KissMeData/083640/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,195100,27838761,397,397,397,397,2
20240719,195000,27838761,397,397,397,397,0
20240719,194900,27838761,397,397,397,397,0
20240719,194800,27838761,397,397,397,397,0
20240719,194700,27838761,397,397,397,397,0
20240719,194600,27838761,397,397,397,397,0
20240719,194500,27838761,397,397,397,397,0
20240719,194400,27838761,397,397,397,397,0
20240719,194300,27838761,397,397,397,397,0
20240719,194200,27838761,397,397,397,397,0
20240719,194100,27838761,397,397,397,397,0
20240719,194000,27838761,397,397,397,397,0
20240719,193900,27838761,397,397,397,397,0
20240719,193800,27838761,397,397,397,397,0
20240719,193700,27838761,397,397,397,397,0
20240719,193600,27838761,397,397,397,397,0
20240719,193500,27838761,397,397,397,397,0
20240719,193400,27838761,397,397,397,397,0
20240719,193300,27838761,397,397,397,397,0
20240719,193200,27838761,397,397,397,397,0
20240719,193100,27838761,397,397,397,397,0
20240719,193000,27838761,397,397,397,397,0
20240719,192900,27838761,397,397,397,397,0
20240719,192800,27838761,397,397,397,397,0
20240719,192700,27838761,397,397,397,397,0
20240719,192600,27838761,397,397,397,397,0
20240719,192500,27838761,397,397,397,397,0
20240719,192400,27838761,397,397,397,397,0
20240719,192300,27838761,397,397,397,397,0
20240719,192200,27838761,397,397,397,397,0
20240719,192100,27838761,397,397,397,397,2
20240719,192000,27838761,397,397,397,397,0
20240719,191900,27838761,397,397,397,397,0
20240719,191800,27838761,397,397,397,397,0
20240719,191700,27838761,397,397,397,397,0
20240719,191600,27838761,397,397,397,397,0
20240719,191500,27838761,397,397,397,397,0
20240719,191400,27838761,397,397,397,397,0
20240719,191300,27838761,397,397,397,397,0
20240719,191200,27838761,397,397,397,397,0
20240719,191100,27838761,397,397,397,397,0
20240719,191000,27838761,397,397,397,397,0
20240719,190900,27838761,397,397,397,397,0
20240719,190800,27838761,397,397,397,397,0
20240719,190700,27838761,397,397,397,397,0
20240719,190600,27838761,397,397,397,397,0
20240719,190500,27838761,397,397,397,397,0
20240719,190400,27838761,397,397,397,397,0
20240719,190300,27838761,397,397,397,397,0
20240719,190200,27838761,397,397,397,397,0
20240719,190100,27838761,397,397,397,397,0
20240719,190000,27838761,397,397,397,397,0
20240719,185900,27838761,397,397,397,397,0
20240719,185800,27838761,397,397,397,397,0
20240719,185700,27838761,397,397,397,397,0
20240719,185600,27838761,397,397,397,397,0
20240719,185500,27838761,397,397,397,397,0
20240719,185400,27838761,397,397,397,397,0
20240719,185300,27838761,397,397,397,397,0
20240719,185200,27838761,397,397,397,397,0
20240719,185100,27838761,397,397,397,397,2
20240719,185000,27838761,397,397,397,397,0
20240719,184900,27838761,397,397,397,397,0
20240719,184800,27838761,397,397,397,397,0
20240719,184700,27838761,397,397,397,397,0
20240719,184600,27838761,397,397,397,397,0
20240719,184500,27838761,397,397,397,397,0
20240719,184400,27838761,397,397,397,397,0
20240719,184300,27838761,397,397,397,397,0
20240719,184200,27838761,397,397,397,397,0
20240719,184100,27838761,397,397,397,397,0
20240719,184000,27838761,397,397,397,397,0
20240719,183900,27838761,397,397,397,397,0
20240719,183800,27838761,397,397,397,397,0
20240719,183700,27838761,397,397,397,397,0
20240719,183600,27838761,397,397,397,397,0
20240719,183500,27838761,397,397,397,397,0
20240719,183400,27838761,397,397,397,397,0
20240719,183300,27838761,397,397,397,397,0
20240719,183200,27838761,397,397,397,397,0
20240719,183100,27838761,397,397,397,397,0
20240719,183000,27838761,397,397,397,397,0
20240719,182900,27838761,397,397,397,397,0
20240719,182800,27838761,397,397,397,397,0
20240719,182700,27838761,397,397,397,397,0
20240719,182600,27838761,397,397,397,397,0
20240719,182500,27838761,397,397,397,397,0
20240719,182400,27838761,397,397,397,397,0
20240719,182300,27838761,397,397,397,397,0
20240719,182200,27838761,397,397,397,397,0
20240719,182100,27838761,397,397,397,397,2
20240719,182000,27838761,397,397,397,397,0
20240719,181900,27838761,397,397,397,397,0
20240719,181800,27838761,397,397,397,397,0
20240719,181700,27838761,397,397,397,397,0
20240719,181600,27838761,397,397,397,397,0
20240719,181500,27838761,397,397,397,397,0
20240719,181400,27838761,397,397,397,397,0
20240719,181300,27838761,397,397,397,397,0
20240719,181200,27838761,397,397,397,397,0
20240719,181100,27838761,397,397,397,397,0
20240719,181000,27838761,397,397,397,397,0
20240719,180900,27838761,397,397,397,397,0
20240719,180800,27838761,397,397,397,397,0
20240719,180700,27838761,397,397,397,397,0
20240719,180600,27838761,397,397,397,397,0
20240719,180500,27838761,397,397,397,397,0
20240719,180400,27838761,397,397,397,397,0
20240719,180300,27838761,397,397,397,397,0
20240719,180200,27838761,397,397,397,397,0
20240719,180100,27838761,397,397,397,397,0
20240719,180000,27838761,397,397,397,397,0
20240719,175900,27838761,397,397,397,397,0
20240719,175800,27838761,397,397,397,397,0
20240719,175700,27838761,397,397,397,397,0
20240719,175600,27838761,397,397,397,397,0
20240719,175500,27838761,397,397,397,397,0
20240719,175400,27838761,397,397,397,397,0
20240719,175300,27838761,397,397,397,397,0
20240719,175200,27838761,397,397,397,397,0
20240719,175100,27838761,397,397,397,397,2
20240719,175000,27838761,397,397,397,397,0
20240719,174900,27838761,397,397,397,397,0
20240719,174800,27838761,397,397,397,397,0
20240719,174700,27838761,397,397,397,397,0
20240719,174600,27838761,397,397,397,397,0
20240719,174500,27838761,397,397,397,397,0
20240719,174400,27838761,397,397,397,397,0
20240719,174300,27838761,397,397,397,397,0
20240719,174200,27838761,397,397,397,397,0
20240719,174100,27838761,397,397,397,397,0
20240719,174000,27838761,397,397,397,397,0
20240719,173900,27838761,397,397,397,397,0
20240719,173800,27838761,397,397,397,397,0
20240719,173700,27838761,397,397,397,397,0
20240719,173600,27838761,397,397,397,397,0
20240719,173500,27838761,397,397,397,397,0
20240719,173400,27838761,397,397,397,397,0
20240719,173300,27838761,397,397,397,397,0
20240719,173200,27838761,397,397,397,397,0
20240719,173100,27838761,397,397,397,397,0
20240719,173000,27838761,397,397,397,397,0
20240719,172900,27838761,397,397,397,397,0
20240719,172800,27838761,397,397,397,397,0
20240719,172700,27838761,397,397,397,397,0
20240719,172600,27838761,397,397,397,397,0
20240719,172500,27838761,397,397,397,397,0
20240719,172400,27838761,397,397,397,397,0
20240719,172300,27838761,397,397,397,397,0
20240719,172200,27838761,397,397,397,397,0
20240719,172100,27838761,397,397,397,397,2
20240719,172000,27838761,397,397,397,397,0
20240719,171900,27838761,397,397,397,397,0
20240719,171800,27838761,397,397,397,397,0
20240719,171700,27838761,397,397,397,397,0
20240719,171600,27838761,397,397,397,397,0
20240719,171500,27838761,397,397,397,397,0
20240719,171400,27838761,397,397,397,397,0
20240719,171300,27838761,397,397,397,397,0
20240719,171200,27838761,397,397,397,397,0
20240719,171100,27838761,397,397,397,397,0
20240719,171000,27838761,397,397,397,397,0
20240719,170900,27838761,397,397,397,397,0
20240719,170800,27838761,397,397,397,397,0
20240719,170700,27838761,397,397,397,397,0
20240719,170600,27838761,397,397,397,397,0
20240719,170500,27838761,397,397,397,397,0
20240719,170400,27838761,397,397,397,397,0
20240719,170300,27838761,397,397,397,397,0
20240719,170200,27838761,397,397,397,397,0
20240719,170100,27838761,397,397,397,397,0
20240719,170000,27838761,397,397,397,397,0
20240719,165900,27838761,397,397,397,397,0
20240719,165800,27838761,397,397,397,397,0
20240719,165700,27838761,397,397,397,397,0
20240719,165600,27838761,397,397,397,397,0
20240719,165500,27838761,397,397,397,397,0
20240719,165400,27838761,397,397,397,397,0
20240719,165300,27838761,397,397,397,397,0
20240719,165200,27838761,397,397,397,397,0
20240719,165100,27838761,397,397,397,397,2
20240719,165000,27838761,397,397,397,397,0
20240719,164900,27838761,397,397,397,397,0
20240719,164800,27838761,397,397,397,397,0
20240719,164700,27838761,397,397,397,397,0
20240719,164600,27838761,397,397,397,397,0
20240719,164500,27838761,397,397,397,397,0
20240719,164400,27838761,397,397,397,397,0
20240719,164300,27838761,397,397,397,397,0
20240719,164200,27838761,397,397,397,397,0
20240719,164100,27838761,397,397,397,397,0
20240719,164000,27838761,397,397,397,397,0
20240719,163900,27838761,397,397,397,397,0
20240719,163800,27838761,397,397,397,397,0
20240719,163700,27838761,397,397,397,397,0
20240719,163600,27838761,397,397,397,397,0
20240719,163500,27838761,397,397,397,397,0
20240719,163400,27838761,397,397,397,397,0
20240719,163300,27838761,397,397,397,397,0
20240719,163200,27838761,397,397,397,397,0
20240719,163100,27838761,397,397,397,397,0
20240719,163000,27838761,397,397,397,397,0
20240719,162900,27838761,397,397,397,397,0
20240719,162800,27838761,397,397,397,397,0
20240719,162700,27838761,397,397,397,397,0
20240719,162600,27838761,397,397,397,397,0
20240719,162500,27838761,397,397,397,397,0
20240719,162400,27838761,397,397,397,397,0
20240719,162300,27838761,397,397,397,397,0
20240719,162200,27838761,397,397,397,397,0
20240719,162100,27838761,397,397,397,397,2
20240719,162000,27838761,397,397,397,397,0
20240719,161900,27838761,397,397,397,397,0
20240719,161800,27838761,397,397,397,397,0
20240719,161700,27838761,397,397,397,397,0
20240719,161600,27838761,397,397,397,397,0
20240719,161500,27838761,397,397,397,397,0
20240719,161400,27838761,397,397,397,397,0
20240719,161300,27838761,397,397,397,397,0
20240719,161200,27838761,397,397,397,397,0
20240719,161100,27838761,397,397,397,397,0
20240719,161000,27838761,397,397,397,397,0
20240719,160900,27838761,397,397,397,397,0
20240719,160800,27838761,397,397,397,397,0
20240719,160700,27838761,397,397,397,397,0
20240719,160600,27838761,397,397,397,397,0
20240719,160500,27838761,397,397,397,397,0
20240719,160400,27838761,397,397,397,397,0
20240719,160300,27838761,397,397,397,397,0
20240719,160200,27838761,397,397,397,397,0
20240719,160100,27838761,397,397,397,397,0
20240719,160000,27838761,397,397,397,397,0
20240719,155900,27838761,397,397,397,397,0
20240719,155800,27838761,397,397,397,397,0
20240719,155700,27838761,397,397,397,397,0
20240719,155600,27838761,397,397,397,397,0
20240719,155500,27838761,397,397,397,397,0
20240719,155400,27838761,397,397,397,397,0
20240719,155300,27838761,397,397,397,397,0
20240719,155200,27838761,397,397,397,397,0
20240719,155100,27838761,397,397,397,397,2
20240719,155000,27838761,397,397,397,397,0
20240719,154900,27838761,397,397,397,397,0
20240719,154800,27838761,397,397,397,397,0
20240719,154700,27838761,397,397,397,397,0
20240719,154600,27838761,397,397,397,397,0
20240719,154500,27838761,397,397,397,397,0
20240719,154400,27838761,397,397,397,397,0
20240719,154300,27838761,397,397,397,397,0
20240719,154200,27838761,397,397,397,397,0
20240719,154100,27838761,397,397,397,397,0
20240719,154000,27838761,397,397,397,397,0
20240719,153900,27838761,397,397,397,397,0
20240719,153800,27838761,397,397,397,397,0
20240719,153700,27838761,397,397,397,397,0
20240719,153600,27838761,397,397,397,397,0
20240719,153500,27838761,397,397,397,397,0
20240719,153400,27838761,397,397,397,397,0
20240719,153300,27838761,397,397,397,397,0
20240719,153200,27838761,397,397,397,397,0
20240719,153100,27838761,397,397,397,397,0
20240719,153000,27838761,397,397,397,397,2
20240719,152900,27837967,398,398,398,398,0
20240719,152800,27837967,398,398,398,398,0
20240719,152700,27837967,398,398,398,398,0
20240719,152600,27837967,398,398,398,398,0
20240719,152500,27837967,398,398,398,398,0
20240719,152400,27837967,398,398,398,398,0
20240719,152300,27837967,398,398,398,398,0
20240719,152200,27837967,398,398,398,398,0
20240719,152100,27837967,398,398,398,398,0
20240719,152000,27837967,398,398,398,398,0
20240719,151900,27837967,398,394,398,394,405
20240719,151800,27678385,395,395,395,395,1
20240719,151700,27677990,398,398,398,398,0
20240719,151600,27677990,398,394,398,394,325
20240719,151500,27549924,397,395,397,394,1098
20240719,151400,27116613,395,395,395,395,0
20240719,151300,27116613,395,395,395,395,0
20240719,151200,27116613,395,396,396,395,613
20240719,151100,26874404,398,398,398,398,0
20240719,151000,26874404,398,398,398,398,0
20240719,150900,26874404,398,398,398,398,0
20240719,150800,26874404,398,398,398,398,0
20240719,150700,26874404,398,398,398,398,0
20240719,150600,26874404,398,398,398,398,0
20240719,150500,26874404,398,398,398,398,0
20240719,150400,26874404,398,398,398,398,11
20240719,150300,26870026,398,398,398,398,0
20240719,150200,26870026,398,398,398,398,0
20240719,150100,26870026,398,398,398,398,0
20240719,150000,26870026,398,397,398,397,10
20240719,145900,26866055,396,396,396,396,26
20240719,145800,26855759,396,396,396,396,0
20240719,145700,26855759,396,396,396,396,0
20240719,145600,26855759,396,396,396,396,2
20240719,145500,26854967,398,398,398,398,0
20240719,145400,26854967,398,397,398,397,46
20240719,145300,26836704,397,397,397,397,39
20240719,145200,26821221,398,398,398,398,0
20240719,145100,26821221,398,398,398,398,0
20240719,145000,26821221,398,398,398,398,0
20240719,144900,26821221,398,398,398,398,0
20240719,144800,26821221,398,398,398,398,1
20240719,144700,26820823,398,398,398,398,0
20240719,144600,26820823,398,398,398,398,0
20240719,144500,26820823,398,398,398,398,0
20240719,144400,26820823,398,398,398,398,0
20240719,144300,26820823,398,398,398,398,0
20240719,144200,26820823,398,398,398,398,0
20240719,144100,26820823,398,398,398,398,583
20240719,144000,26588789,398,397,398,397,453
20240719,143900,26408645,397,396,397,396,750
20240719,143800,26110979,397,397,397,397,0
20240719,143700,26110979,397,397,397,397,0
20240719,143600,26110979,397,397,397,397,0
20240719,143500,26110979,397,397,397,397,0
20240719,143400,26110979,397,397,397,397,0
20240719,143300,26110979,397,397,397,397,0
20240719,143200,26110979,397,397,397,397,0
20240719,143100,26110979,397,397,397,397,0
20240719,143000,26110979,397,397,397,397,0
20240719,142900,26110979,397,397,397,397,0
20240719,142800,26110979,397,396,397,396,35
20240719,142700,26097118,396,396,396,396,0
20240719,142600,26097118,396,396,396,396,0
20240719,142500,26097118,396,396,396,396,0
20240719,142400,26097118,396,396,396,396,0
20240719,142300,26097118,396,396,396,396,0
20240719,142200,26097118,396,396,396,396,0
20240719,142100,26097118,396,395,396,395,33
20240719,142000,26084078,397,397,397,397,0
20240719,141900,26084078,397,397,397,397,1
20240719,141800,26083681,395,395,395,395,0
20240719,141700,26083681,395,395,395,395,29
20240719,141600,26072226,395,395,395,395,0
20240719,141500,26072226,395,395,395,395,58
20240719,141400,26049316,396,396,396,396,5
20240719,141300,26047336,397,397,397,397,0
20240719,141200,26047336,397,396,397,396,5
20240719,141100,26045354,397,397,397,397,0
20240719,141000,26045354,397,397,397,397,0
20240719,140900,26045354,397,397,397,397,0
20240719,140800,26045354,397,397,397,397,0
20240719,140700,26045354,397,397,397,397,4
20240719,140600,26043766,395,395,395,395,102
20240719,140500,26003476,398,398,398,398,0
20240719,140400,26003476,398,398,398,398,1
20240719,140300,26003078,395,395,395,395,0
20240719,140200,26003078,395,395,395,395,4000
20240719,140100,24423078,398,398,398,398,0
20240719,140000,24423078,398,398,398,398,0
20240719,135900,24423078,398,398,398,398,0
20240719,135800,24423078,398,396,398,396,129
20240719,135700,24371992,397,397,397,397,0
20240719,135600,24371992,397,397,397,397,0
20240719,135500,24371992,397,397,397,397,0
20240719,135400,24371992,397,397,398,397,187
20240719,135300,24297752,396,395,396,395,54
20240719,135200,24276396,396,396,396,396,0
20240719,135100,24276396,396,396,396,396,0
20240719,135000,24276396,396,395,396,393,5387
20240719,134900,22156189,398,398,398,398,0
20240719,134800,22156189,398,398,398,398,0
20240719,134700,22156189,398,398,398,398,0
20240719,134600,22156189,398,398,398,398,0
20240719,134500,22156189,398,398,398,398,0
20240719,134400,22156189,398,398,398,398,0
20240719,134300,22156189,398,398,398,398,0
20240719,134200,22156189,398,398,398,398,1
20240719,134100,22155791,398,398,398,398,0
20240719,134000,22155791,398,398,398,398,0
20240719,133900,22155791,398,398,398,398,0
20240719,133800,22155791,398,398,398,398,0
20240719,133700,22155791,398,398,398,398,0
20240719,133600,22155791,398,398,398,398,0
20240719,133500,22155791,398,398,398,398,0
20240719,133400,22155791,398,398,398,398,0
20240719,133300,22155791,398,398,398,398,0
20240719,133200,22155791,398,397,398,397,11
20240719,133100,22151423,398,395,398,395,2079
20240719,133000,21329417,394,394,394,394,0
20240719,132900,21329417,394,394,394,394,0
20240719,132800,21329417,394,394,394,394,0
20240719,132700,21329417,394,394,394,394,0
20240719,132600,21329417,394,394,394,394,0
20240719,132500,21329417,394,394,394,394,0
20240719,132400,21329417,394,394,394,394,0
20240719,132300,21329417,394,394,394,394,28
20240719,132200,21318385,397,397,397,397,0
20240719,132100,21318385,397,397,397,397,0
20240719,132000,21318385,397,395,397,395,81
20240719,131900,21286330,395,395,395,395,0
20240719,131800,21286330,395,395,395,395,2
20240719,131700,21285540,395,395,395,395,0
20240719,131600,21285540,395,395,395,395,0
20240719,131500,21285540,395,395,395,395,0
20240719,131400,21285540,395,395,395,395,0
20240719,131300,21285540,395,395,395,395,0
20240719,131200,21285540,395,395,395,395,0
20240719,131100,21285540,395,395,395,395,5
20240719,131000,21283565,397,397,397,397,0
20240719,130900,21283565,397,397,397,397,4
20240719,130800,21281977,397,397,397,397,0
20240719,130700,21281977,397,397,397,397,0
20240719,130600,21281977,397,397,397,397,0
20240719,130500,21281977,397,397,397,397,0
20240719,130400,21281977,397,397,397,397,3
20240719,130300,21280786,397,397,397,397,0
20240719,130200,21280786,397,397,397,397,0
20240719,130100,21280786,397,397,397,397,3
20240719,130000,21279595,397,397,397,397,0
20240719,125900,21279595,397,397,397,397,0
20240719,125800,21279595,397,397,397,397,0
20240719,125700,21279595,397,397,397,397,3
20240719,125600,21278404,396,396,396,395,4824
20240719,125500,19368128,396,396,396,396,200
20240719,125400,19288928,396,396,396,396,0
20240719,125300,19288928,396,396,396,396,0
20240719,125200,19288928,396,395,396,395,27
20240719,125100,19278260,394,395,395,394,29
20240719,125000,19266833,394,394,394,394,0
20240719,124900,19266833,394,394,394,394,185
20240719,124800,19193943,395,395,395,395,3
20240719,124700,19192758,396,396,396,396,0
20240719,124600,19192758,396,396,396,396,0
20240719,124500,19192758,396,396,396,396,15
20240719,124400,19186818,396,396,396,396,0
20240719,124300,19186818,396,395,396,395,956
20240719,124200,18809197,395,395,395,395,0
20240719,124100,18809197,395,395,395,394,667
20240719,124000,18545760,395,395,395,395,105
20240719,123900,18504285,395,395,395,395,10
20240719,123800,18500335,395,395,395,395,0
20240719,123700,18500335,395,395,395,395,94
20240719,123600,18463205,394,394,394,394,28
20240719,123500,18452173,394,394,394,394,28
20240719,123400,18441141,395,395,395,395,0
20240719,123300,18441141,395,395,395,395,0
20240719,123200,18441141,395,394,395,394,904
20240719,123100,18084065,394,394,394,394,0
20240719,123000,18084065,394,394,394,394,0
20240719,122900,18084065,394,394,394,394,0
20240719,122800,18084065,394,395,395,394,41
20240719,122700,18067910,395,395,395,395,0
20240719,122600,18067910,395,395,395,395,0
20240719,122500,18067910,395,395,395,395,0
20240719,122400,18067910,395,395,395,395,0
20240719,122300,18067910,395,395,395,395,0
20240719,122200,18067910,395,395,395,395,1540
20240719,122100,17459610,394,394,394,394,72
20240719,122000,17431242,394,394,394,394,0
20240719,121900,17431242,394,394,394,394,0
20240719,121800,17431242,394,394,394,394,0
20240719,121700,17431242,394,394,394,394,0
20240719,121600,17431242,394,394,394,394,0
20240719,121500,17431242,394,394,394,394,0
20240719,121400,17431242,394,394,394,394,18
20240719,121300,17424150,394,394,394,394,11
20240719,121200,17419816,393,393,393,393,0
20240719,121100,17419816,393,393,393,393,0
20240719,121000,17419816,393,394,394,393,200
20240719,120900,17341035,394,394,394,394,0
20240719,120800,17341035,394,394,394,394,29
20240719,120700,17329609,394,394,394,394,0
20240719,120600,17329609,394,394,394,394,27
20240719,120500,17318971,394,394,394,394,57
20240719,120400,17296513,394,394,394,394,0
20240719,120300,17296513,394,394,394,394,0
20240719,120200,17296513,394,394,394,394,0
20240719,120100,17296513,394,394,394,394,0
20240719,120000,17296513,394,394,394,394,0
20240719,115900,17296513,394,394,394,394,0
20240719,115800,17296513,394,394,394,394,0
20240719,115700,17296513,394,394,394,394,0
20240719,115600,17296513,394,394,394,394,0
20240719,115500,17296513,394,394,394,394,56
20240719,115400,17274449,394,394,394,394,0
20240719,115300,17274449,394,394,394,394,0
20240719,115200,17274449,394,394,394,394,0
20240719,115100,17274449,394,394,394,394,0
20240719,115000,17274449,394,394,394,394,0
20240719,114900,17274449,394,394,394,394,0
20240719,114800,17274449,394,394,394,394,0
20240719,114700,17274449,394,394,394,394,0
20240719,114600,17274449,394,394,394,394,0
20240719,114500,17274449,394,394,394,394,0
20240719,114400,17274449,394,394,394,394,0
20240719,114300,17274449,394,394,394,394,0
20240719,114200,17274449,394,394,394,394,28
20240719,114100,17263417,394,394,394,394,0
20240719,114000,17263417,394,394,394,394,0
20240719,113900,17263417,394,394,394,394,13
20240719,113800,17258295,394,394,394,394,0
20240719,113700,17258295,394,394,394,394,800
20240719,113600,16943095,394,394,394,394,28
20240719,113500,16932063,395,395,395,395,0
20240719,113400,16932063,395,395,395,395,1
20240719,113300,16931668,396,396,396,396,0
20240719,113200,16931668,396,396,396,396,0
20240719,113100,16931668,396,396,396,396,0
20240719,113000,16931668,396,395,396,395,30
20240719,112900,16919814,394,394,394,394,0
20240719,112800,16919814,394,394,394,394,0
20240719,112700,16919814,394,394,394,394,0
20240719,112600,16919814,394,394,394,394,28
20240719,112500,16908782,395,395,395,395,0
20240719,112400,16908782,395,395,395,395,0
20240719,112300,16908782,395,395,395,395,0
20240719,112200,16908782,395,395,395,395,1
20240719,112100,16908387,394,394,394,394,28
20240719,112000,16897355,395,395,395,395,2
20240719,111900,16896565,393,393,393,393,0
20240719,111800,16896565,393,393,393,393,0
20240719,111700,16896565,393,393,393,393,0
20240719,111600,16896565,393,393,393,393,0
20240719,111500,16896565,393,393,393,393,0
20240719,111400,16896565,393,393,393,393,1
20240719,111300,16896172,393,393,393,393,0
20240719,111200,16896172,393,393,393,393,7
20240719,111100,16893421,393,392,393,392,13003
20240719,111000,11783300,393,393,393,393,13
20240719,110900,11778191,393,393,393,393,0
20240719,110800,11778191,393,394,394,393,5359
20240719,110700,9670540,395,395,395,395,1
20240719,110600,9670145,395,395,395,395,0
20240719,110500,9670145,395,395,395,395,0
20240719,110400,9670145,395,395,395,395,9
20240719,110300,9666590,394,394,394,394,0
20240719,110200,9666590,394,394,394,394,57
20240719,110100,9644132,395,395,395,395,0
20240719,110000,9644132,395,395,395,395,0
20240719,105900,9644132,395,395,395,395,0
20240719,105800,9644132,395,395,395,395,0
20240719,105700,9644132,395,395,395,395,0
20240719,105600,9644132,395,395,395,395,1
20240719,105500,9643737,395,395,395,395,41
20240719,105400,9627542,394,394,394,394,0
20240719,105300,9627542,394,394,394,394,11
20240719,105200,9623208,395,395,395,395,0
20240719,105100,9623208,395,396,396,395,6
20240719,105000,9620837,396,396,396,396,0
20240719,104900,9620837,396,396,396,396,0
20240719,104800,9620837,396,396,396,396,0
20240719,104700,9620837,396,396,396,396,0
20240719,104600,9620837,396,396,396,396,0
20240719,104500,9620837,396,396,396,396,0
20240719,104400,9620837,396,396,396,396,0
20240719,104300,9620837,396,396,396,396,0
20240719,104200,9620837,396,395,396,395,29
20240719,104100,9609381,394,394,394,394,0
20240719,104000,9609381,394,394,394,394,0
20240719,103900,9609381,394,394,394,394,0
20240719,103800,9609381,394,395,395,394,1000
20240719,103700,9214741,395,395,395,395,0
20240719,103600,9214741,395,395,395,395,28
20240719,103500,9203681,396,396,396,396,0
20240719,103400,9203681,396,396,396,396,0
20240719,103300,9203681,396,396,396,396,1
20240719,103200,9203285,395,395,395,395,85
20240719,103100,9169710,395,395,395,395,28
20240719,103000,9158650,395,395,395,395,0
20240719,102900,9158650,395,395,395,395,0
20240719,102800,9158650,395,395,395,395,28
20240719,102700,9147590,396,396,396,396,0
20240719,102600,9147590,396,396,396,396,100
20240719,102500,9107990,396,396,396,396,0
20240719,102400,9107990,396,395,396,395,22
20240719,102300,9099298,394,394,394,394,0
20240719,102200,9099298,394,394,394,394,8
20240719,102100,9096146,395,395,395,395,8
20240719,102000,9092986,396,396,396,396,0
20240719,101900,9092986,396,396,396,396,0
20240719,101800,9092986,396,396,396,396,0
20240719,101700,9092986,396,396,396,396,0
20240719,101600,9092986,396,395,396,395,30
20240719,101500,9081135,396,396,396,396,10
20240719,101400,9077175,396,396,396,396,12
20240719,101300,9072423,395,395,395,395,0
20240719,101200,9072423,395,395,395,395,0
20240719,101100,9072423,395,395,395,395,29
20240719,101000,9060968,396,396,396,396,0
20240719,100900,9060968,396,396,396,396,0
20240719,100800,9060968,396,395,396,395,31
20240719,100700,9048721,396,396,396,396,0
20240719,100600,9048721,396,395,396,395,25
20240719,100500,9038845,395,395,395,395,5
20240719,100400,9036870,396,396,396,396,0
20240719,100300,9036870,396,396,396,396,0
20240719,100200,9036870,396,396,396,396,1
20240719,100100,9036474,396,396,396,396,0
20240719,100000,9036474,396,396,396,396,1
20240719,095900,9036078,396,396,396,396,16
20240719,095800,9029742,394,395,395,394,4865
20240719,095700,7112931,395,396,396,395,144
20240719,095600,7056042,396,395,396,395,268
20240719,095500,6950172,396,395,396,395,260
20240719,095400,6847462,395,395,395,395,0
20240719,095300,6847462,395,395,395,395,0
20240719,095200,6847462,395,395,395,395,0
20240719,095100,6847462,395,395,395,395,28
20240719,095000,6836402,395,395,395,395,0
20240719,094900,6836402,395,395,395,395,0
20240719,094800,6836402,395,395,395,395,0
20240719,094700,6836402,395,395,395,395,0
20240719,094600,6836402,395,395,395,395,56
20240719,094500,6814282,396,396,396,396,0
20240719,094400,6814282,396,396,396,396,1
20240719,094300,6813886,396,396,396,396,56
20240719,094200,6791710,396,396,396,396,430
20240719,094100,6621430,396,396,396,396,3
20240719,094000,6620242,395,395,395,395,84
20240719,093900,6587062,396,396,396,396,0
20240719,093800,6587062,396,396,396,396,500
20240719,093700,6389062,396,396,396,396,0
20240719,093600,6389062,396,396,396,396,300
20240719,093500,6270262,396,396,396,396,0
20240719,093400,6270262,396,396,396,396,0
20240719,093300,6270262,396,396,396,396,0
20240719,093200,6270262,396,396,396,396,0
20240719,093100,6270262,396,396,396,396,0
20240719,093000,6270262,396,396,396,396,0
20240719,092900,6270262,396,396,396,396,0
20240719,092800,6270262,396,396,396,396,0
20240719,092700,6270262,396,396,396,396,0
20240719,092600,6270262,396,396,396,396,0
20240719,092500,6270262,396,396,396,396,0
20240719,092400,6270262,396,396,396,396,0
20240719,092300,6270262,396,396,396,396,0
20240719,092200,6270262,396,395,396,395,30
20240719,092100,6258410,395,395,395,395,0
20240719,092000,6258410,395,395,395,395,1117
20240719,091900,5817195,396,397,397,396,273
20240719,091800,5708864,395,395,395,395,1
20240719,091700,5708469,399,399,399,399,0
20240719,091600,5708469,399,399,399,399,0
20240719,091500,5708469,399,399,399,399,0
20240719,091400,5708469,399,399,399,399,0
20240719,091300,5708469,399,399,399,399,0
20240719,091200,5708469,399,399,399,399,0
20240719,091100,5708469,399,399,399,399,0
20240719,091000,5708469,399,399,399,399,0
20240719,090900,5708469,399,399,399,399,0
20240719,090800,5708469,399,399,399,399,0
20240719,090700,5708469,399,399,399,399,0
20240719,090600,5708469,399,399,399,399,0
20240719,090500,5708469,399,397,399,392,13836
20240719,090400,233062,399,399,399,399,0
20240719,090300,233062,399,399,399,399,10
20240719,090200,229072,399,399,399,399,0
20240719,090100,229072,399,399,399,399,0
20240719,090000,229072,399,397,399,397,577