KissMeData/044480/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,193100,132481772,834,834,834,834,1238
20240710,193000,132481772,834,834,834,834,0
20240710,192900,132481772,834,834,834,834,0
20240710,192800,132481772,834,834,834,834,0
20240710,192700,132481772,834,834,834,834,0
20240710,192600,132481772,834,834,834,834,0
20240710,192500,132481772,834,834,834,834,0
20240710,192400,132481772,834,834,834,834,0
20240710,192300,132481772,834,834,834,834,0
20240710,192200,132481772,834,834,834,834,0
20240710,192100,132481772,834,834,834,834,0
20240710,192000,132481772,834,834,834,834,0
20240710,191900,132481772,834,834,834,834,0
20240710,191800,132481772,834,834,834,834,0
20240710,191700,132481772,834,834,834,834,0
20240710,191600,132481772,834,834,834,834,0
20240710,191500,132481772,834,834,834,834,0
20240710,191400,132481772,834,834,834,834,0
20240710,191300,132481772,834,834,834,834,0
20240710,191200,132481772,834,834,834,834,0
20240710,191100,132481772,834,834,834,834,0
20240710,191000,132481772,834,834,834,834,0
20240710,190900,132481772,834,834,834,834,0
20240710,190800,132481772,834,834,834,834,0
20240710,190700,132481772,834,834,834,834,0
20240710,190600,132481772,834,834,834,834,0
20240710,190500,132481772,834,834,834,834,0
20240710,190400,132481772,834,834,834,834,0
20240710,190300,132481772,834,834,834,834,0
20240710,190200,132481772,834,834,834,834,0
20240710,190100,132481772,834,834,834,834,1238
20240710,190000,132481772,834,834,834,834,0
20240710,185900,132481772,834,834,834,834,0
20240710,185800,132481772,834,834,834,834,0
20240710,185700,132481772,834,834,834,834,0
20240710,185600,132481772,834,834,834,834,0
20240710,185500,132481772,834,834,834,834,0
20240710,185400,132481772,834,834,834,834,0
20240710,185300,132481772,834,834,834,834,0
20240710,185200,132481772,834,834,834,834,0
20240710,185100,132481772,834,834,834,834,0
20240710,185000,132481772,834,834,834,834,0
20240710,184900,132481772,834,834,834,834,0
20240710,184800,132481772,834,834,834,834,0
20240710,184700,132481772,834,834,834,834,0
20240710,184600,132481772,834,834,834,834,0
20240710,184500,132481772,834,834,834,834,0
20240710,184400,132481772,834,834,834,834,0
20240710,184300,132481772,834,834,834,834,0
20240710,184200,132481772,834,834,834,834,0
20240710,184100,132481772,834,834,834,834,0
20240710,184000,132481772,834,834,834,834,0
20240710,183900,132481772,834,834,834,834,0
20240710,183800,132481772,834,834,834,834,0
20240710,183700,132481772,834,834,834,834,0
20240710,183600,132481772,834,834,834,834,0
20240710,183500,132481772,834,834,834,834,0
20240710,183400,132481772,834,834,834,834,0
20240710,183300,132481772,834,834,834,834,0
20240710,183200,132481772,834,834,834,834,0
20240710,183100,132481772,834,834,834,834,1238
20240710,183000,132481772,834,834,834,834,0
20240710,182900,132481772,834,834,834,834,0
20240710,182800,132481772,834,834,834,834,0
20240710,182700,132481772,834,834,834,834,0
20240710,182600,132481772,834,834,834,834,0
20240710,182500,132481772,834,834,834,834,0
20240710,182400,132481772,834,834,834,834,0
20240710,182300,132481772,834,834,834,834,0
20240710,182200,132481772,834,834,834,834,0
20240710,182100,132481772,834,834,834,834,0
20240710,182000,132481772,834,834,834,834,0
20240710,181900,132481772,834,834,834,834,0
20240710,181800,132481772,834,834,834,834,0
20240710,181700,132481772,834,834,834,834,0
20240710,181600,132481772,834,834,834,834,0
20240710,181500,132481772,834,834,834,834,0
20240710,181400,132481772,834,834,834,834,0
20240710,181300,132481772,834,834,834,834,0
20240710,181200,132481772,834,834,834,834,0
20240710,181100,132481772,834,834,834,834,0
20240710,181000,132481772,834,834,834,834,0
20240710,180900,132481772,834,834,834,834,0
20240710,180800,132481772,834,834,834,834,0
20240710,180700,132481772,834,834,834,834,0
20240710,180600,132481772,834,834,834,834,0
20240710,180500,132481772,834,834,834,834,0
20240710,180400,132481772,834,834,834,834,0
20240710,180300,132481772,834,834,834,834,0
20240710,180200,132481772,834,834,834,834,0
20240710,180100,132481772,834,834,834,834,1238
20240710,180000,132481772,834,834,834,834,0
20240710,175900,132481772,834,834,834,834,0
20240710,175800,132481772,834,834,834,834,0
20240710,175700,132481772,834,834,834,834,0
20240710,175600,132481772,834,834,834,834,0
20240710,175500,132481772,834,834,834,834,0
20240710,175400,132481772,834,834,834,834,0
20240710,175300,132481772,834,834,834,834,0
20240710,175200,132481772,834,834,834,834,0
20240710,175100,132481772,834,834,834,834,0
20240710,175000,132481772,834,834,834,834,0
20240710,174900,132481772,834,834,834,834,0
20240710,174800,132481772,834,834,834,834,0
20240710,174700,132481772,834,834,834,834,0
20240710,174600,132481772,834,834,834,834,0
20240710,174500,132481772,834,834,834,834,0
20240710,174400,132481772,834,834,834,834,0
20240710,174300,132481772,834,834,834,834,0
20240710,174200,132481772,834,834,834,834,0
20240710,174100,132481772,834,834,834,834,0
20240710,174000,132481772,834,834,834,834,0
20240710,173900,132481772,834,834,834,834,0
20240710,173800,132481772,834,834,834,834,0
20240710,173700,132481772,834,834,834,834,0
20240710,173600,132481772,834,834,834,834,0
20240710,173500,132481772,834,834,834,834,0
20240710,173400,132481772,834,834,834,834,0
20240710,173300,132481772,834,834,834,834,0
20240710,173200,132481772,834,834,834,834,0
20240710,173100,132481772,834,834,834,834,1238
20240710,173000,132481772,834,834,834,834,0
20240710,172900,132481772,834,834,834,834,0
20240710,172800,132481772,834,834,834,834,0
20240710,172700,132481772,834,834,834,834,0
20240710,172600,132481772,834,834,834,834,0
20240710,172500,132481772,834,834,834,834,0
20240710,172400,132481772,834,834,834,834,0
20240710,172300,132481772,834,834,834,834,0
20240710,172200,132481772,834,834,834,834,0
20240710,172100,132481772,834,834,834,834,0
20240710,172000,132481772,834,834,834,834,0
20240710,171900,132481772,834,834,834,834,0
20240710,171800,132481772,834,834,834,834,0
20240710,171700,132481772,834,834,834,834,0
20240710,171600,132481772,834,834,834,834,0
20240710,171500,132481772,834,834,834,834,0
20240710,171400,132481772,834,834,834,834,0
20240710,171300,132481772,834,834,834,834,0
20240710,171200,132481772,834,834,834,834,0
20240710,171100,132481772,834,834,834,834,0
20240710,171000,132481772,834,834,834,834,0
20240710,170900,132481772,834,834,834,834,0
20240710,170800,132481772,834,834,834,834,0
20240710,170700,132481772,834,834,834,834,0
20240710,170600,132481772,834,834,834,834,0
20240710,170500,132481772,834,834,834,834,0
20240710,170400,132481772,834,834,834,834,0
20240710,170300,132481772,834,834,834,834,0
20240710,170200,132481772,834,834,834,834,0
20240710,170100,132481772,834,834,834,834,1238
20240710,170000,132481772,834,834,834,834,0
20240710,165900,132481772,834,834,834,834,0
20240710,165800,132481772,834,834,834,834,0
20240710,165700,132481772,834,834,834,834,0
20240710,165600,132481772,834,834,834,834,0
20240710,165500,132481772,834,834,834,834,0
20240710,165400,132481772,834,834,834,834,0
20240710,165300,132481772,834,834,834,834,0
20240710,165200,132481772,834,834,834,834,0
20240710,165100,132481772,834,834,834,834,0
20240710,165000,132481772,834,834,834,834,0
20240710,164900,132481772,834,834,834,834,0
20240710,164800,132481772,834,834,834,834,0
20240710,164700,132481772,834,834,834,834,0
20240710,164600,132481772,834,834,834,834,0
20240710,164500,132481772,834,834,834,834,0
20240710,164400,132481772,834,834,834,834,0
20240710,164300,132481772,834,834,834,834,0
20240710,164200,132481772,834,834,834,834,0
20240710,164100,132481772,834,834,834,834,0
20240710,164000,132481772,834,834,834,834,0
20240710,163900,132481772,834,834,834,834,0
20240710,163800,132481772,834,834,834,834,0
20240710,163700,132481772,834,834,834,834,0
20240710,163600,132481772,834,834,834,834,0
20240710,163500,132481772,834,834,834,834,0
20240710,163400,132481772,834,834,834,834,0
20240710,163300,132481772,834,834,834,834,0
20240710,163200,132481772,834,834,834,834,0
20240710,163100,132481772,834,834,834,834,1238
20240710,163000,132481772,834,834,834,834,0
20240710,162900,132481772,834,834,834,834,0
20240710,162800,132481772,834,834,834,834,0
20240710,162700,132481772,834,834,834,834,0
20240710,162600,132481772,834,834,834,834,0
20240710,162500,132481772,834,834,834,834,0
20240710,162400,132481772,834,834,834,834,0
20240710,162300,132481772,834,834,834,834,0
20240710,162200,132481772,834,834,834,834,0
20240710,162100,132481772,834,834,834,834,0
20240710,162000,132481772,834,834,834,834,0
20240710,161900,132481772,834,834,834,834,0
20240710,161800,132481772,834,834,834,834,0
20240710,161700,132481772,834,834,834,834,0
20240710,161600,132481772,834,834,834,834,0
20240710,161500,132481772,834,834,834,834,0
20240710,161400,132481772,834,834,834,834,0
20240710,161300,132481772,834,834,834,834,0
20240710,161200,132481772,834,834,834,834,0
20240710,161100,132481772,834,834,834,834,0
20240710,161000,132481772,834,834,834,834,0
20240710,160900,132481772,834,834,834,834,0
20240710,160800,132481772,834,834,834,834,0
20240710,160700,132481772,834,834,834,834,0
20240710,160600,132481772,834,834,834,834,0
20240710,160500,132481772,834,834,834,834,0
20240710,160400,132481772,834,834,834,834,0
20240710,160300,132481772,834,834,834,834,0
20240710,160200,132481772,834,834,834,834,0
20240710,160100,132481772,834,834,834,834,1238
20240710,160000,132481772,834,834,834,834,0
20240710,155900,132481772,834,834,834,834,0
20240710,155800,132481772,834,834,834,834,0
20240710,155700,132481772,834,834,834,834,0
20240710,155600,132481772,834,834,834,834,0
20240710,155500,132481772,834,834,834,834,0
20240710,155400,132481772,834,834,834,834,0
20240710,155300,132481772,834,834,834,834,0
20240710,155200,132481772,834,834,834,834,0
20240710,155100,132481772,834,834,834,834,0
20240710,155000,132481772,834,834,834,834,0
20240710,154900,132481772,834,834,834,834,0
20240710,154800,132481772,834,834,834,834,0
20240710,154700,132481772,834,834,834,834,0
20240710,154600,132481772,834,834,834,834,0
20240710,154500,132481772,834,834,834,834,0
20240710,154400,132481772,834,834,834,834,0
20240710,154300,132481772,834,834,834,834,0
20240710,154200,132481772,834,834,834,834,0
20240710,154100,132481772,834,834,834,834,0
20240710,154000,132481772,834,834,834,834,0
20240710,153900,132481772,834,834,834,834,0
20240710,153800,132481772,834,834,834,834,0
20240710,153700,132481772,834,834,834,834,0
20240710,153600,132481772,834,834,834,834,0
20240710,153500,132481772,834,834,834,834,0
20240710,153400,132481772,834,834,834,834,0
20240710,153300,132481772,834,834,834,834,0
20240710,153200,132481772,834,834,834,834,0
20240710,153100,132481772,834,834,834,834,1238
20240710,153000,132481772,834,834,834,834,1238
20240710,152900,131449280,835,835,835,835,0
20240710,152800,131449280,835,835,835,835,0
20240710,152700,131449280,835,835,835,835,0
20240710,152600,131449280,835,835,835,835,0
20240710,152500,131449280,835,835,835,835,0
20240710,152400,131449280,835,835,835,835,0
20240710,152300,131449280,835,835,835,835,0
20240710,152200,131449280,835,835,835,835,0
20240710,152100,131449280,835,835,835,835,0
20240710,152000,131449280,835,835,835,835,0
20240710,151900,131449280,835,832,835,825,7081
20240710,151800,125541720,833,830,833,830,501
20240710,151700,125125886,830,827,830,827,617
20240710,151600,124615622,827,825,827,817,3243
20240710,151500,121956644,822,822,822,822,1425
20240710,151400,120785294,822,822,822,822,0
20240710,151300,120785294,822,822,822,822,0
20240710,151200,120785294,822,821,822,816,32563
20240710,151100,94143572,822,822,822,822,551
20240710,151000,93690650,826,826,826,826,0
20240710,150900,93690650,826,826,826,826,0
20240710,150800,93690650,826,826,826,826,0
20240710,150700,93690650,826,826,826,826,0
20240710,150600,93690650,826,826,826,826,0
20240710,150500,93690650,826,826,826,826,0
20240710,150400,93690650,826,826,826,826,0
20240710,150300,93690650,826,826,826,826,0
20240710,150200,93690650,826,826,826,826,0
20240710,150100,93690650,826,826,826,826,0
20240710,150000,93690650,826,826,826,826,0
20240710,145900,93690650,826,826,826,826,126
20240710,145800,93586574,824,824,824,824,0
20240710,145700,93586574,824,824,824,824,0
20240710,145600,93586574,824,824,824,824,0
20240710,145500,93586574,824,824,824,824,2
20240710,145400,93584926,824,824,824,824,0
20240710,145300,93584926,824,824,824,824,0
20240710,145200,93584926,824,824,824,824,0
20240710,145100,93584926,824,824,824,824,0
20240710,145000,93584926,824,824,824,824,0
20240710,144900,93584926,824,824,824,824,0
20240710,144800,93584926,824,824,824,824,0
20240710,144700,93584926,824,823,824,823,2088
20240710,144600,91864627,821,821,821,821,125
20240710,144500,91762002,821,821,821,821,600
20240710,144400,91269402,823,823,823,823,0
20240710,144300,91269402,823,823,823,823,1000
20240710,144200,90446402,822,822,822,822,0
20240710,144100,90446402,822,822,822,822,0
20240710,144000,90446402,822,822,822,822,0
20240710,143900,90446402,822,822,822,822,0
20240710,143800,90446402,822,822,822,822,0
20240710,143700,90446402,822,822,822,822,0
20240710,143600,90446402,822,822,822,822,0
20240710,143500,90446402,822,822,822,822,0
20240710,143400,90446402,822,822,822,822,0
20240710,143300,90446402,822,822,822,822,0
20240710,143200,90446402,822,822,822,822,0
20240710,143100,90446402,822,822,822,822,0
20240710,143000,90446402,822,821,822,821,1013
20240710,142900,89613876,824,824,824,824,0
20240710,142800,89613876,824,824,824,824,0
20240710,142700,89613876,824,824,824,824,0
20240710,142600,89613876,824,824,824,824,0
20240710,142500,89613876,824,824,824,824,0
20240710,142400,89613876,824,824,824,824,10
20240710,142300,89605636,824,824,824,824,0
20240710,142200,89605636,824,824,824,824,0
20240710,142100,89605636,824,824,824,824,0
20240710,142000,89605636,824,824,824,824,0
20240710,141900,89605636,824,824,824,824,0
20240710,141800,89605636,824,824,824,824,0
20240710,141700,89605636,824,824,824,824,0
20240710,141600,89605636,824,824,824,824,0
20240710,141500,89605636,824,824,824,824,0
20240710,141400,89605636,824,824,824,824,0
20240710,141300,89605636,824,824,824,824,0
20240710,141200,89605636,824,824,824,824,0
20240710,141100,89605636,824,824,824,824,0
20240710,141000,89605636,824,824,824,824,0
20240710,140900,89605636,824,824,824,824,0
20240710,140800,89605636,824,824,824,824,72
20240710,140700,89546308,824,824,824,824,0
20240710,140600,89546308,824,824,824,824,0
20240710,140500,89546308,824,824,824,824,0
20240710,140400,89546308,824,824,824,824,0
20240710,140300,89546308,824,824,824,824,0
20240710,140200,89546308,824,824,824,824,1
20240710,140100,89545484,821,821,821,821,0
20240710,140000,89545484,821,821,821,821,0
20240710,135900,89545484,821,821,821,821,0
20240710,135800,89545484,821,821,821,821,0
20240710,135700,89545484,821,822,822,821,10
20240710,135600,89537273,823,823,823,823,0
20240710,135500,89537273,823,823,823,823,0
20240710,135400,89537273,823,823,823,823,0
20240710,135300,89537273,823,823,823,823,0
20240710,135200,89537273,823,823,823,823,0
20240710,135100,89537273,823,823,823,823,0
20240710,135000,89537273,823,823,823,823,624
20240710,134900,89023721,826,826,826,826,0
20240710,134800,89023721,826,826,826,826,0
20240710,134700,89023721,826,826,826,826,0
20240710,134600,89023721,826,826,826,826,0
20240710,134500,89023721,826,826,826,826,0
20240710,134400,89023721,826,826,826,826,0
20240710,134300,89023721,826,826,826,826,0
20240710,134200,89023721,826,826,826,826,0
20240710,134100,89023721,826,826,826,826,0
20240710,134000,89023721,826,826,826,826,0
20240710,133900,89023721,826,826,826,826,0
20240710,133800,89023721,826,826,826,826,0
20240710,133700,89023721,826,826,826,826,0
20240710,133600,89023721,826,826,826,826,0
20240710,133500,89023721,826,826,826,826,0
20240710,133400,89023721,826,826,826,826,0
20240710,133300,89023721,826,826,826,826,0
20240710,133200,89023721,826,826,826,826,0
20240710,133100,89023721,826,826,826,826,0
20240710,133000,89023721,826,826,826,826,0
20240710,132900,89023721,826,826,826,826,0
20240710,132800,89023721,826,826,826,826,0
20240710,132700,89023721,826,826,826,826,0
20240710,132600,89023721,826,826,826,826,0
20240710,132500,89023721,826,826,826,826,0
20240710,132400,89023721,826,826,826,826,0
20240710,132300,89023721,826,825,826,825,6
20240710,132200,89018766,826,826,826,826,0
20240710,132100,89018766,826,826,826,826,0
20240710,132000,89018766,826,826,826,826,0
20240710,131900,89018766,826,826,826,826,0
20240710,131800,89018766,826,826,826,826,0
20240710,131700,89018766,826,826,826,826,0
20240710,131600,89018766,826,826,826,826,0
20240710,131500,89018766,826,826,826,826,0
20240710,131400,89018766,826,826,826,826,0
20240710,131300,89018766,826,826,826,826,0
20240710,131200,89018766,826,826,826,826,0
20240710,131100,89018766,826,826,826,826,0
20240710,131000,89018766,826,826,826,826,0
20240710,130900,89018766,826,826,826,826,0
20240710,130800,89018766,826,826,826,826,0
20240710,130700,89018766,826,825,826,825,246
20240710,130600,88815815,825,825,825,825,0
20240710,130500,88815815,825,825,825,825,0
20240710,130400,88815815,825,825,825,825,0
20240710,130300,88815815,825,825,825,825,0
20240710,130200,88815815,825,825,825,825,0
20240710,130100,88815815,825,825,825,825,0
20240710,130000,88815815,825,825,825,825,0
20240710,125900,88815815,825,825,825,825,0
20240710,125800,88815815,825,825,825,825,0
20240710,125700,88815815,825,825,825,825,0
20240710,125600,88815815,825,825,825,825,0
20240710,125500,88815815,825,825,825,825,0
20240710,125400,88815815,825,825,825,825,0
20240710,125300,88815815,825,825,825,825,0
20240710,125200,88815815,825,825,825,825,0
20240710,125100,88815815,825,825,825,825,0
20240710,125000,88815815,825,825,825,825,0
20240710,124900,88815815,825,825,825,825,1
20240710,124800,88814990,820,825,825,820,9
20240710,124700,88807605,819,819,819,819,0
20240710,124600,88807605,819,825,825,819,16002
20240710,124500,75683208,826,825,826,825,20
20240710,124400,75666690,826,826,826,826,0
20240710,124300,75666690,826,826,826,826,0
20240710,124200,75666690,826,826,826,826,0
20240710,124100,75666690,826,826,826,826,0
20240710,124000,75666690,826,826,826,826,0
20240710,123900,75666690,826,826,826,826,0
20240710,123800,75666690,826,826,826,826,0
20240710,123700,75666690,826,826,826,826,200
20240710,123600,75501490,826,826,826,826,0
20240710,123500,75501490,826,826,826,826,0
20240710,123400,75501490,826,826,826,826,0
20240710,123300,75501490,826,826,826,826,0
20240710,123200,75501490,826,826,826,826,0
20240710,123100,75501490,826,826,826,826,0
20240710,123000,75501490,826,826,826,826,0
20240710,122900,75501490,826,826,826,826,0
20240710,122800,75501490,826,826,826,826,0
20240710,122700,75501490,826,826,826,826,0
20240710,122600,75501490,826,826,826,826,1
20240710,122500,75500664,826,826,826,826,0
20240710,122400,75500664,826,826,826,826,0
20240710,122300,75500664,826,826,826,826,0
20240710,122200,75500664,826,826,826,826,0
20240710,122100,75500664,826,826,826,826,0
20240710,122000,75500664,826,826,826,826,0
20240710,121900,75500664,826,826,826,826,0
20240710,121800,75500664,826,826,826,826,0
20240710,121700,75500664,826,826,826,826,0
20240710,121600,75500664,826,826,826,826,70
20240710,121500,75442844,826,826,826,826,126
20240710,121400,75338768,823,823,823,823,0
20240710,121300,75338768,823,823,823,823,0
20240710,121200,75338768,823,823,823,823,0
20240710,121100,75338768,823,823,823,823,1679
20240710,121000,73956951,823,823,823,823,0
20240710,120900,73956951,823,823,823,823,0
20240710,120800,73956951,823,823,823,823,1
20240710,120700,73956128,826,826,826,826,0
20240710,120600,73956128,826,826,826,826,0
20240710,120500,73956128,826,826,826,826,0
20240710,120400,73956128,826,826,826,826,0
20240710,120300,73956128,826,826,826,826,0
20240710,120200,73956128,826,826,826,826,0
20240710,120100,73956128,826,826,826,826,0
20240710,120000,73956128,826,826,826,826,0
20240710,115900,73956128,826,826,826,826,0
20240710,115800,73956128,826,826,826,826,0
20240710,115700,73956128,826,826,826,826,0
20240710,115600,73956128,826,826,826,826,0
20240710,115500,73956128,826,826,826,826,0
20240710,115400,73956128,826,826,826,826,0
20240710,115300,73956128,826,826,826,826,1
20240710,115200,73955302,822,822,822,822,0
20240710,115100,73955302,822,822,822,822,0
20240710,115000,73955302,822,822,822,822,0
20240710,114900,73955302,822,822,822,822,0
20240710,114800,73955302,822,822,822,822,0
20240710,114700,73955302,822,822,822,822,0
20240710,114600,73955302,822,822,822,822,0
20240710,114500,73955302,822,822,822,822,0
20240710,114400,73955302,822,822,822,822,0
20240710,114300,73955302,822,822,822,822,0
20240710,114200,73955302,822,822,822,822,0
20240710,114100,73955302,822,822,822,822,0
20240710,114000,73955302,822,822,822,822,200
20240710,113900,73790902,826,826,826,826,0
20240710,113800,73790902,826,826,826,826,0
20240710,113700,73790902,826,826,826,826,0
20240710,113600,73790902,826,826,826,826,0
20240710,113500,73790902,826,826,826,826,0
20240710,113400,73790902,826,826,826,826,0
20240710,113300,73790902,826,826,826,826,0
20240710,113200,73790902,826,826,826,826,0
20240710,113100,73790902,826,826,826,826,0
20240710,113000,73790902,826,826,826,826,0
20240710,112900,73790902,826,826,826,826,200
20240710,112800,73625702,826,826,826,826,0
20240710,112700,73625702,826,826,826,826,0
20240710,112600,73625702,826,826,826,826,0
20240710,112500,73625702,826,825,826,825,21
20240710,112400,73608376,825,825,825,825,0
20240710,112300,73608376,825,825,825,825,44
20240710,112200,73572076,825,825,825,825,25
20240710,112100,73551451,825,825,825,825,215
20240710,112000,73374076,826,826,826,826,5
20240710,111900,73369946,826,826,826,826,24
20240710,111800,73350122,826,825,826,819,13884
20240710,111700,61958705,828,826,828,826,14415
20240710,111600,50051305,825,826,826,825,41
20240710,111500,50017449,826,826,826,826,0
20240710,111400,50017449,826,827,827,826,54
20240710,111300,49972825,828,828,828,828,0
20240710,111200,49972825,828,828,828,828,0
20240710,111100,49972825,828,828,828,828,1
20240710,111000,49971997,827,827,827,827,88
20240710,110900,49899221,825,827,827,825,73
20240710,110800,49838900,827,825,827,825,62
20240710,110700,49787698,826,826,826,826,5
20240710,110600,49783568,825,827,827,825,12
20240710,110500,49773648,835,835,835,835,0
20240710,110400,49773648,835,835,835,835,0
20240710,110300,49773648,835,835,835,835,0
20240710,110200,49773648,835,835,835,835,0
20240710,110100,49773648,835,835,835,835,0
20240710,110000,49773648,835,835,835,835,0
20240710,105900,49773648,835,830,835,827,4
20240710,105800,49770329,835,827,835,825,42
20240710,105700,49735409,827,827,827,827,10
20240710,105600,49727139,827,827,827,827,130
20240710,105500,49619629,827,827,827,827,40
20240710,105400,49586549,835,829,836,827,11410
20240710,105300,40080857,829,828,829,828,2
20240710,105200,40079200,825,825,825,825,0
20240710,105100,40079200,825,825,825,825,0
20240710,105000,40079200,825,825,825,825,0
20240710,104900,40079200,825,825,825,825,31
20240710,104800,40053625,829,825,829,825,2000
20240710,104700,38403621,825,825,825,825,0
20240710,104600,38403621,825,825,825,825,0
20240710,104500,38403621,825,820,825,820,6
20240710,104400,38398696,820,822,822,820,5070
20240710,104300,34240091,825,825,825,825,137
20240710,104200,34127066,830,830,830,830,0
20240710,104100,34127066,830,830,830,830,0
20240710,104000,34127066,830,830,830,830,0
20240710,103900,34127066,830,830,830,830,0
20240710,103800,34127066,830,830,830,830,0
20240710,103700,34127066,830,830,830,830,0
20240710,103600,34127066,830,830,830,830,0
20240710,103500,34127066,830,830,830,830,0
20240710,103400,34127066,830,830,830,830,0
20240710,103300,34127066,830,830,830,830,0
20240710,103200,34127066,830,830,830,830,0
20240710,103100,34127066,830,825,830,819,16003
20240710,103000,21007208,830,830,830,830,0
20240710,102900,21007208,830,829,830,829,85
20240710,102800,20936742,830,829,830,829,51
20240710,102700,20894462,830,829,830,829,51
20240710,102600,20852182,825,825,825,825,0
20240710,102500,20852182,825,825,825,825,3076
20240710,102400,18314482,823,823,823,823,0
20240710,102300,18314482,823,823,823,823,0
20240710,102200,18314482,823,823,823,823,0
20240710,102100,18314482,823,823,823,823,0
20240710,102000,18314482,823,823,823,823,0
20240710,101900,18314482,823,823,823,823,0
20240710,101800,18314482,823,823,823,823,20
20240710,101700,18298022,824,824,824,824,58
20240710,101600,18250230,825,825,825,825,4
20240710,101500,18246930,825,825,825,825,20
20240710,101400,18230430,825,825,825,825,0
20240710,101300,18230430,825,825,825,825,8
20240710,101200,18223830,830,830,830,830,0
20240710,101100,18223830,830,830,830,830,0
20240710,101000,18223830,830,826,830,826,2237
20240710,100900,16375371,825,825,825,825,29
20240710,100800,16351446,825,825,825,825,20
20240710,100700,16334946,826,826,826,826,0
20240710,100600,16334946,826,826,826,826,0
20240710,100500,16334946,826,826,826,826,0
20240710,100400,16334946,826,822,826,822,2804
20240710,100300,14030054,822,822,822,822,1100
20240710,100200,13125854,822,822,822,822,0
20240710,100100,13125854,822,822,822,822,1471
20240710,100000,11916692,822,822,822,822,150
20240710,095900,11793392,823,823,823,823,0
20240710,095800,11793392,823,823,823,823,108
20240710,095700,11704508,824,825,825,824,200
20240710,095600,11539608,820,820,820,820,0
20240710,095500,11539608,820,820,820,820,0
20240710,095400,11539608,820,824,826,820,2923
20240710,095300,9131726,826,826,826,826,0
20240710,095200,9131726,826,826,826,826,0
20240710,095100,9131726,826,826,826,826,0
20240710,095000,9131726,826,826,826,826,0
20240710,094900,9131726,826,826,826,826,0
20240710,094800,9131726,826,826,826,826,0
20240710,094700,9131726,826,826,826,826,0
20240710,094600,9131726,826,826,826,826,0
20240710,094500,9131726,826,826,826,826,1
20240710,094400,9130900,820,820,820,820,700
20240710,094300,8556900,826,826,826,826,1
20240710,094200,8556074,821,821,821,821,90
20240710,094100,8482184,826,820,826,820,1180
20240710,094000,7514578,827,827,827,827,1
20240710,093900,7513751,820,826,826,820,361
20240710,093800,7217169,822,822,822,822,0
20240710,093700,7217169,822,823,823,822,426
20240710,093600,6866772,829,829,829,829,1
20240710,093500,6865943,823,823,823,823,100
20240710,093400,6783643,823,823,823,823,50
20240710,093300,6742493,829,829,829,829,2
20240710,093200,6740835,823,823,823,823,11
20240710,093100,6731782,829,829,829,829,0
20240710,093000,6731782,829,827,829,827,625
20240710,092900,6214418,824,824,824,824,0
20240710,092800,6214418,824,824,824,824,10
20240710,092700,6206178,826,825,826,825,40
20240710,092600,6173158,827,827,827,827,0
20240710,092500,6173158,827,827,827,827,0
20240710,092400,6173158,827,827,827,827,0
20240710,092300,6173158,827,827,827,827,259
20240710,092200,5958965,827,820,827,820,902
20240710,092100,5219311,821,821,821,821,614
20240710,092000,4715217,821,821,821,821,700
20240710,091900,4140517,821,822,822,821,176
20240710,091800,3995921,822,822,822,822,113
20240710,091700,3903035,822,823,823,822,101
20240710,091600,3820012,822,822,822,822,18
20240710,091500,3805216,821,821,821,821,20
20240710,091400,3788796,819,819,819,819,0
20240710,091300,3788796,819,827,828,819,902
20240710,091200,3050041,819,819,819,819,0
20240710,091100,3050041,819,821,821,819,915
20240710,091000,2300146,822,825,825,822,102
20240710,090900,2216298,835,835,835,835,0
20240710,090800,2216298,835,829,835,829,103
20240710,090700,2130701,825,824,825,824,2264
20240710,090600,263709,825,825,825,825,0
20240710,090500,263709,825,825,825,825,0
20240710,090400,263709,825,823,825,823,2
20240710,090300,262061,825,827,831,825,214
20240710,090200,85497,830,830,830,830,0
20240710,090100,85497,830,831,831,830,102
20240710,090000,835,835,835,835,835,1