,406,406,0
20240710,103400,19193071,406,406,406,406,0
20240710,103300,19193071,406,406,406,406,0
20240710,103200,19193071,406,406,406,406,0
20240710,103100,19193071,406,406,406,406,0
20240710,103000,19193071,406,406,406,406,0
20240710,102900,19193071,406,406,406,406,0
20240710,102800,19193071,406,406,406,406,0
20240710,102700,19193071,406,406,406,406,0
20240710,102600,19193071,406,406,406,406,0
20240710,102500,19193071,406,406,406,406,2
20240710,102400,19192259,405,405,405,405,800
20240710,102300,18868259,405,405,405,405,1
20240710,102200,18867854,405,405,405,405,0
20240710,102100,18867854,405,405,405,405,0
20240710,102000,18867854,405,405,405,405,6
20240710,101900,18865424,405,405,405,405,0
20240710,101800,18865424,405,405,405,405,186
20240710,101700,18790094,405,405,405,405,0
20240710,101600,18790094,405,405,405,405,0
20240710,101500,18790094,405,405,405,405,164
20240710,101400,18723674,405,405,405,405,0
20240710,101300,18723674,405,405,405,405,0
20240710,101200,18723674,405,405,405,405,717
20240710,101100,18433289,405,405,405,405,0
20240710,101000,18433289,405,405,405,405,0
20240710,100900,18433289,405,405,405,405,0
20240710,100800,18433289,405,405,405,405,0
20240710,100700,18433289,405,402,406,402,3817
20240710,100600,16898213,402,404,404,402,8438
20240710,100500,13503284,406,405,406,405,103
20240710,100400,13461567,403,405,405,403,1223
20240710,100300,12968062,405,405,405,405,10076
20240710,100200,8887282,405,404,405,404,527
20240710,100100,8674361,405,405,405,405,315
20240710,100000,8546786,405,405,405,405,1018
20240710,095900,8134496,405,405,405,405,0
20240710,095800,8134496,405,405,405,405,4
20240710,095700,8132876,405,406,406,405,455
20240710,095600,7948594,405,405,405,405,200
20240710,095500,7867594,406,406,406,406,1
20240710,095400,7867188,405,405,406,405,854
20240710,095300,7521316,405,405,405,405,905
20240710,095200,7154791,406,406,406,406,6
20240710,095100,7152355,405,406,406,405,1761
20240710,095000,6438350,406,405,406,405,840
20240710,094900,6098143,405,404,405,404,843
20240710,094800,5757567,404,404,404,404,3
20240710,094700,5756355,402,402,402,402,1
20240710,094600,5755953,403,403,403,403,32
20240710,094500,5743057,404,404,404,404,600
20240710,094400,5500657,404,404,404,404,947
20240710,094300,5118069,404,404,404,404,0
20240710,094200,5118069,404,404,404,404,0
20240710,094100,5118069,404,404,404,404,0
20240710,094000,5118069,404,404,404,404,0
20240710,093900,5118069,404,404,404,404,10
20240710,093800,5114029,404,403,404,403,205
20240710,093700,5031409,403,403,403,403,200
20240710,093600,4950809,403,403,403,403,100
20240710,093500,4910509,403,403,403,403,129
20240710,093400,4858522,404,403,404,403,307
20240710,093300,4734797,403,403,403,403,200
20240710,093200,4654197,404,404,404,404,0
20240710,093100,4654197,404,403,404,403,20
20240710,093000,4646124,402,402,402,402,0
20240710,092900,4646124,402,402,402,402,31
20240710,092800,4633662,402,402,402,402,805
20240710,092700,4310052,402,402,402,402,0
20240710,092600,4310052,402,402,402,402,0
20240710,092500,4310052,402,402,402,402,0
20240710,092400,4310052,402,402,402,402,0
20240710,092300,4310052,402,402,402,402,0
20240710,092200,4310052,402,402,402,402,4
20240710,092100,4308444,402,402,402,402,0
20240710,092000,4308444,402,402,402,402,0
20240710,091900,4308444,402,402,402,402,52
20240710,091800,4287540,402,402,402,402,110
20240710,091700,4243320,403,403,403,403,0
20240710,091600,4243320,403,403,403,403,0
20240710,091500,4243320,403,403,403,403,2000
20240710,091400,3437320,403,403,403,403,1159
20240710,091300,2970243,403,403,403,403,3
20240710,091200,2969034,402,402,402,402,0
20240710,091100,2969034,402,402,402,402,0
20240710,091000,2969034,402,402,402,402,0
20240710,090900,2969034,402,402,402,402,0
20240710,090800,2969034,402,402,402,402,5131
20240710,090700,906372,402,402,402,402,20
20240710,090600,898332,402,402,402,402,100
20240710,090500,858132,403,403,403,403,1741
20240710,090400,156509,404,404,404,404,0
20240710,090300,156509,404,404,404,402,206
20240710,090200,73387,404,404,404,402,35
20240710,090100,59249,402,404,404,402,9
20240710,090000,55615,402,403,404,402,138