KissMeData/084440/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,200200,22099592,997,997,997,997,1115
20240705,200100,22099592,997,997,997,997,0
20240705,200000,22099592,997,997,997,997,0
20240705,195900,22099592,997,997,997,997,0
20240705,195800,22099592,997,997,997,997,0
20240705,195700,22099592,997,997,997,997,0
20240705,195600,22099592,997,997,997,997,0
20240705,195500,22099592,997,997,997,997,0
20240705,195400,22099592,997,997,997,997,0
20240705,195300,22099592,997,997,997,997,0
20240705,195200,22099592,997,997,997,997,0
20240705,195100,22099592,997,997,997,997,0
20240705,195000,22099592,997,997,997,997,0
20240705,194900,22099592,997,997,997,997,0
20240705,194800,22099592,997,997,997,997,0
20240705,194700,22099592,997,997,997,997,0
20240705,194600,22099592,997,997,997,997,0
20240705,194500,22099592,997,997,997,997,0
20240705,194400,22099592,997,997,997,997,0
20240705,194300,22099592,997,997,997,997,0
20240705,194200,22099592,997,997,997,997,0
20240705,194100,22099592,997,997,997,997,0
20240705,194000,22099592,997,997,997,997,0
20240705,193900,22099592,997,997,997,997,0
20240705,193800,22099592,997,997,997,997,0
20240705,193700,22099592,997,997,997,997,0
20240705,193600,22099592,997,997,997,997,0
20240705,193500,22099592,997,997,997,997,0
20240705,193400,22099592,997,997,997,997,0
20240705,193300,22099592,997,997,997,997,0
20240705,193200,22099592,997,997,997,997,1115
20240705,193100,22099592,997,997,997,997,0
20240705,193000,22099592,997,997,997,997,0
20240705,192900,22099592,997,997,997,997,0
20240705,192800,22099592,997,997,997,997,0
20240705,192700,22099592,997,997,997,997,0
20240705,192600,22099592,997,997,997,997,0
20240705,192500,22099592,997,997,997,997,0
20240705,192400,22099592,997,997,997,997,0
20240705,192300,22099592,997,997,997,997,0
20240705,192200,22099592,997,997,997,997,0
20240705,192100,22099592,997,997,997,997,0
20240705,192000,22099592,997,997,997,997,0
20240705,191900,22099592,997,997,997,997,0
20240705,191800,22099592,997,997,997,997,0
20240705,191700,22099592,997,997,997,997,0
20240705,191600,22099592,997,997,997,997,0
20240705,191500,22099592,997,997,997,997,0
20240705,191400,22099592,997,997,997,997,0
20240705,191300,22099592,997,997,997,997,0
20240705,191200,22099592,997,997,997,997,0
20240705,191100,22099592,997,997,997,997,0
20240705,191000,22099592,997,997,997,997,0
20240705,190900,22099592,997,997,997,997,0
20240705,190800,22099592,997,997,997,997,0
20240705,190700,22099592,997,997,997,997,0
20240705,190600,22099592,997,997,997,997,0
20240705,190500,22099592,997,997,997,997,0
20240705,190400,22099592,997,997,997,997,0
20240705,190300,22099592,997,997,997,997,0
20240705,190200,22099592,997,997,997,997,1115
20240705,190100,22099592,997,997,997,997,0
20240705,190000,22099592,997,997,997,997,0
20240705,185900,22099592,997,997,997,997,0
20240705,185800,22099592,997,997,997,997,0
20240705,185700,22099592,997,997,997,997,0
20240705,185600,22099592,997,997,997,997,0
20240705,185500,22099592,997,997,997,997,0
20240705,185400,22099592,997,997,997,997,0
20240705,185300,22099592,997,997,997,997,0
20240705,185200,22099592,997,997,997,997,0
20240705,185100,22099592,997,997,997,997,0
20240705,185000,22099592,997,997,997,997,0
20240705,184900,22099592,997,997,997,997,0
20240705,184800,22099592,997,997,997,997,0
20240705,184700,22099592,997,997,997,997,0
20240705,184600,22099592,997,997,997,997,0
20240705,184500,22099592,997,997,997,997,0
20240705,184400,22099592,997,997,997,997,0
20240705,184300,22099592,997,997,997,997,0
20240705,184200,22099592,997,997,997,997,0
20240705,184100,22099592,997,997,997,997,0
20240705,184000,22099592,997,997,997,997,0
20240705,183900,22099592,997,997,997,997,0
20240705,183800,22099592,997,997,997,997,0
20240705,183700,22099592,997,997,997,997,0
20240705,183600,22099592,997,997,997,997,0
20240705,183500,22099592,997,997,997,997,0
20240705,183400,22099592,997,997,997,997,0
20240705,183300,22099592,997,997,997,997,0
20240705,183200,22099592,997,997,997,997,1115
20240705,183100,22099592,997,997,997,997,0
20240705,183000,22099592,997,997,997,997,0
20240705,182900,22099592,997,997,997,997,0
20240705,182800,22099592,997,997,997,997,0
20240705,182700,22099592,997,997,997,997,0
20240705,182600,22099592,997,997,997,997,0
20240705,182500,22099592,997,997,997,997,0
20240705,182400,22099592,997,997,997,997,0
20240705,182300,22099592,997,997,997,997,0
20240705,182200,22099592,997,997,997,997,0
20240705,182100,22099592,997,997,997,997,0
20240705,182000,22099592,997,997,997,997,0
20240705,181900,22099592,997,997,997,997,0
20240705,181800,22099592,997,997,997,997,0
20240705,181700,22099592,997,997,997,997,0
20240705,181600,22099592,997,997,997,997,0
20240705,181500,22099592,997,997,997,997,0
20240705,181400,22099592,997,997,997,997,0
20240705,181300,22099592,997,997,997,997,0
20240705,181200,22099592,997,997,997,997,0
20240705,181100,22099592,997,997,997,997,0
20240705,181000,22099592,997,997,997,997,0
20240705,180900,22099592,997,997,997,997,0
20240705,180800,22099592,997,997,997,997,0
20240705,180700,22099592,997,997,997,997,0
20240705,180600,22099592,997,997,997,997,0
20240705,180500,22099592,997,997,997,997,0
20240705,180400,22099592,997,997,997,997,0
20240705,180300,22099592,997,997,997,997,0
20240705,180200,22099592,997,997,997,997,1115
20240705,180100,22099592,997,997,997,997,0
20240705,180000,22099592,997,997,997,997,0
20240705,175900,22099592,997,997,997,997,0
20240705,175800,22099592,997,997,997,997,0
20240705,175700,22099592,997,997,997,997,0
20240705,175600,22099592,997,997,997,997,0
20240705,175500,22099592,997,997,997,997,0
20240705,175400,22099592,997,997,997,997,0
20240705,175300,22099592,997,997,997,997,0
20240705,175200,22099592,997,997,997,997,0
20240705,175100,22099592,997,997,997,997,0
20240705,175000,22099592,997,997,997,997,0
20240705,174900,22099592,997,997,997,997,0
20240705,174800,22099592,997,997,997,997,0
20240705,174700,22099592,997,997,997,997,0
20240705,174600,22099592,997,997,997,997,0
20240705,174500,22099592,997,997,997,997,0
20240705,174400,22099592,997,997,997,997,0
20240705,174300,22099592,997,997,997,997,0
20240705,174200,22099592,997,997,997,997,0
20240705,174100,22099592,997,997,997,997,0
20240705,174000,22099592,997,997,997,997,0
20240705,173900,22099592,997,997,997,997,0
20240705,173800,22099592,997,997,997,997,0
20240705,173700,22099592,997,997,997,997,0
20240705,173600,22099592,997,997,997,997,0
20240705,173500,22099592,997,997,997,997,0
20240705,173400,22099592,997,997,997,997,0
20240705,173300,22099592,997,997,997,997,0
20240705,173200,22099592,997,997,997,997,1115
20240705,173100,22099592,997,997,997,997,0
20240705,173000,22099592,997,997,997,997,0
20240705,172900,22099592,997,997,997,997,0
20240705,172800,22099592,997,997,997,997,0
20240705,172700,22099592,997,997,997,997,0
20240705,172600,22099592,997,997,997,997,0
20240705,172500,22099592,997,997,997,997,0
20240705,172400,22099592,997,997,997,997,0
20240705,172300,22099592,997,997,997,997,0
20240705,172200,22099592,997,997,997,997,0
20240705,172100,22099592,997,997,997,997,0
20240705,172000,22099592,997,997,997,997,0
20240705,171900,22099592,997,997,997,997,0
20240705,171800,22099592,997,997,997,997,0
20240705,171700,22099592,997,997,997,997,0
20240705,171600,22099592,997,997,997,997,0
20240705,171500,22099592,997,997,997,997,0
20240705,171400,22099592,997,997,997,997,0
20240705,171300,22099592,997,997,997,997,0
20240705,171200,22099592,997,997,997,997,0
20240705,171100,22099592,997,997,997,997,0
20240705,171000,22099592,997,997,997,997,0
20240705,170900,22099592,997,997,997,997,0
20240705,170800,22099592,997,997,997,997,0
20240705,170700,22099592,997,997,997,997,0
20240705,170600,22099592,997,997,997,997,0
20240705,170500,22099592,997,997,997,997,0
20240705,170400,22099592,997,997,997,997,0
20240705,170300,22099592,997,997,997,997,0
20240705,170200,22099592,997,997,997,997,1115
20240705,170100,22099592,997,997,997,997,0
20240705,170000,22099592,997,997,997,997,0
20240705,165900,22099592,997,997,997,997,0
20240705,165800,22099592,997,997,997,997,0
20240705,165700,22099592,997,997,997,997,0
20240705,165600,22099592,997,997,997,997,0
20240705,165500,22099592,997,997,997,997,0
20240705,165400,22099592,997,997,997,997,0
20240705,165300,22099592,997,997,997,997,0
20240705,165200,22099592,997,997,997,997,0
20240705,165100,22099592,997,997,997,997,0
20240705,165000,22099592,997,997,997,997,0
20240705,164900,22099592,997,997,997,997,0
20240705,164800,22099592,997,997,997,997,0
20240705,164700,22099592,997,997,997,997,0
20240705,164600,22099592,997,997,997,997,0
20240705,164500,22099592,997,997,997,997,0
20240705,164400,22099592,997,997,997,997,0
20240705,164300,22099592,997,997,997,997,0
20240705,164200,22099592,997,997,997,997,0
20240705,164100,22099592,997,997,997,997,0
20240705,164000,22099592,997,997,997,997,0
20240705,163900,22099592,997,997,997,997,0
20240705,163800,22099592,997,997,997,997,0
20240705,163700,22099592,997,997,997,997,0
20240705,163600,22099592,997,997,997,997,0
20240705,163500,22099592,997,997,997,997,0
20240705,163400,22099592,997,997,997,997,0
20240705,163300,22099592,997,997,997,997,0
20240705,163200,22099592,997,997,997,997,1115
20240705,163100,22099592,997,997,997,997,0
20240705,163000,22099592,997,997,997,997,0
20240705,162900,22099592,997,997,997,997,0
20240705,162800,22099592,997,997,997,997,0
20240705,162700,22099592,997,997,997,997,0
20240705,162600,22099592,997,997,997,997,0
20240705,162500,22099592,997,997,997,997,0
20240705,162400,22099592,997,997,997,997,0
20240705,162300,22099592,997,997,997,997,0
20240705,162200,22099592,997,997,997,997,0
20240705,162100,22099592,997,997,997,997,0
20240705,162000,22099592,997,997,997,997,0
20240705,161900,22099592,997,997,997,997,0
20240705,161800,22099592,997,997,997,997,0
20240705,161700,22099592,997,997,997,997,0
20240705,161600,22099592,997,997,997,997,0
20240705,161500,22099592,997,997,997,997,0
20240705,161400,22099592,997,997,997,997,0
20240705,161300,22099592,997,997,997,997,0
20240705,161200,22099592,997,997,997,997,0
20240705,161100,22099592,997,997,997,997,0
20240705,161000,22099592,997,997,997,997,0
20240705,160900,22099592,997,997,997,997,0
20240705,160800,22099592,997,997,997,997,0
20240705,160700,22099592,997,997,997,997,0
20240705,160600,22099592,997,997,997,997,0
20240705,160500,22099592,997,997,997,997,0
20240705,160400,22099592,997,997,997,997,0
20240705,160300,22099592,997,997,997,997,0
20240705,160200,22099592,997,997,997,997,1115
20240705,160100,22099592,997,997,997,997,0
20240705,160000,22099592,997,997,997,997,0
20240705,155900,22099592,997,997,997,997,0
20240705,155800,22099592,997,997,997,997,0
20240705,155700,22099592,997,997,997,997,0
20240705,155600,22099592,997,997,997,997,0
20240705,155500,22099592,997,997,997,997,0
20240705,155400,22099592,997,997,997,997,0
20240705,155300,22099592,997,997,997,997,0
20240705,155200,22099592,997,997,997,997,0
20240705,155100,22099592,997,997,997,997,0
20240705,155000,22099592,997,997,997,997,0
20240705,154900,22099592,997,997,997,997,0
20240705,154800,22099592,997,997,997,997,0
20240705,154700,22099592,997,997,997,997,0
20240705,154600,22099592,997,997,997,997,0
20240705,154500,22099592,997,997,997,997,0
20240705,154400,22099592,997,997,997,997,0
20240705,154300,22099592,997,997,997,997,0
20240705,154200,22099592,997,997,997,997,0
20240705,154100,22099592,997,997,997,997,0
20240705,154000,22099592,997,997,997,997,0
20240705,153900,22099592,997,997,997,997,0
20240705,153800,22099592,997,997,997,997,0
20240705,153700,22099592,997,997,997,997,0
20240705,153600,22099592,997,997,997,997,0
20240705,153500,22099592,997,997,997,997,0
20240705,153400,22099592,997,997,997,997,0
20240705,153300,22099592,997,997,997,997,0
20240705,153200,22099592,997,997,997,997,1115
20240705,153100,22099592,997,997,997,997,0
20240705,153000,22099592,997,997,997,997,1115
20240705,152900,20987937,997,997,997,997,0
20240705,152800,20987937,997,997,997,997,0
20240705,152700,20987937,997,997,997,997,0
20240705,152600,20987937,997,997,997,997,0
20240705,152500,20987937,997,997,997,997,0
20240705,152400,20987937,997,997,997,997,0
20240705,152300,20987937,997,997,997,997,0
20240705,152200,20987937,997,997,997,997,0
20240705,152100,20987937,997,997,997,997,0
20240705,152000,20987937,997,997,997,997,0
20240705,151900,20987937,997,997,997,997,0
20240705,151800,20987937,997,997,997,997,0
20240705,151700,20987937,997,997,997,997,0
20240705,151600,20987937,997,997,997,997,0
20240705,151500,20987937,997,997,997,997,20
20240705,151400,20967997,997,997,997,997,0
20240705,151300,20967997,997,997,997,997,1
20240705,151200,20967000,994,994,994,994,0
20240705,151100,20967000,994,994,994,994,0
20240705,151000,20967000,994,994,994,994,0
20240705,150900,20967000,994,995,995,994,950
20240705,150800,20022695,997,997,997,997,0
20240705,150700,20022695,997,997,997,997,29
20240705,150600,19993782,994,994,994,994,0
20240705,150500,19993782,994,994,994,994,0
20240705,150400,19993782,994,994,994,994,0
20240705,150300,19993782,994,994,994,994,0
20240705,150200,19993782,994,994,994,994,0
20240705,150100,19993782,994,994,994,994,0
20240705,150000,19993782,994,994,994,994,943
20240705,145900,19056440,994,994,994,994,0
20240705,145800,19056440,994,994,994,994,0
20240705,145700,19056440,994,994,994,994,0
20240705,145600,19056440,994,994,994,994,0
20240705,145500,19056440,994,994,994,994,0
20240705,145400,19056440,994,994,994,994,0
20240705,145300,19056440,994,994,994,994,0
20240705,145200,19056440,994,994,994,994,159
20240705,145100,18898394,995,995,995,995,50
20240705,145000,18848644,997,997,997,997,0
20240705,144900,18848644,997,997,997,997,0
20240705,144800,18848644,997,997,997,997,0
20240705,144700,18848644,997,997,997,997,0
20240705,144600,18848644,997,997,997,997,0
20240705,144500,18848644,997,997,997,997,0
20240705,144400,18848644,997,997,997,997,0
20240705,144300,18848644,997,997,997,997,0
20240705,144200,18848644,997,997,997,997,0
20240705,144100,18848644,997,997,997,997,0
20240705,144000,18848644,997,997,997,997,0
20240705,143900,18848644,997,997,997,997,0
20240705,143800,18848644,997,997,997,997,0
20240705,143700,18848644,997,997,997,997,0
20240705,143600,18848644,997,997,997,997,0
20240705,143500,18848644,997,997,997,997,0
20240705,143400,18848644,997,997,997,997,0
20240705,143300,18848644,997,995,997,995,20
20240705,143200,18828724,994,994,994,994,128
20240705,143100,18701492,994,994,994,994,0
20240705,143000,18701492,994,994,994,994,0
20240705,142900,18701492,994,994,994,994,0
20240705,142800,18701492,994,994,994,994,0
20240705,142700,18701492,994,994,994,994,100
20240705,142600,18602092,994,994,994,994,0
20240705,142500,18602092,994,994,994,994,0
20240705,142400,18602092,994,994,994,994,0
20240705,142300,18602092,994,994,994,994,0
20240705,142200,18602092,994,993,994,993,31
20240705,142100,18571292,986,995,995,986,3890
20240705,142000,14723318,997,997,997,997,9
20240705,141900,14714345,997,997,997,997,0
20240705,141800,14714345,997,997,997,997,0
20240705,141700,14714345,997,997,997,997,0
20240705,141600,14714345,997,997,997,997,0
20240705,141500,14714345,997,997,997,997,0
20240705,141400,14714345,997,997,997,997,0
20240705,141300,14714345,997,997,997,997,0
20240705,141200,14714345,997,997,997,997,0
20240705,141100,14714345,997,997,997,997,0
20240705,141000,14714345,997,997,997,997,0
20240705,140900,14714345,997,997,997,997,0
20240705,140800,14714345,997,997,997,997,0
20240705,140700,14714345,997,997,997,997,10
20240705,140600,14704375,997,997,997,997,60
20240705,140500,14644555,997,997,997,997,0
20240705,140400,14644555,997,997,997,997,0
20240705,140300,14644555,997,997,997,997,0
20240705,140200,14644555,997,997,997,997,0
20240705,140100,14644555,997,997,997,997,0
20240705,140000,14644555,997,997,997,997,0
20240705,135900,14644555,997,997,997,997,0
20240705,135800,14644555,997,997,997,997,0
20240705,135700,14644555,997,997,997,997,0
20240705,135600,14644555,997,997,997,997,0
20240705,135500,14644555,997,997,997,997,0
20240705,135400,14644555,997,997,997,997,0
20240705,135300,14644555,997,997,997,997,0
20240705,135200,14644555,997,997,997,997,0
20240705,135100,14644555,997,997,997,997,1
20240705,135000,14643558,991,991,991,991,0
20240705,134900,14643558,991,991,991,991,1
20240705,134800,14642567,997,997,997,997,1
20240705,134700,14641570,990,990,990,990,0
20240705,134600,14641570,990,990,990,990,0
20240705,134500,14641570,990,990,990,990,0
20240705,134400,14641570,990,990,990,990,0
20240705,134300,14641570,990,990,990,990,0
20240705,134200,14641570,990,990,990,990,0
20240705,134100,14641570,990,991,991,990,2800
20240705,134000,11868145,992,992,992,992,0
20240705,133900,11868145,992,992,992,992,0
20240705,133800,11868145,992,992,992,992,0
20240705,133700,11868145,992,992,992,992,0
20240705,133600,11868145,992,992,992,992,0
20240705,133500,11868145,992,992,992,992,0
20240705,133400,11868145,992,992,992,992,0
20240705,133300,11868145,992,992,992,992,0
20240705,133200,11868145,992,992,992,992,0
20240705,133100,11868145,992,992,992,992,3
20240705,133000,11865169,992,992,992,992,0
20240705,132900,11865169,992,992,992,992,0
20240705,132800,11865169,992,992,992,992,0
20240705,132700,11865169,992,992,992,992,0
20240705,132600,11865169,992,992,992,992,0
20240705,132500,11865169,992,992,992,992,0
20240705,132400,11865169,992,992,992,992,0
20240705,132300,11865169,992,992,992,992,2
20240705,132200,11863185,992,992,992,992,100
20240705,132100,11763985,991,991,991,991,0
20240705,132000,11763985,991,991,991,991,0
20240705,131900,11763985,991,991,991,991,20
20240705,131800,11744165,992,992,992,992,1
20240705,131700,11743173,992,992,992,992,0
20240705,131600,11743173,992,992,992,992,0
20240705,131500,11743173,992,992,992,992,0
20240705,131400,11743173,992,992,992,992,0
20240705,131300,11743173,992,992,992,992,0
20240705,131200,11743173,992,992,992,992,0
20240705,131100,11743173,992,992,992,992,0
20240705,131000,11743173,992,992,992,992,0
20240705,130900,11743173,992,992,992,992,0
20240705,130800,11743173,992,992,992,992,0
20240705,130700,11743173,992,992,992,992,0
20240705,130600,11743173,992,992,992,992,0
20240705,130500,11743173,992,992,992,992,0
20240705,130400,11743173,992,992,992,992,171
20240705,130300,11573541,992,992,992,992,0
20240705,130200,11573541,992,992,992,992,0
20240705,130100,11573541,992,992,992,992,0
20240705,130000,11573541,992,992,992,992,0
20240705,125900,11573541,992,992,992,992,0
20240705,125800,11573541,992,993,993,992,281
20240705,125700,11294784,993,993,993,993,0
20240705,125600,11294784,993,993,993,993,0
20240705,125500,11294784,993,993,993,993,142
20240705,125400,11153778,993,993,993,993,241
20240705,125300,10914465,997,997,997,997,0
20240705,125200,10914465,997,997,997,997,0
20240705,125100,10914465,997,997,997,997,0
20240705,125000,10914465,997,997,997,997,0
20240705,124900,10914465,997,997,997,997,0
20240705,124800,10914465,997,997,997,997,0
20240705,124700,10914465,997,997,997,997,0
20240705,124600,10914465,997,997,997,997,0
20240705,124500,10914465,997,997,997,997,0
20240705,124400,10914465,997,997,997,997,0
20240705,124300,10914465,997,997,997,997,0
20240705,124200,10914465,997,997,997,997,4
20240705,124100,10910477,997,997,997,997,0
20240705,124000,10910477,997,997,997,997,597
20240705,123900,10315268,999,999,999,999,1800
20240705,123800,8517068,999,997,999,997,1393
20240705,123700,7126280,993,993,993,993,0
20240705,123600,7126280,993,993,993,993,0
20240705,123500,7126280,993,993,993,993,0
20240705,123400,7126280,993,993,993,993,0
20240705,123300,7126280,993,993,993,993,0
20240705,123200,7126280,993,993,993,993,0
20240705,123100,7126280,993,993,993,993,0
20240705,123000,7126280,993,993,993,993,0
20240705,122900,7126280,993,993,993,993,0
20240705,122800,7126280,993,993,993,993,0
20240705,122700,7126280,993,993,993,993,0
20240705,122600,7126280,993,993,993,993,0
20240705,122500,7126280,993,993,993,993,0
20240705,122400,7126280,993,993,993,993,0
20240705,122300,7126280,993,993,993,993,0
20240705,122200,7126280,993,993,993,993,0
20240705,122100,7126280,993,993,993,993,0
20240705,122000,7126280,993,993,993,993,1
20240705,121900,7125287,993,994,994,993,41
20240705,121800,7084538,997,997,997,997,0
20240705,121700,7084538,997,997,997,997,0
20240705,121600,7084538,997,997,997,997,0
20240705,121500,7084538,997,997,997,997,0
20240705,121400,7084538,997,997,997,997,0
20240705,121300,7084538,997,997,997,997,0
20240705,121200,7084538,997,997,997,997,0
20240705,121100,7084538,997,997,997,997,0
20240705,121000,7084538,997,997,997,997,0
20240705,120900,7084538,997,997,997,997,0
20240705,120800,7084538,997,997,997,997,0
20240705,120700,7084538,997,997,997,997,0
20240705,120600,7084538,997,997,997,997,0
20240705,120500,7084538,997,997,997,997,0
20240705,120400,7084538,997,997,997,997,0
20240705,120300,7084538,997,997,997,997,0
20240705,120200,7084538,997,997,997,997,0
20240705,120100,7084538,997,997,997,997,0
20240705,120000,7084538,997,997,997,997,0
20240705,115900,7084538,997,997,997,997,0
20240705,115800,7084538,997,997,997,997,0
20240705,115700,7084538,997,997,997,997,0
20240705,115600,7084538,997,997,997,997,0
20240705,115500,7084538,997,997,997,997,0
20240705,115400,7084538,997,997,997,997,0
20240705,115300,7084538,997,997,997,997,0
20240705,115200,7084538,997,997,997,997,0
20240705,115100,7084538,997,997,997,997,6
20240705,115000,7078556,997,997,997,997,0
20240705,114900,7078556,997,997,997,997,0
20240705,114800,7078556,997,997,997,997,0
20240705,114700,7078556,997,997,997,997,0
20240705,114600,7078556,997,997,997,997,0
20240705,114500,7078556,997,997,997,997,0
20240705,114400,7078556,997,997,997,997,0
20240705,114300,7078556,997,997,997,997,0
20240705,114200,7078556,997,997,997,997,0
20240705,114100,7078556,997,997,997,997,0
20240705,114000,7078556,997,997,997,997,0
20240705,113900,7078556,997,997,997,997,0
20240705,113800,7078556,997,997,997,997,49
20240705,113700,7029703,997,997,997,997,0
20240705,113600,7029703,997,997,997,997,0
20240705,113500,7029703,997,997,997,997,0
20240705,113400,7029703,997,997,997,997,0
20240705,113300,7029703,997,997,997,997,0
20240705,113200,7029703,997,997,997,997,0
20240705,113100,7029703,997,997,997,997,0
20240705,113000,7029703,997,997,997,997,0
20240705,112900,7029703,997,997,997,997,0
20240705,112800,7029703,997,997,997,997,0
20240705,112700,7029703,997,997,997,997,0
20240705,112600,7029703,997,997,997,997,0
20240705,112500,7029703,997,997,997,997,0
20240705,112400,7029703,997,997,997,997,0
20240705,112300,7029703,997,997,997,997,0
20240705,112200,7029703,997,997,997,997,1
20240705,112100,7028706,998,998,998,998,0
20240705,112000,7028706,998,998,998,998,0
20240705,111900,7028706,998,998,998,998,0
20240705,111800,7028706,998,998,998,998,0
20240705,111700,7028706,998,998,998,998,0
20240705,111600,7028706,998,998,998,998,0
20240705,111500,7028706,998,998,998,998,0
20240705,111400,7028706,998,998,998,998,0
20240705,111300,7028706,998,998,998,998,0
20240705,111200,7028706,998,998,998,998,0
20240705,111100,7028706,998,998,998,998,0
20240705,111000,7028706,998,998,998,998,0
20240705,110900,7028706,998,998,998,998,0
20240705,110800,7028706,998,998,998,998,0
20240705,110700,7028706,998,998,998,998,0
20240705,110600,7028706,998,998,998,998,0
20240705,110500,7028706,998,998,998,998,0
20240705,110400,7028706,998,998,998,998,608
20240705,110300,6421922,998,998,998,998,0
20240705,110200,6421922,998,998,998,998,0
20240705,110100,6421922,998,998,998,998,0
20240705,110000,6421922,998,998,998,998,0
20240705,105900,6421922,998,998,998,998,0
20240705,105800,6421922,998,998,998,998,0
20240705,105700,6421922,998,998,998,998,1
20240705,105600,6420924,992,992,992,992,0
20240705,105500,6420924,992,992,992,992,0
20240705,105400,6420924,992,992,992,992,0
20240705,105300,6420924,992,992,992,992,0
20240705,105200,6420924,992,992,992,992,0
20240705,105100,6420924,992,994,994,992,385
20240705,105000,6038733,999,999,999,999,0
20240705,104900,6038733,999,999,999,999,0
20240705,104800,6038733,999,999,999,999,0
20240705,104700,6038733,999,999,999,999,0
20240705,104600,6038733,999,999,999,999,0
20240705,104500,6038733,999,999,999,999,0
20240705,104400,6038733,999,999,999,999,0
20240705,104300,6038733,999,999,999,999,0
20240705,104200,6038733,999,999,999,999,0
20240705,104100,6038733,999,999,999,999,0
20240705,104000,6038733,999,999,999,999,0
20240705,103900,6038733,999,999,999,999,0
20240705,103800,6038733,999,999,999,999,0
20240705,103700,6038733,999,999,999,999,0
20240705,103600,6038733,999,999,999,999,0
20240705,103500,6038733,999,999,999,999,0
20240705,103400,6038733,999,999,999,999,0
20240705,103300,6038733,999,999,999,999,0
20240705,103200,6038733,999,999,999,999,0
20240705,103100,6038733,999,999,999,999,0
20240705,103000,6038733,999,999,999,999,0
20240705,102900,6038733,999,999,999,999,0
20240705,102800,6038733,999,999,999,999,0
20240705,102700,6038733,999,999,999,999,0
20240705,102600,6038733,999,999,999,999,0
20240705,102500,6038733,999,999,999,999,0
20240705,102400,6038733,999,999,999,999,0
20240705,102300,6038733,999,999,999,999,0
20240705,102200,6038733,999,999,999,999,0
20240705,102100,6038733,999,999,999,999,0
20240705,102000,6038733,999,999,999,999,0
20240705,101900,6038733,999,999,999,999,0
20240705,101800,6038733,999,999,999,999,0
20240705,101700,6038733,999,999,999,999,0
20240705,101600,6038733,999,999,999,999,0
20240705,101500,6038733,999,999,999,999,196
20240705,101400,5842929,999,999,999,999,0
20240705,101300,5842929,999,999,999,999,0
20240705,101200,5842929,999,999,999,999,0
20240705,101100,5842929,999,999,999,999,0
20240705,101000,5842929,999,999,999,999,0
20240705,100900,5842929,999,999,999,999,0
20240705,100800,5842929,999,999,999,999,0
20240705,100700,5842929,999,999,999,999,0
20240705,100600,5842929,999,999,999,999,0
20240705,100500,5842929,999,999,999,999,0
20240705,100400,5842929,999,999,999,999,0
20240705,100300,5842929,999,999,999,999,1
20240705,100200,5841930,999,999,999,999,0
20240705,100100,5841930,999,999,999,999,0
20240705,100000,5841930,999,999,999,999,2
20240705,095900,5839932,999,999,999,999,0
20240705,095800,5839932,999,999,999,999,1
20240705,095700,5838933,1000,1000,1000,1000,0
20240705,095600,5838933,1000,1000,1000,1000,0
20240705,095500,5838933,1000,997,1000,997,250
20240705,095400,5589380,996,996,996,996,0
20240705,095300,5589380,996,996,996,996,0
20240705,095200,5589380,996,996,996,996,0
20240705,095100,5589380,996,996,996,996,0
20240705,095000,5589380,996,996,996,996,0
20240705,094900,5589380,996,996,996,996,0
20240705,094800,5589380,996,996,996,996,0
20240705,094700,5589380,996,996,996,996,0
20240705,094600,5589380,996,996,996,996,0
20240705,094500,5589380,996,996,996,996,0
20240705,094400,5589380,996,996,996,996,647
20240705,094300,4944968,997,996,997,996,311
20240705,094200,4635211,996,996,996,996,43
20240705,094100,4592383,996,996,996,996,0
20240705,094000,4592383,996,996,996,996,0
20240705,093900,4592383,996,996,996,996,6
20240705,093800,4586407,996,996,996,996,1
20240705,093700,4585411,995,995,995,995,0
20240705,093600,4585411,995,995,995,995,0
20240705,093500,4585411,995,995,995,995,0
20240705,093400,4585411,995,995,995,995,0
20240705,093300,4585411,995,995,995,995,721
20240705,093200,3868016,990,990,990,990,0
20240705,093100,3868016,990,990,990,990,205
20240705,093000,3665066,990,990,990,990,0
20240705,092900,3665066,990,991,991,990,307
20240705,092800,3361076,993,993,993,993,2
20240705,092700,3359090,995,995,995,995,0
20240705,092600,3359090,995,995,995,995,0
20240705,092500,3359090,995,995,995,995,0
20240705,092400,3359090,995,995,995,995,0
20240705,092300,3359090,995,995,995,995,500
20240705,092200,2861590,995,995,995,995,10
20240705,092100,2851640,995,995,995,995,0
20240705,092000,2851640,995,995,995,995,0
20240705,091900,2851640,995,995,995,995,0
20240705,091800,2851640,995,995,995,995,3
20240705,091700,2848655,991,991,991,991,0
20240705,091600,2848655,991,991,991,991,0
20240705,091500,2848655,991,991,991,991,146
20240705,091400,2703969,991,991,991,991,0
20240705,091300,2703969,991,991,991,991,0
20240705,091200,2703969,991,991,991,991,3
20240705,091100,2700996,991,991,991,991,0
20240705,091000,2700996,991,991,991,991,1
20240705,090900,2700005,991,991,991,991,0
20240705,090800,2700005,991,991,991,991,0
20240705,090700,2700005,991,991,991,991,0
20240705,090600,2700005,991,991,991,991,0
20240705,090500,2700005,991,995,995,991,152
20240705,090400,2549165,995,999,999,995,435
20240705,090300,2114852,999,999,999,999,0
20240705,090200,2114852,999,999,999,999,75
20240705,090100,2039927,999,1000,1000,999,74
20240705,090000,1966000,1000,1000,1000,1000,1966