KissMeData/044480/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,193100,48872829,835,835,835,835,1199
20240709,193000,48872829,835,835,835,835,0
20240709,192900,48872829,835,835,835,835,0
20240709,192800,48872829,835,835,835,835,0
20240709,192700,48872829,835,835,835,835,0
20240709,192600,48872829,835,835,835,835,0
20240709,192500,48872829,835,835,835,835,0
20240709,192400,48872829,835,835,835,835,0
20240709,192300,48872829,835,835,835,835,0
20240709,192200,48872829,835,835,835,835,0
20240709,192100,48872829,835,835,835,835,0
20240709,192000,48872829,835,835,835,835,0
20240709,191900,48872829,835,835,835,835,0
20240709,191800,48872829,835,835,835,835,0
20240709,191700,48872829,835,835,835,835,0
20240709,191600,48872829,835,835,835,835,0
20240709,191500,48872829,835,835,835,835,0
20240709,191400,48872829,835,835,835,835,0
20240709,191300,48872829,835,835,835,835,0
20240709,191200,48872829,835,835,835,835,0
20240709,191100,48872829,835,835,835,835,0
20240709,191000,48872829,835,835,835,835,0
20240709,190900,48872829,835,835,835,835,0
20240709,190800,48872829,835,835,835,835,0
20240709,190700,48872829,835,835,835,835,0
20240709,190600,48872829,835,835,835,835,0
20240709,190500,48872829,835,835,835,835,0
20240709,190400,48872829,835,835,835,835,0
20240709,190300,48872829,835,835,835,835,0
20240709,190200,48872829,835,835,835,835,0
20240709,190100,48872829,835,835,835,835,1199
20240709,190000,48872829,835,835,835,835,0
20240709,185900,48872829,835,835,835,835,0
20240709,185800,48872829,835,835,835,835,0
20240709,185700,48872829,835,835,835,835,0
20240709,185600,48872829,835,835,835,835,0
20240709,185500,48872829,835,835,835,835,0
20240709,185400,48872829,835,835,835,835,0
20240709,185300,48872829,835,835,835,835,0
20240709,185200,48872829,835,835,835,835,0
20240709,185100,48872829,835,835,835,835,0
20240709,185000,48872829,835,835,835,835,0
20240709,184900,48872829,835,835,835,835,0
20240709,184800,48872829,835,835,835,835,0
20240709,184700,48872829,835,835,835,835,0
20240709,184600,48872829,835,835,835,835,0
20240709,184500,48872829,835,835,835,835,0
20240709,184400,48872829,835,835,835,835,0
20240709,184300,48872829,835,835,835,835,0
20240709,184200,48872829,835,835,835,835,0
20240709,184100,48872829,835,835,835,835,0
20240709,184000,48872829,835,835,835,835,0
20240709,183900,48872829,835,835,835,835,0
20240709,183800,48872829,835,835,835,835,0
20240709,183700,48872829,835,835,835,835,0
20240709,183600,48872829,835,835,835,835,0
20240709,183500,48872829,835,835,835,835,0
20240709,183400,48872829,835,835,835,835,0
20240709,183300,48872829,835,835,835,835,0
20240709,183200,48872829,835,835,835,835,0
20240709,183100,48872829,835,835,835,835,1199
20240709,183000,48872829,835,835,835,835,0
20240709,182900,48872829,835,835,835,835,0
20240709,182800,48872829,835,835,835,835,0
20240709,182700,48872829,835,835,835,835,0
20240709,182600,48872829,835,835,835,835,0
20240709,182500,48872829,835,835,835,835,0
20240709,182400,48872829,835,835,835,835,0
20240709,182300,48872829,835,835,835,835,0
20240709,182200,48872829,835,835,835,835,0
20240709,182100,48872829,835,835,835,835,0
20240709,182000,48872829,835,835,835,835,0
20240709,181900,48872829,835,835,835,835,0
20240709,181800,48872829,835,835,835,835,0
20240709,181700,48872829,835,835,835,835,0
20240709,181600,48872829,835,835,835,835,0
20240709,181500,48872829,835,835,835,835,0
20240709,181400,48872829,835,835,835,835,0
20240709,181300,48872829,835,835,835,835,0
20240709,181200,48872829,835,835,835,835,0
20240709,181100,48872829,835,835,835,835,0
20240709,181000,48872829,835,835,835,835,0
20240709,180900,48872829,835,835,835,835,0
20240709,180800,48872829,835,835,835,835,0
20240709,180700,48872829,835,835,835,835,0
20240709,180600,48872829,835,835,835,835,0
20240709,180500,48872829,835,835,835,835,0
20240709,180400,48872829,835,835,835,835,0
20240709,180300,48872829,835,835,835,835,0
20240709,180200,48872829,835,835,835,835,0
20240709,180100,48872829,835,835,835,835,1199
20240709,180000,48872829,835,835,835,835,0
20240709,175900,48872829,835,835,835,835,0
20240709,175800,48872829,835,835,835,835,0
20240709,175700,48872829,835,835,835,835,0
20240709,175600,48872829,835,835,835,835,0
20240709,175500,48872829,835,835,835,835,0
20240709,175400,48872829,835,835,835,835,0
20240709,175300,48872829,835,835,835,835,0
20240709,175200,48872829,835,835,835,835,0
20240709,175100,48872829,835,835,835,835,0
20240709,175000,48872829,835,835,835,835,0
20240709,174900,48872829,835,835,835,835,0
20240709,174800,48872829,835,835,835,835,0
20240709,174700,48872829,835,835,835,835,0
20240709,174600,48872829,835,835,835,835,0
20240709,174500,48872829,835,835,835,835,0
20240709,174400,48872829,835,835,835,835,0
20240709,174300,48872829,835,835,835,835,0
20240709,174200,48872829,835,835,835,835,0
20240709,174100,48872829,835,835,835,835,0
20240709,174000,48872829,835,835,835,835,0
20240709,173900,48872829,835,835,835,835,0
20240709,173800,48872829,835,835,835,835,0
20240709,173700,48872829,835,835,835,835,0
20240709,173600,48872829,835,835,835,835,0
20240709,173500,48872829,835,835,835,835,0
20240709,173400,48872829,835,835,835,835,0
20240709,173300,48872829,835,835,835,835,0
20240709,173200,48872829,835,835,835,835,0
20240709,173100,48872829,835,835,835,835,1199
20240709,173000,48872829,835,835,835,835,0
20240709,172900,48872829,835,835,835,835,0
20240709,172800,48872829,835,835,835,835,0
20240709,172700,48872829,835,835,835,835,0
20240709,172600,48872829,835,835,835,835,0
20240709,172500,48872829,835,835,835,835,0
20240709,172400,48872829,835,835,835,835,0
20240709,172300,48872829,835,835,835,835,0
20240709,172200,48872829,835,835,835,835,0
20240709,172100,48872829,835,835,835,835,0
20240709,172000,48872829,835,835,835,835,0
20240709,171900,48872829,835,835,835,835,0
20240709,171800,48872829,835,835,835,835,0
20240709,171700,48872829,835,835,835,835,0
20240709,171600,48872829,835,835,835,835,0
20240709,171500,48872829,835,835,835,835,0
20240709,171400,48872829,835,835,835,835,0
20240709,171300,48872829,835,835,835,835,0
20240709,171200,48872829,835,835,835,835,0
20240709,171100,48872829,835,835,835,835,0
20240709,171000,48872829,835,835,835,835,0
20240709,170900,48872829,835,835,835,835,0
20240709,170800,48872829,835,835,835,835,0
20240709,170700,48872829,835,835,835,835,0
20240709,170600,48872829,835,835,835,835,0
20240709,170500,48872829,835,835,835,835,0
20240709,170400,48872829,835,835,835,835,0
20240709,170300,48872829,835,835,835,835,0
20240709,170200,48872829,835,835,835,835,0
20240709,170100,48872829,835,835,835,835,1199
20240709,170000,48872829,835,835,835,835,0
20240709,165900,48872829,835,835,835,835,0
20240709,165800,48872829,835,835,835,835,0
20240709,165700,48872829,835,835,835,835,0
20240709,165600,48872829,835,835,835,835,0
20240709,165500,48872829,835,835,835,835,0
20240709,165400,48872829,835,835,835,835,0
20240709,165300,48872829,835,835,835,835,0
20240709,165200,48872829,835,835,835,835,0
20240709,165100,48872829,835,835,835,835,0
20240709,165000,48872829,835,835,835,835,0
20240709,164900,48872829,835,835,835,835,0
20240709,164800,48872829,835,835,835,835,0
20240709,164700,48872829,835,835,835,835,0
20240709,164600,48872829,835,835,835,835,0
20240709,164500,48872829,835,835,835,835,0
20240709,164400,48872829,835,835,835,835,0
20240709,164300,48872829,835,835,835,835,0
20240709,164200,48872829,835,835,835,835,0
20240709,164100,48872829,835,835,835,835,0
20240709,164000,48872829,835,835,835,835,0
20240709,163900,48872829,835,835,835,835,0
20240709,163800,48872829,835,835,835,835,0
20240709,163700,48872829,835,835,835,835,0
20240709,163600,48872829,835,835,835,835,0
20240709,163500,48872829,835,835,835,835,0
20240709,163400,48872829,835,835,835,835,0
20240709,163300,48872829,835,835,835,835,0
20240709,163200,48872829,835,835,835,835,0
20240709,163100,48872829,835,835,835,835,1199
20240709,163000,48872829,835,835,835,835,0
20240709,162900,48872829,835,835,835,835,0
20240709,162800,48872829,835,835,835,835,0
20240709,162700,48872829,835,835,835,835,0
20240709,162600,48872829,835,835,835,835,0
20240709,162500,48872829,835,835,835,835,0
20240709,162400,48872829,835,835,835,835,0
20240709,162300,48872829,835,835,835,835,0
20240709,162200,48872829,835,835,835,835,0
20240709,162100,48872829,835,835,835,835,0
20240709,162000,48872829,835,835,835,835,0
20240709,161900,48872829,835,835,835,835,0
20240709,161800,48872829,835,835,835,835,0
20240709,161700,48872829,835,835,835,835,0
20240709,161600,48872829,835,835,835,835,0
20240709,161500,48872829,835,835,835,835,0
20240709,161400,48872829,835,835,835,835,0
20240709,161300,48872829,835,835,835,835,0
20240709,161200,48872829,835,835,835,835,0
20240709,161100,48872829,835,835,835,835,0
20240709,161000,48872829,835,835,835,835,0
20240709,160900,48872829,835,835,835,835,0
20240709,160800,48872829,835,835,835,835,0
20240709,160700,48872829,835,835,835,835,0
20240709,160600,48872829,835,835,835,835,0
20240709,160500,48872829,835,835,835,835,0
20240709,160400,48872829,835,835,835,835,0
20240709,160300,48872829,835,835,835,835,0
20240709,160200,48872829,835,835,835,835,0
20240709,160100,48872829,835,835,835,835,1199
20240709,160000,48872829,835,835,835,835,0
20240709,155900,48872829,835,835,835,835,0
20240709,155800,48872829,835,835,835,835,0
20240709,155700,48872829,835,835,835,835,0
20240709,155600,48872829,835,835,835,835,0
20240709,155500,48872829,835,835,835,835,0
20240709,155400,48872829,835,835,835,835,0
20240709,155300,48872829,835,835,835,835,0
20240709,155200,48872829,835,835,835,835,0
20240709,155100,48872829,835,835,835,835,0
20240709,155000,48872829,835,835,835,835,0
20240709,154900,48872829,835,835,835,835,0
20240709,154800,48872829,835,835,835,835,0
20240709,154700,48872829,835,835,835,835,0
20240709,154600,48872829,835,835,835,835,0
20240709,154500,48872829,835,835,835,835,0
20240709,154400,48872829,835,835,835,835,0
20240709,154300,48872829,835,835,835,835,0
20240709,154200,48872829,835,835,835,835,0
20240709,154100,48872829,835,835,835,835,0
20240709,154000,48872829,835,835,835,835,0
20240709,153900,48872829,835,835,835,835,0
20240709,153800,48872829,835,835,835,835,0
20240709,153700,48872829,835,835,835,835,0
20240709,153600,48872829,835,835,835,835,0
20240709,153500,48872829,835,835,835,835,0
20240709,153400,48872829,835,835,835,835,0
20240709,153300,48872829,835,835,835,835,0
20240709,153200,48872829,835,835,835,835,0
20240709,153100,48872829,835,835,835,835,1199
20240709,153000,48872829,835,835,835,835,1199
20240709,152900,47871664,830,830,830,830,0
20240709,152800,47871664,830,830,830,830,0
20240709,152700,47871664,830,830,830,830,0
20240709,152600,47871664,830,830,830,830,0
20240709,152500,47871664,830,830,830,830,0
20240709,152400,47871664,830,830,830,830,0
20240709,152300,47871664,830,830,830,830,0
20240709,152200,47871664,830,830,830,830,0
20240709,152100,47871664,830,830,830,830,0
20240709,152000,47871664,830,830,830,830,0
20240709,151900,47871664,830,830,830,830,3141
20240709,151800,45264634,830,830,830,830,1
20240709,151700,45263804,830,834,834,829,3
20240709,151600,45261311,834,835,835,834,2
20240709,151500,45259642,833,823,833,823,2714
20240709,151400,43013231,823,825,825,823,556
20240709,151300,42555641,825,825,825,825,100
20240709,151200,42473141,825,826,826,825,200
20240709,151100,42308041,823,823,823,823,40
20240709,151000,42275121,827,827,827,827,0
20240709,150900,42275121,827,827,827,827,1
20240709,150800,42274294,827,827,827,827,0
20240709,150700,42274294,827,827,827,827,0
20240709,150600,42274294,827,827,827,827,0
20240709,150500,42274294,827,827,827,827,0
20240709,150400,42274294,827,827,827,827,1
20240709,150300,42273467,823,823,823,823,0
20240709,150200,42273467,823,823,823,823,0
20240709,150100,42273467,823,823,823,823,25
20240709,150000,42252892,827,827,827,827,0
20240709,145900,42252892,827,827,827,827,0
20240709,145800,42252892,827,827,827,827,3
20240709,145700,42250411,823,823,823,823,0
20240709,145600,42250411,823,823,823,823,0
20240709,145500,42250411,823,823,823,823,0
20240709,145400,42250411,823,823,823,823,0
20240709,145300,42250411,823,823,823,823,0
20240709,145200,42250411,823,823,823,823,0
20240709,145100,42250411,823,823,823,823,0
20240709,145000,42250411,823,823,823,823,0
20240709,144900,42250411,823,823,823,823,0
20240709,144800,42250411,823,823,823,823,0
20240709,144700,42250411,823,823,823,823,0
20240709,144600,42250411,823,823,823,823,337
20240709,144500,41973060,824,824,824,824,0
20240709,144400,41973060,824,824,824,824,0
20240709,144300,41973060,824,824,824,824,0
20240709,144200,41973060,824,824,824,824,0
20240709,144100,41973060,824,824,824,824,0
20240709,144000,41973060,824,824,824,824,0
20240709,143900,41973060,824,824,824,824,0
20240709,143800,41973060,824,824,824,824,0
20240709,143700,41973060,824,824,824,824,0
20240709,143600,41973060,824,824,824,824,0
20240709,143500,41973060,824,824,824,824,412
20240709,143400,41633572,825,825,825,825,0
20240709,143300,41633572,825,825,825,825,0
20240709,143200,41633572,825,825,825,825,9
20240709,143100,41626147,827,827,827,827,15
20240709,143000,41613742,829,829,829,829,0
20240709,142900,41613742,829,829,829,829,0
20240709,142800,41613742,829,829,829,829,0
20240709,142700,41613742,829,829,829,829,0
20240709,142600,41613742,829,829,829,829,0
20240709,142500,41613742,829,829,829,829,0
20240709,142400,41613742,829,829,829,829,0
20240709,142300,41613742,829,829,829,829,0
20240709,142200,41613742,829,829,829,829,0
20240709,142100,41613742,829,829,829,829,0
20240709,142000,41613742,829,829,829,829,0
20240709,141900,41613742,829,829,829,829,0
20240709,141800,41613742,829,829,829,829,0
20240709,141700,41613742,829,829,829,829,0
20240709,141600,41613742,829,829,829,829,0
20240709,141500,41613742,829,829,829,829,0
20240709,141400,41613742,829,829,829,829,0
20240709,141300,41613742,829,829,829,829,0
20240709,141200,41613742,829,829,829,829,1
20240709,141100,41612913,829,829,829,829,0
20240709,141000,41612913,829,829,829,829,0
20240709,140900,41612913,829,829,829,829,0
20240709,140800,41612913,829,829,829,829,0
20240709,140700,41612913,829,829,829,829,0
20240709,140600,41612913,829,829,829,829,0
20240709,140500,41612913,829,829,829,829,0
20240709,140400,41612913,829,829,829,829,0
20240709,140300,41612913,829,829,829,829,0
20240709,140200,41612913,829,829,829,829,0
20240709,140100,41612913,829,829,829,829,0
20240709,140000,41612913,829,829,829,829,0
20240709,135900,41612913,829,829,829,829,0
20240709,135800,41612913,829,829,829,829,0
20240709,135700,41612913,829,829,829,829,0
20240709,135600,41612913,829,829,829,829,0
20240709,135500,41612913,829,829,829,829,0
20240709,135400,41612913,829,829,829,829,0
20240709,135300,41612913,829,829,829,829,0
20240709,135200,41612913,829,829,829,829,0
20240709,135100,41612913,829,829,829,829,4
20240709,135000,41609597,824,824,824,824,0
20240709,134900,41609597,824,824,824,824,0
20240709,134800,41609597,824,824,824,824,0
20240709,134700,41609597,824,824,824,824,0
20240709,134600,41609597,824,824,824,824,8
20240709,134500,41603005,824,824,824,824,0
20240709,134400,41603005,824,824,824,824,0
20240709,134300,41603005,824,824,824,824,11
20240709,134200,41593941,825,825,825,825,0
20240709,134100,41593941,825,825,825,825,0
20240709,134000,41593941,825,825,825,825,50
20240709,133900,41552691,824,824,824,824,0
20240709,133800,41552691,824,825,825,824,89
20240709,133700,41479305,822,822,822,822,0
20240709,133600,41479305,822,823,823,822,60
20240709,133500,41429984,822,822,822,822,0
20240709,133400,41429984,822,822,822,822,0
20240709,133300,41429984,822,822,822,822,0
20240709,133200,41429984,822,822,822,822,3
20240709,133100,41427518,825,825,825,825,0
20240709,133000,41427518,825,825,825,825,0
20240709,132900,41427518,825,825,825,825,0
20240709,132800,41427518,825,825,825,825,0
20240709,132700,41427518,825,825,825,825,0
20240709,132600,41427518,825,825,825,825,0
20240709,132500,41427518,825,825,825,825,0
20240709,132400,41427518,825,825,825,825,0
20240709,132300,41427518,825,825,825,825,0
20240709,132200,41427518,825,825,825,825,8
20240709,132100,41420918,824,824,824,824,472
20240709,132000,41031990,823,823,823,823,10
20240709,131900,41023760,822,822,822,822,0
20240709,131800,41023760,822,822,822,822,0
20240709,131700,41023760,822,822,822,822,0
20240709,131600,41023760,822,822,822,822,0
20240709,131500,41023760,822,822,822,822,0
20240709,131400,41023760,822,822,822,822,0
20240709,131300,41023760,822,822,822,822,2
20240709,131200,41022116,822,822,822,822,11
20240709,131100,41013074,825,825,825,825,0
20240709,131000,41013074,825,825,825,825,0
20240709,130900,41013074,825,825,825,825,2
20240709,130800,41011424,821,822,822,821,735
20240709,130700,40407267,822,823,823,822,430
20240709,130600,40053737,822,822,822,822,0
20240709,130500,40053737,822,822,822,822,0
20240709,130400,40053737,822,822,822,822,0
20240709,130300,40053737,822,822,822,822,0
20240709,130200,40053737,822,822,822,822,0
20240709,130100,40053737,822,822,822,822,0
20240709,130000,40053737,822,822,822,822,0
20240709,125900,40053737,822,822,822,822,0
20240709,125800,40053737,822,822,822,822,0
20240709,125700,40053737,822,822,822,822,0
20240709,125600,40053737,822,822,822,822,0
20240709,125500,40053737,822,822,822,822,0
20240709,125400,40053737,822,822,822,822,0
20240709,125300,40053737,822,822,822,822,0
20240709,125200,40053737,822,822,822,822,0
20240709,125100,40053737,822,822,822,822,0
20240709,125000,40053737,822,822,822,822,0
20240709,124900,40053737,822,822,822,822,0
20240709,124800,40053737,822,822,822,822,0
20240709,124700,40053737,822,822,822,822,0
20240709,124600,40053737,822,822,822,822,0
20240709,124500,40053737,822,822,822,822,0
20240709,124400,40053737,822,822,822,822,0
20240709,124300,40053737,822,822,822,822,1
20240709,124200,40052915,822,822,822,822,0
20240709,124100,40052915,822,822,822,822,0
20240709,124000,40052915,822,822,822,822,0
20240709,123900,40052915,822,822,822,822,0
20240709,123800,40052915,822,822,822,822,0
20240709,123700,40052915,822,822,822,822,0
20240709,123600,40052915,822,822,822,822,0
20240709,123500,40052915,822,822,822,822,0
20240709,123400,40052915,822,822,822,822,0
20240709,123300,40052915,822,822,822,822,6
20240709,123200,40047983,822,822,822,822,15
20240709,123100,40035653,822,822,822,822,0
20240709,123000,40035653,822,822,822,822,0
20240709,122900,40035653,822,822,822,822,0
20240709,122800,40035653,822,822,822,822,0
20240709,122700,40035653,822,822,822,822,0
20240709,122600,40035653,822,822,822,822,0
20240709,122500,40035653,822,822,822,822,10
20240709,122400,40027433,830,830,830,830,0
20240709,122300,40027433,830,830,830,830,0
20240709,122200,40027433,830,830,830,830,0
20240709,122100,40027433,830,830,830,830,0
20240709,122000,40027433,830,830,830,830,0
20240709,121900,40027433,830,830,830,830,0
20240709,121800,40027433,830,830,830,830,0
20240709,121700,40027433,830,830,830,830,0
20240709,121600,40027433,830,830,830,830,0
20240709,121500,40027433,830,830,830,830,0
20240709,121400,40027433,830,830,830,830,0
20240709,121300,40027433,830,830,830,830,0
20240709,121200,40027433,830,830,830,830,0
20240709,121100,40027433,830,830,830,830,0
20240709,121000,40027433,830,830,830,830,0
20240709,120900,40027433,830,830,830,830,0
20240709,120800,40027433,830,830,830,830,0
20240709,120700,40027433,830,830,830,830,0
20240709,120600,40027433,830,830,830,830,0
20240709,120500,40027433,830,830,830,830,0
20240709,120400,40027433,830,830,830,830,0
20240709,120300,40027433,830,830,830,830,0
20240709,120200,40027433,830,830,830,830,0
20240709,120100,40027433,830,830,830,830,0
20240709,120000,40027433,830,830,830,830,0
20240709,115900,40027433,830,830,830,830,0
20240709,115800,40027433,830,830,830,830,0
20240709,115700,40027433,830,830,830,830,0
20240709,115600,40027433,830,823,830,819,3354
20240709,115500,37278703,833,822,833,822,3091
20240709,115400,34730113,820,820,820,820,172
20240709,115300,34589073,820,821,821,820,2152
20240709,115200,32823923,822,822,822,822,2
20240709,115100,32822279,822,822,822,822,62
20240709,115000,32771315,822,822,822,822,0
20240709,114900,32771315,822,822,822,822,0
20240709,114800,32771315,822,822,822,822,0
20240709,114700,32771315,822,822,822,822,0
20240709,114600,32771315,822,822,822,822,0
20240709,114500,32771315,822,822,822,822,0
20240709,114400,32771315,822,822,822,822,6
20240709,114300,32766383,827,827,827,827,0
20240709,114200,32766383,827,827,827,827,1
20240709,114100,32765556,827,827,827,827,0
20240709,114000,32765556,827,827,827,827,0
20240709,113900,32765556,827,827,827,827,0
20240709,113800,32765556,827,827,827,827,0
20240709,113700,32765556,827,827,827,827,0
20240709,113600,32765556,827,827,827,827,0
20240709,113500,32765556,827,827,827,827,0
20240709,113400,32765556,827,827,827,827,0
20240709,113300,32765556,827,827,827,827,0
20240709,113200,32765556,827,827,827,827,0
20240709,113100,32765556,827,827,827,827,0
20240709,113000,32765556,827,827,827,827,0
20240709,112900,32765556,827,827,827,827,0
20240709,112800,32765556,827,827,827,827,0
20240709,112700,32765556,827,827,827,827,0
20240709,112600,32765556,827,827,827,827,0
20240709,112500,32765556,827,827,827,827,0
20240709,112400,32765556,827,827,827,827,0
20240709,112300,32765556,827,827,827,827,2
20240709,112200,32763902,827,827,827,827,1
20240709,112100,32763075,819,819,819,819,0
20240709,112000,32763075,819,823,823,819,13129
20240709,111900,21998256,823,823,823,823,2469
20240709,111800,19966269,824,826,826,824,4171
20240709,111700,16524931,830,830,830,830,0
20240709,111600,16524931,830,830,830,830,0
20240709,111500,16524931,830,830,830,830,0
20240709,111400,16524931,830,830,830,830,0
20240709,111300,16524931,830,830,830,830,0
20240709,111200,16524931,830,830,830,830,0
20240709,111100,16524931,830,830,830,830,0
20240709,111000,16524931,830,830,830,830,0
20240709,110900,16524931,830,830,830,830,0
20240709,110800,16524931,830,830,830,830,0
20240709,110700,16524931,830,830,830,830,0
20240709,110600,16524931,830,830,830,830,1
20240709,110500,16524101,825,825,825,825,0
20240709,110400,16524101,825,825,825,825,0
20240709,110300,16524101,825,825,825,825,288
20240709,110200,16286501,825,826,826,825,813
20240709,110100,15615276,826,826,826,826,0
20240709,110000,15615276,826,826,826,826,520
20240709,105900,15185756,829,829,829,829,0
20240709,105800,15185756,829,826,829,826,85
20240709,105700,15115543,826,826,826,826,0
20240709,105600,15115543,826,826,826,826,0
20240709,105500,15115543,826,826,826,826,143
20240709,105400,14997425,826,826,826,826,0
20240709,105300,14997425,826,826,826,826,0
20240709,105200,14997425,826,826,826,826,0
20240709,105100,14997425,826,826,826,826,0
20240709,105000,14997425,826,826,826,826,0
20240709,104900,14997425,826,826,826,826,671
20240709,104800,14443179,826,826,826,826,442
20240709,104700,14078087,831,831,831,831,0
20240709,104600,14078087,831,827,831,825,219
20240709,104500,13897311,828,828,828,828,0
20240709,104400,13897311,828,828,828,828,0
20240709,104300,13897311,828,828,828,828,0
20240709,104200,13897311,828,828,828,828,0
20240709,104100,13897311,828,828,828,828,0
20240709,104000,13897311,828,828,828,828,0
20240709,103900,13897311,828,828,828,828,0
20240709,103800,13897311,828,828,828,828,10
20240709,103700,13889031,829,829,829,829,10
20240709,103600,13880741,835,835,835,835,0
20240709,103500,13880741,835,835,835,835,0
20240709,103400,13880741,835,835,835,835,0
20240709,103300,13880741,835,835,835,835,0
20240709,103200,13880741,835,835,835,835,0
20240709,103100,13880741,835,835,835,835,0
20240709,103000,13880741,835,835,835,835,0
20240709,102900,13880741,835,835,835,835,0
20240709,102800,13880741,835,835,835,835,0
20240709,102700,13880741,835,835,835,835,0
20240709,102600,13880741,835,835,835,835,0
20240709,102500,13880741,835,828,835,828,230
20240709,102400,13690062,825,827,827,825,1378
20240709,102300,12552097,827,827,827,827,0
20240709,102200,12552097,827,827,827,827,439
20240709,102100,12189044,827,827,827,827,2086
20240709,102000,10463922,828,828,828,828,500
20240709,101900,10049922,828,830,830,827,555
20240709,101800,9590854,830,828,830,828,155
20240709,101700,9462434,828,828,828,828,0
20240709,101600,9462434,828,828,828,828,35
20240709,101500,9433454,831,829,831,829,130
20240709,101400,9325430,828,828,828,828,523
20240709,101300,8892386,828,828,831,828,832
20240709,101200,8202653,831,831,831,831,0
20240709,101100,8202653,831,831,831,831,284
20240709,101000,7966649,828,828,828,828,275
20240709,100900,7738949,827,827,827,827,0
20240709,100800,7738949,827,827,827,827,0
20240709,100700,7738949,827,827,827,827,0
20240709,100600,7738949,827,827,827,827,0
20240709,100500,7738949,827,827,827,827,0
20240709,100400,7738949,827,827,827,827,0
20240709,100300,7738949,827,827,827,827,0
20240709,100200,7738949,827,828,828,827,50
20240709,100100,7697581,832,830,832,830,46
20240709,100000,7659311,832,832,832,832,17
20240709,095900,7645167,832,832,832,832,0
20240709,095800,7645167,832,832,832,832,5
20240709,095700,7641007,832,832,832,832,1
20240709,095600,7640175,832,832,832,832,0
20240709,095500,7640175,832,832,832,832,0
20240709,095400,7640175,832,832,832,832,0
20240709,095300,7640175,832,832,832,832,0
20240709,095200,7640175,832,832,832,832,0
20240709,095100,7640175,832,832,832,832,0
20240709,095000,7640175,832,832,832,832,1
20240709,094900,7639343,826,833,833,826,761
20240709,094800,7010630,834,834,834,834,0
20240709,094700,7010630,834,834,834,834,0
20240709,094600,7010630,834,834,834,834,0
20240709,094500,7010630,834,834,834,834,7
20240709,094400,7004792,834,834,834,834,574
20240709,094300,6526076,833,833,833,833,0
20240709,094200,6526076,833,833,833,833,991
20240709,094100,5700573,832,832,832,832,0
20240709,094000,5700573,832,832,832,832,0
20240709,093900,5700573,832,832,832,832,0
20240709,093800,5700573,832,832,832,832,1
20240709,093700,5699741,834,834,834,834,0
20240709,093600,5699741,834,834,834,834,0
20240709,093500,5699741,834,834,834,834,0
20240709,093400,5699741,834,834,834,834,0
20240709,093300,5699741,834,834,834,834,0
20240709,093200,5699741,834,834,834,834,0
20240709,093100,5699741,834,834,834,834,0
20240709,093000,5699741,834,834,834,834,0
20240709,092900,5699741,834,834,834,834,0
20240709,092800,5699741,834,834,834,834,0
20240709,092700,5699741,834,834,834,834,0
20240709,092600,5699741,834,834,834,834,0
20240709,092500,5699741,834,834,834,834,0
20240709,092400,5699741,834,834,834,834,0
20240709,092300,5699741,834,834,834,834,0
20240709,092200,5699741,834,834,834,834,0
20240709,092100,5699741,834,827,834,827,44
20240709,092000,5663276,833,833,833,833,200
20240709,091900,5496676,833,833,833,833,0
20240709,091800,5496676,833,833,833,833,1
20240709,091700,5495843,833,833,833,833,0
20240709,091600,5495843,833,833,833,833,0
20240709,091500,5495843,833,833,833,833,0
20240709,091400,5495843,833,833,833,833,0
20240709,091300,5495843,833,833,833,833,0
20240709,091200,5495843,833,825,833,825,5906
20240709,091100,621775,820,820,820,820,12
20240709,091000,611935,825,825,825,825,0
20240709,090900,611935,825,825,825,825,0
20240709,090800,611935,825,825,825,825,0
20240709,090700,611935,825,825,825,825,0
20240709,090600,611935,825,825,825,825,0
20240709,090500,611935,825,825,825,825,3
20240709,090400,609460,820,820,820,820,0
20240709,090300,609460,820,820,820,820,257
20240709,090200,398720,821,824,824,821,204
20240709,090100,230628,825,827,827,825,178
20240709,090000,83600,836,836,836,836,100