KissMeData/043710/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,192400,23364965,630,630,630,630,1691
20240719,192300,23364965,630,630,630,630,0
20240719,192200,23364965,630,630,630,630,0
20240719,192100,23364965,630,630,630,630,0
20240719,192000,23364965,630,630,630,630,0
20240719,191900,23364965,630,630,630,630,0
20240719,191800,23364965,630,630,630,630,0
20240719,191700,23364965,630,630,630,630,0
20240719,191600,23364965,630,630,630,630,0
20240719,191500,23364965,630,630,630,630,0
20240719,191400,23364965,630,630,630,630,0
20240719,191300,23364965,630,630,630,630,0
20240719,191200,23364965,630,630,630,630,0
20240719,191100,23364965,630,630,630,630,0
20240719,191000,23364965,630,630,630,630,0
20240719,190900,23364965,630,630,630,630,0
20240719,190800,23364965,630,630,630,630,0
20240719,190700,23364965,630,630,630,630,0
20240719,190600,23364965,630,630,630,630,0
20240719,190500,23364965,630,630,630,630,0
20240719,190400,23364965,630,630,630,630,0
20240719,190300,23364965,630,630,630,630,0
20240719,190200,23364965,630,630,630,630,0
20240719,190100,23364965,630,630,630,630,0
20240719,190000,23364965,630,630,630,630,0
20240719,185900,23364965,630,630,630,630,0
20240719,185800,23364965,630,630,630,630,0
20240719,185700,23364965,630,630,630,630,0
20240719,185600,23364965,630,630,630,630,0
20240719,185500,23364965,630,630,630,630,0
20240719,185400,23364965,630,630,630,630,1691
20240719,185300,23364965,630,630,630,630,0
20240719,185200,23364965,630,630,630,630,0
20240719,185100,23364965,630,630,630,630,0
20240719,185000,23364965,630,630,630,630,0
20240719,184900,23364965,630,630,630,630,0
20240719,184800,23364965,630,630,630,630,0
20240719,184700,23364965,630,630,630,630,0
20240719,184600,23364965,630,630,630,630,0
20240719,184500,23364965,630,630,630,630,0
20240719,184400,23364965,630,630,630,630,0
20240719,184300,23364965,630,630,630,630,0
20240719,184200,23364965,630,630,630,630,0
20240719,184100,23364965,630,630,630,630,0
20240719,184000,23364965,630,630,630,630,0
20240719,183900,23364965,630,630,630,630,0
20240719,183800,23364965,630,630,630,630,0
20240719,183700,23364965,630,630,630,630,0
20240719,183600,23364965,630,630,630,630,0
20240719,183500,23364965,630,630,630,630,0
20240719,183400,23364965,630,630,630,630,0
20240719,183300,23364965,630,630,630,630,0
20240719,183200,23364965,630,630,630,630,0
20240719,183100,23364965,630,630,630,630,0
20240719,183000,23364965,630,630,630,630,0
20240719,182900,23364965,630,630,630,630,0
20240719,182800,23364965,630,630,630,630,0
20240719,182700,23364965,630,630,630,630,0
20240719,182600,23364965,630,630,630,630,0
20240719,182500,23364965,630,630,630,630,0
20240719,182400,23364965,630,630,630,630,1691
20240719,182300,23364965,630,630,630,630,0
20240719,182200,23364965,630,630,630,630,0
20240719,182100,23364965,630,630,630,630,0
20240719,182000,23364965,630,630,630,630,0
20240719,181900,23364965,630,630,630,630,0
20240719,181800,23364965,630,630,630,630,0
20240719,181700,23364965,630,630,630,630,0
20240719,181600,23364965,630,630,630,630,0
20240719,181500,23364965,630,630,630,630,0
20240719,181400,23364965,630,630,630,630,0
20240719,181300,23364965,630,630,630,630,0
20240719,181200,23364965,630,630,630,630,0
20240719,181100,23364965,630,630,630,630,0
20240719,181000,23364965,630,630,630,630,0
20240719,180900,23364965,630,630,630,630,0
20240719,180800,23364965,630,630,630,630,0
20240719,180700,23364965,630,630,630,630,0
20240719,180600,23364965,630,630,630,630,0
20240719,180500,23364965,630,630,630,630,0
20240719,180400,23364965,630,630,630,630,0
20240719,180300,23364965,630,630,630,630,0
20240719,180200,23364965,630,630,630,630,0
20240719,180100,23364965,630,630,630,630,0
20240719,180000,23364965,630,630,630,630,0
20240719,175900,23364965,630,630,630,630,0
20240719,175800,23364965,630,630,630,630,0
20240719,175700,23364965,630,630,630,630,0
20240719,175600,23364965,630,630,630,630,0
20240719,175500,23364965,630,630,630,630,0
20240719,175400,23364965,630,630,630,630,1691
20240719,175300,23364965,630,630,630,630,0
20240719,175200,23364965,630,630,630,630,0
20240719,175100,23364965,630,630,630,630,0
20240719,175000,23364965,630,630,630,630,0
20240719,174900,23364965,630,630,630,630,0
20240719,174800,23364965,630,630,630,630,0
20240719,174700,23364965,630,630,630,630,0
20240719,174600,23364965,630,630,630,630,0
20240719,174500,23364965,630,630,630,630,0
20240719,174400,23364965,630,630,630,630,0
20240719,174300,23364965,630,630,630,630,0
20240719,174200,23364965,630,630,630,630,0
20240719,174100,23364965,630,630,630,630,0
20240719,174000,23364965,630,630,630,630,0
20240719,173900,23364965,630,630,630,630,0
20240719,173800,23364965,630,630,630,630,0
20240719,173700,23364965,630,630,630,630,0
20240719,173600,23364965,630,630,630,630,0
20240719,173500,23364965,630,630,630,630,0
20240719,173400,23364965,630,630,630,630,0
20240719,173300,23364965,630,630,630,630,0
20240719,173200,23364965,630,630,630,630,0
20240719,173100,23364965,630,630,630,630,0
20240719,173000,23364965,630,630,630,630,0
20240719,172900,23364965,630,630,630,630,0
20240719,172800,23364965,630,630,630,630,0
20240719,172700,23364965,630,630,630,630,0
20240719,172600,23364965,630,630,630,630,0
20240719,172500,23364965,630,630,630,630,0
20240719,172400,23364965,630,630,630,630,1691
20240719,172300,23364965,630,630,630,630,0
20240719,172200,23364965,630,630,630,630,0
20240719,172100,23364965,630,630,630,630,0
20240719,172000,23364965,630,630,630,630,0
20240719,171900,23364965,630,630,630,630,0
20240719,171800,23364965,630,630,630,630,0
20240719,171700,23364965,630,630,630,630,0
20240719,171600,23364965,630,630,630,630,0
20240719,171500,23364965,630,630,630,630,0
20240719,171400,23364965,630,630,630,630,0
20240719,171300,23364965,630,630,630,630,0
20240719,171200,23364965,630,630,630,630,0
20240719,171100,23364965,630,630,630,630,0
20240719,171000,23364965,630,630,630,630,0
20240719,170900,23364965,630,630,630,630,0
20240719,170800,23364965,630,630,630,630,0
20240719,170700,23364965,630,630,630,630,0
20240719,170600,23364965,630,630,630,630,0
20240719,170500,23364965,630,630,630,630,0
20240719,170400,23364965,630,630,630,630,0
20240719,170300,23364965,630,630,630,630,0
20240719,170200,23364965,630,630,630,630,0
20240719,170100,23364965,630,630,630,630,0
20240719,170000,23364965,630,630,630,630,0
20240719,165900,23364965,630,630,630,630,0
20240719,165800,23364965,630,630,630,630,0
20240719,165700,23364965,630,630,630,630,0
20240719,165600,23364965,630,630,630,630,0
20240719,165500,23364965,630,630,630,630,0
20240719,165400,23364965,630,630,630,630,1691
20240719,165300,23364965,630,630,630,630,0
20240719,165200,23364965,630,630,630,630,0
20240719,165100,23364965,630,630,630,630,0
20240719,165000,23364965,630,630,630,630,0
20240719,164900,23364965,630,630,630,630,0
20240719,164800,23364965,630,630,630,630,0
20240719,164700,23364965,630,630,630,630,0
20240719,164600,23364965,630,630,630,630,0
20240719,164500,23364965,630,630,630,630,0
20240719,164400,23364965,630,630,630,630,0
20240719,164300,23364965,630,630,630,630,0
20240719,164200,23364965,630,630,630,630,0
20240719,164100,23364965,630,630,630,630,0
20240719,164000,23364965,630,630,630,630,0
20240719,163900,23364965,630,630,630,630,0
20240719,163800,23364965,630,630,630,630,0
20240719,163700,23364965,630,630,630,630,0
20240719,163600,23364965,630,630,630,630,0
20240719,163500,23364965,630,630,630,630,0
20240719,163400,23364965,630,630,630,630,0
20240719,163300,23364965,630,630,630,630,0
20240719,163200,23364965,630,630,630,630,0
20240719,163100,23364965,630,630,630,630,0
20240719,163000,23364965,630,630,630,630,0
20240719,162900,23364965,630,630,630,630,0
20240719,162800,23364965,630,630,630,630,0
20240719,162700,23364965,630,630,630,630,0
20240719,162600,23364965,630,630,630,630,0
20240719,162500,23364965,630,630,630,630,0
20240719,162400,23364965,630,630,630,630,1691
20240719,162300,23364965,630,630,630,630,0
20240719,162200,23364965,630,630,630,630,0
20240719,162100,23364965,630,630,630,630,0
20240719,162000,23364965,630,630,630,630,0
20240719,161900,23364965,630,630,630,630,0
20240719,161800,23364965,630,630,630,630,0
20240719,161700,23364965,630,630,630,630,0
20240719,161600,23364965,630,630,630,630,0
20240719,161500,23364965,630,630,630,630,0
20240719,161400,23364965,630,630,630,630,0
20240719,161300,23364965,630,630,630,630,0
20240719,161200,23364965,630,630,630,630,0
20240719,161100,23364965,630,630,630,630,0
20240719,161000,23364965,630,630,630,630,0
20240719,160900,23364965,630,630,630,630,0
20240719,160800,23364965,630,630,630,630,0
20240719,160700,23364965,630,630,630,630,0
20240719,160600,23364965,630,630,630,630,0
20240719,160500,23364965,630,630,630,630,0
20240719,160400,23364965,630,630,630,630,0
20240719,160300,23364965,630,630,630,630,0
20240719,160200,23364965,630,630,630,630,0
20240719,160100,23364965,630,630,630,630,0
20240719,160000,23364965,630,630,630,630,0
20240719,155900,23364965,630,630,630,630,0
20240719,155800,23364965,630,630,630,630,0
20240719,155700,23364965,630,630,630,630,0
20240719,155600,23364965,630,630,630,630,0
20240719,155500,23364965,630,630,630,630,0
20240719,155400,23364965,630,630,630,630,1691
20240719,155300,23364965,630,630,630,630,0
20240719,155200,23364965,630,630,630,630,0
20240719,155100,23364965,630,630,630,630,0
20240719,155000,23364965,630,630,630,630,0
20240719,154900,23364965,630,630,630,630,0
20240719,154800,23364965,630,630,630,630,0
20240719,154700,23364965,630,630,630,630,0
20240719,154600,23364965,630,630,630,630,0
20240719,154500,23364965,630,630,630,630,0
20240719,154400,23364965,630,630,630,630,0
20240719,154300,23364965,630,630,630,630,0
20240719,154200,23364965,630,630,630,630,0
20240719,154100,23364965,630,630,630,630,0
20240719,154000,23364965,630,630,630,630,0
20240719,153900,23364965,630,630,630,630,0
20240719,153800,23364965,630,630,630,630,0
20240719,153700,23364965,630,630,630,630,0
20240719,153600,23364965,630,630,630,630,0
20240719,153500,23364965,630,630,630,630,0
20240719,153400,23364965,630,630,630,630,0
20240719,153300,23364965,630,630,630,630,0
20240719,153200,23364965,630,630,630,630,0
20240719,153100,23364965,630,630,630,630,0
20240719,153000,23364965,630,630,630,630,1691
20240719,152900,22299635,637,637,637,637,0
20240719,152800,22299635,637,637,637,637,0
20240719,152700,22299635,637,637,637,637,0
20240719,152600,22299635,637,637,637,637,0
20240719,152500,22299635,637,637,637,637,0
20240719,152400,22299635,637,637,637,637,0
20240719,152300,22299635,637,637,637,637,0
20240719,152200,22299635,637,637,637,637,0
20240719,152100,22299635,637,637,637,637,0
20240719,152000,22299635,637,637,637,637,0
20240719,151900,22299635,637,636,637,632,29
20240719,151800,22281297,637,637,637,637,1
20240719,151700,22280660,633,636,636,633,347
20240719,151600,22061006,633,633,633,633,0
20240719,151500,22061006,633,633,633,633,146
20240719,151400,21968588,633,633,633,633,0
20240719,151300,21968588,633,633,633,633,0
20240719,151200,21968588,633,633,633,633,0
20240719,151100,21968588,633,633,633,633,7
20240719,151000,21964157,637,637,637,637,0
20240719,150900,21964157,637,637,637,637,0
20240719,150800,21964157,637,637,637,637,0
20240719,150700,21964157,637,637,637,637,0
20240719,150600,21964157,637,637,637,637,0
20240719,150500,21964157,637,637,637,637,0
20240719,150400,21964157,637,637,637,637,0
20240719,150300,21964157,637,637,637,637,0
20240719,150200,21964157,637,637,637,637,1
20240719,150100,21963520,638,638,638,638,0
20240719,150000,21963520,638,638,638,638,0
20240719,145900,21963520,638,638,638,638,0
20240719,145800,21963520,638,638,638,638,0
20240719,145700,21963520,638,638,638,638,1111
20240719,145600,21254702,639,639,639,639,0
20240719,145500,21254702,639,639,639,639,0
20240719,145400,21254702,639,639,639,639,0
20240719,145300,21254702,639,639,639,639,0
20240719,145200,21254702,639,639,639,639,0
20240719,145100,21254702,639,639,639,639,0
20240719,145000,21254702,639,639,639,639,0
20240719,144900,21254702,639,639,639,639,0
20240719,144800,21254702,639,639,639,639,0
20240719,144700,21254702,639,639,639,639,0
20240719,144600,21254702,639,639,639,639,1
20240719,144500,21254063,639,639,639,639,0
20240719,144400,21254063,639,639,639,639,0
20240719,144300,21254063,639,639,639,639,0
20240719,144200,21254063,639,639,639,639,0
20240719,144100,21254063,639,639,639,639,0
20240719,144000,21254063,639,639,639,639,0
20240719,143900,21254063,639,639,639,639,0
20240719,143800,21254063,639,639,639,639,0
20240719,143700,21254063,639,639,639,639,0
20240719,143600,21254063,639,639,639,639,0
20240719,143500,21254063,639,639,639,639,1
20240719,143400,21253424,639,639,639,639,0
20240719,143300,21253424,639,639,639,639,0
20240719,143200,21253424,639,639,639,639,0
20240719,143100,21253424,639,639,639,639,0
20240719,143000,21253424,639,639,639,639,0
20240719,142900,21253424,639,639,639,639,0
20240719,142800,21253424,639,639,639,639,0
20240719,142700,21253424,639,639,639,639,0
20240719,142600,21253424,639,639,639,639,0
20240719,142500,21253424,639,639,639,639,0
20240719,142400,21253424,639,639,639,639,0
20240719,142300,21253424,639,639,639,639,0
20240719,142200,21253424,639,639,639,639,0
20240719,142100,21253424,639,639,639,639,0
20240719,142000,21253424,639,639,639,639,0
20240719,141900,21253424,639,639,639,639,0
20240719,141800,21253424,639,639,639,639,0
20240719,141700,21253424,639,639,639,639,0
20240719,141600,21253424,639,639,639,639,0
20240719,141500,21253424,639,639,639,639,0
20240719,141400,21253424,639,639,639,639,0
20240719,141300,21253424,639,639,639,639,0
20240719,141200,21253424,639,639,639,639,0
20240719,141100,21253424,639,639,639,639,0
20240719,141000,21253424,639,639,639,639,0
20240719,140900,21253424,639,639,639,639,0
20240719,140800,21253424,639,639,639,639,0
20240719,140700,21253424,639,639,639,639,0
20240719,140600,21253424,639,639,639,639,0
20240719,140500,21253424,639,639,639,639,0
20240719,140400,21253424,639,639,639,639,0
20240719,140300,21253424,639,639,639,639,0
20240719,140200,21253424,639,639,639,639,0
20240719,140100,21253424,639,639,639,639,1
20240719,140000,21252785,632,632,632,632,0
20240719,135900,21252785,632,632,632,632,1164
20240719,135800,20517137,632,632,632,632,107
20240719,135700,20449513,632,632,632,632,464
20240719,135600,20156265,632,632,632,631,1004
20240719,135500,19522138,632,632,632,632,0
20240719,135400,19522138,632,632,632,632,0
20240719,135300,19522138,632,632,632,632,56
20240719,135200,19486746,632,632,632,632,12
20240719,135100,19479162,632,632,632,632,0
20240719,135000,19479162,632,632,632,632,3
20240719,134900,19477266,631,631,631,631,0
20240719,134800,19477266,631,631,631,631,27
20240719,134700,19460229,639,639,639,639,0
20240719,134600,19460229,639,639,639,639,0
20240719,134500,19460229,639,639,639,639,0
20240719,134400,19460229,639,639,639,639,1
20240719,134300,19459590,631,631,631,631,0
20240719,134200,19459590,631,631,631,631,0
20240719,134100,19459590,631,631,631,631,0
20240719,134000,19459590,631,631,631,631,0
20240719,133900,19459590,631,631,631,631,0
20240719,133800,19459590,631,631,631,631,0
20240719,133700,19459590,631,631,631,631,0
20240719,133600,19459590,631,631,631,631,0
20240719,133500,19459590,631,631,631,631,0
20240719,133400,19459590,631,631,631,631,0
20240719,133300,19459590,631,631,631,631,0
20240719,133200,19459590,631,631,631,631,0
20240719,133100,19459590,631,632,632,631,5000
20240719,133000,16304226,640,640,640,640,0
20240719,132900,16304226,640,640,640,640,0
20240719,132800,16304226,640,640,640,640,0
20240719,132700,16304226,640,640,640,640,0
20240719,132600,16304226,640,640,640,640,0
20240719,132500,16304226,640,640,640,640,0
20240719,132400,16304226,640,640,640,640,0
20240719,132300,16304226,640,640,640,640,0
20240719,132200,16304226,640,640,640,640,0
20240719,132100,16304226,640,640,640,640,1
20240719,132000,16303586,638,638,638,638,0
20240719,131900,16303586,638,638,638,638,0
20240719,131800,16303586,638,638,638,638,0
20240719,131700,16303586,638,638,638,638,0
20240719,131600,16303586,638,638,638,638,0
20240719,131500,16303586,638,638,638,638,0
20240719,131400,16303586,638,638,638,638,10
20240719,131300,16297206,637,637,637,637,314
20240719,131200,16097188,636,636,636,636,0
20240719,131100,16097188,636,636,636,636,0
20240719,131000,16097188,636,636,636,636,0
20240719,130900,16097188,636,636,636,636,0
20240719,130800,16097188,636,636,636,636,0
20240719,130700,16097188,636,636,636,636,0
20240719,130600,16097188,636,636,636,636,0
20240719,130500,16097188,636,636,636,636,0
20240719,130400,16097188,636,636,636,636,0
20240719,130300,16097188,636,636,636,636,0
20240719,130200,16097188,636,636,636,636,42
20240719,130100,16070476,633,633,633,633,2
20240719,130000,16069210,633,633,633,633,0
20240719,125900,16069210,633,633,633,633,2
20240719,125800,16067944,633,633,633,633,0
20240719,125700,16067944,633,633,633,633,0
20240719,125600,16067944,633,633,633,633,8
20240719,125500,16062880,633,633,633,633,6
20240719,125400,16059082,633,633,633,633,3
20240719,125300,16057183,633,633,633,633,7
20240719,125200,16052752,633,633,633,633,13
20240719,125100,16044523,632,632,632,632,0
20240719,125000,16044523,632,632,632,632,5359
20240719,124900,12657635,636,636,636,636,0
20240719,124800,12657635,636,636,636,636,0
20240719,124700,12657635,636,636,636,636,6
20240719,124600,12653819,636,636,636,636,0
20240719,124500,12653819,636,636,636,636,0
20240719,124400,12653819,636,636,636,636,0
20240719,124300,12653819,636,636,636,636,0
20240719,124200,12653819,636,636,636,636,0
20240719,124100,12653819,636,636,636,636,0
20240719,124000,12653819,636,636,636,636,0
20240719,123900,12653819,636,636,636,636,1
20240719,123800,12653183,630,630,630,630,0
20240719,123700,12653183,630,630,630,630,0
20240719,123600,12653183,630,630,630,630,0
20240719,123500,12653183,630,630,630,630,0
20240719,123400,12653183,630,636,636,630,2770
20240719,123300,10902812,643,643,643,643,0
20240719,123200,10902812,643,643,643,643,0
20240719,123100,10902812,643,643,643,643,0
20240719,123000,10902812,643,643,643,643,0
20240719,122900,10902812,643,643,643,643,0
20240719,122800,10902812,643,643,643,643,0
20240719,122700,10902812,643,643,643,643,0
20240719,122600,10902812,643,643,643,643,0
20240719,122500,10902812,643,643,643,643,0
20240719,122400,10902812,643,643,643,643,3
20240719,122300,10900883,643,643,643,643,0
20240719,122200,10900883,643,643,643,643,0
20240719,122100,10900883,643,643,643,643,0
20240719,122000,10900883,643,643,643,643,0
20240719,121900,10900883,643,643,643,643,0
20240719,121800,10900883,643,643,643,643,0
20240719,121700,10900883,643,643,643,643,0
20240719,121600,10900883,643,643,643,643,0
20240719,121500,10900883,643,643,643,643,0
20240719,121400,10900883,643,642,643,642,119
20240719,121300,10824376,634,634,634,634,10
20240719,121200,10818036,643,643,643,643,0
20240719,121100,10818036,643,643,643,643,0
20240719,121000,10818036,643,643,643,643,0
20240719,120900,10818036,643,643,643,643,0
20240719,120800,10818036,643,643,643,643,0
20240719,120700,10818036,643,643,643,643,0
20240719,120600,10818036,643,643,643,643,0
20240719,120500,10818036,643,643,643,643,0
20240719,120400,10818036,643,643,643,643,0
20240719,120300,10818036,643,643,643,643,0
20240719,120200,10818036,643,643,643,643,0
20240719,120100,10818036,643,643,643,643,0
20240719,120000,10818036,643,643,643,643,0
20240719,115900,10818036,643,643,643,643,0
20240719,115800,10818036,643,643,643,643,0
20240719,115700,10818036,643,643,643,643,0
20240719,115600,10818036,643,643,643,643,0
20240719,115500,10818036,643,643,643,643,0
20240719,115400,10818036,643,643,643,643,0
20240719,115300,10818036,643,643,643,643,0
20240719,115200,10818036,643,643,643,643,0
20240719,115100,10818036,643,643,643,643,0
20240719,115000,10818036,643,643,643,643,0
20240719,114900,10818036,643,642,643,642,119
20240719,114800,10741527,642,642,642,642,0
20240719,114700,10741527,642,642,642,642,0
20240719,114600,10741527,642,642,642,642,207
20240719,114500,10608633,640,640,640,640,4
20240719,114400,10606073,640,640,640,640,254
20240719,114300,10443513,640,640,640,640,0
20240719,114200,10443513,640,640,640,640,0
20240719,114100,10443513,640,640,640,640,30
20240719,114000,10424313,640,640,640,640,0
20240719,113900,10424313,640,640,640,640,0
20240719,113800,10424313,640,640,640,640,0
20240719,113700,10424313,640,640,640,640,0
20240719,113600,10424313,640,640,640,640,0
20240719,113500,10424313,640,640,640,640,0
20240719,113400,10424313,640,640,640,640,0
20240719,113300,10424313,640,640,640,640,0
20240719,113200,10424313,640,640,640,640,0
20240719,113100,10424313,640,640,640,640,0
20240719,113000,10424313,640,640,640,640,0
20240719,112900,10424313,640,640,640,640,0
20240719,112800,10424313,640,640,640,640,0
20240719,112700,10424313,640,640,640,640,0
20240719,112600,10424313,640,640,640,640,0
20240719,112500,10424313,640,640,640,640,0
20240719,112400,10424313,640,640,640,640,0
20240719,112300,10424313,640,640,640,640,0
20240719,112200,10424313,640,640,640,640,0
20240719,112100,10424313,640,640,640,640,0
20240719,112000,10424313,640,640,640,640,0
20240719,111900,10424313,640,640,640,640,0
20240719,111800,10424313,640,640,640,640,0
20240719,111700,10424313,640,640,640,640,0
20240719,111600,10424313,640,640,640,640,0
20240719,111500,10424313,640,640,640,640,0
20240719,111400,10424313,640,640,640,640,0
20240719,111300,10424313,640,640,640,640,0
20240719,111200,10424313,640,640,640,640,0
20240719,111100,10424313,640,640,640,640,0
20240719,111000,10424313,640,640,640,640,1
20240719,110900,10423673,631,631,631,631,0
20240719,110800,10423673,631,631,631,631,0
20240719,110700,10423673,631,631,631,631,0
20240719,110600,10423673,631,631,631,631,0
20240719,110500,10423673,631,631,631,631,0
20240719,110400,10423673,631,631,631,631,0
20240719,110300,10423673,631,631,631,631,0
20240719,110200,10423673,631,631,631,631,0
20240719,110100,10423673,631,631,631,631,0
20240719,110000,10423673,631,631,631,631,0
20240719,105900,10423673,631,631,631,631,0
20240719,105800,10423673,631,631,631,631,0
20240719,105700,10423673,631,635,635,631,2397
20240719,105600,8909092,635,635,635,635,1
20240719,105500,8908457,643,643,643,643,0
20240719,105400,8908457,643,643,643,643,0
20240719,105300,8908457,643,643,643,643,0
20240719,105200,8908457,643,643,643,643,0
20240719,105100,8908457,643,643,643,643,0
20240719,105000,8908457,643,643,643,643,0
20240719,104900,8908457,643,643,643,643,0
20240719,104800,8908457,643,643,643,643,0
20240719,104700,8908457,643,643,643,643,3
20240719,104600,8906528,643,643,643,643,0
20240719,104500,8906528,643,643,643,643,0
20240719,104400,8906528,643,644,644,643,6
20240719,104300,8902666,643,643,643,643,2
20240719,104200,8901380,642,642,642,642,1
20240719,104100,8900738,641,641,641,641,0
20240719,104000,8900738,641,641,641,641,0
20240719,103900,8900738,641,641,641,641,0
20240719,103800,8900738,641,641,641,641,0
20240719,103700,8900738,641,641,641,641,588
20240719,103600,8523830,641,641,641,641,0
20240719,103500,8523830,641,641,641,641,192
20240719,103400,8400758,635,635,635,635,0
20240719,103300,8400758,635,635,635,635,0
20240719,103200,8400758,635,635,635,635,0
20240719,103100,8400758,635,635,635,635,0
20240719,103000,8400758,635,635,635,635,9
20240719,102900,8395043,640,640,640,640,0
20240719,102800,8395043,640,639,640,639,3593
20240719,102700,6097523,639,639,639,639,0
20240719,102600,6097523,639,639,639,639,0
20240719,102500,6097523,639,639,639,639,0
20240719,102400,6097523,639,639,639,639,1000
20240719,102300,5458523,639,639,639,639,123
20240719,102200,5379926,639,639,639,639,0
20240719,102100,5379926,639,639,639,639,2
20240719,102000,5378648,639,639,639,639,0
20240719,101900,5378648,639,639,639,639,0
20240719,101800,5378648,639,639,639,639,0
20240719,101700,5378648,639,639,639,639,0
20240719,101600,5378648,639,639,639,639,1000
20240719,101500,4739648,639,639,639,639,0
20240719,101400,4739648,639,639,639,639,3
20240719,101300,4737731,631,631,631,631,0
20240719,101200,4737731,631,631,631,631,0
20240719,101100,4737731,631,631,631,631,0
20240719,101000,4737731,631,631,631,631,0
20240719,100900,4737731,631,631,631,631,28
20240719,100800,4720063,631,639,639,630,5004
20240719,100700,1559585,640,640,640,640,0
20240719,100600,1559585,640,640,640,640,0
20240719,100500,1559585,640,640,640,640,0
20240719,100400,1559585,640,640,640,640,100
20240719,100300,1495585,640,640,640,640,1
20240719,100200,1494945,640,639,640,639,26
20240719,100100,1478318,640,640,640,640,0
20240719,100000,1478318,640,640,640,640,1
20240719,095900,1477678,640,640,640,640,0
20240719,095800,1477678,640,640,640,640,1
20240719,095700,1477038,640,640,640,640,0
20240719,095600,1477038,640,640,640,640,1
20240719,095500,1476398,640,640,640,640,1
20240719,095400,1475758,640,640,640,640,4
20240719,095300,1473198,640,640,640,640,0
20240719,095200,1473198,640,640,640,640,0
20240719,095100,1473198,640,640,640,640,5
20240719,095000,1469998,638,638,638,638,0
20240719,094900,1469998,638,638,638,638,0
20240719,094800,1469998,638,638,638,638,0
20240719,094700,1469998,638,638,638,638,0
20240719,094600,1469998,638,638,638,638,0
20240719,094500,1469998,638,638,638,638,0
20240719,094400,1469998,638,638,638,638,0
20240719,094300,1469998,638,638,638,638,0
20240719,094200,1469998,638,638,638,638,0
20240719,094100,1469998,638,638,638,638,1
20240719,094000,1469360,640,640,640,640,0
20240719,093900,1469360,640,640,640,640,0
20240719,093800,1469360,640,640,640,640,0
20240719,093700,1469360,640,640,640,640,0
20240719,093600,1469360,640,640,640,640,0
20240719,093500,1469360,640,640,640,640,0
20240719,093400,1469360,640,640,640,640,0
20240719,093300,1469360,640,640,640,640,0
20240719,093200,1469360,640,640,640,640,0
20240719,093100,1469360,640,640,640,640,0
20240719,093000,1469360,640,640,640,640,0
20240719,092900,1469360,640,640,640,640,0
20240719,092800,1469360,640,640,640,640,0
20240719,092700,1469360,640,640,640,640,0
20240719,092600,1469360,640,640,640,640,0
20240719,092500,1469360,640,640,640,640,0
20240719,092400,1469360,640,640,640,640,0
20240719,092300,1469360,640,640,640,640,0
20240719,092200,1469360,640,640,640,640,0
20240719,092100,1469360,640,640,640,640,0
20240719,092000,1469360,640,640,640,640,0
20240719,091900,1469360,640,640,640,640,0
20240719,091800,1469360,640,640,640,640,0
20240719,091700,1469360,640,639,640,638,111
20240719,091600,1398488,640,640,640,640,0
20240719,091500,1398488,640,640,640,640,0
20240719,091400,1398488,640,640,640,640,0
20240719,091300,1398488,640,640,640,640,0
20240719,091200,1398488,640,640,640,640,0
20240719,091100,1398488,640,639,640,639,14
20240719,091000,1389538,638,638,638,638,0
20240719,090900,1389538,638,638,638,638,0
20240719,090800,1389538,638,639,639,638,200
20240719,090700,1261919,639,639,639,639,0
20240719,090600,1261919,639,639,639,639,0
20240719,090500,1261919,639,639,639,639,0
20240719,090400,1261919,639,639,639,639,0
20240719,090300,1261919,639,639,639,639,1
20240719,090200,1261280,640,640,640,640,1
20240719,090100,1260640,640,640,640,640,0
20240719,090000,1260640,640,630,640,630,2001