KissMeData/044480/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,193100,70850784,838,838,838,838,1660
20240704,193000,70850784,838,838,838,838,0
20240704,192900,70850784,838,838,838,838,0
20240704,192800,70850784,838,838,838,838,0
20240704,192700,70850784,838,838,838,838,0
20240704,192600,70850784,838,838,838,838,0
20240704,192500,70850784,838,838,838,838,0
20240704,192400,70850784,838,838,838,838,0
20240704,192300,70850784,838,838,838,838,0
20240704,192200,70850784,838,838,838,838,0
20240704,192100,70850784,838,838,838,838,0
20240704,192000,70850784,838,838,838,838,0
20240704,191900,70850784,838,838,838,838,0
20240704,191800,70850784,838,838,838,838,0
20240704,191700,70850784,838,838,838,838,0
20240704,191600,70850784,838,838,838,838,0
20240704,191500,70850784,838,838,838,838,0
20240704,191400,70850784,838,838,838,838,0
20240704,191300,70850784,838,838,838,838,0
20240704,191200,70850784,838,838,838,838,0
20240704,191100,70850784,838,838,838,838,0
20240704,191000,70850784,838,838,838,838,0
20240704,190900,70850784,838,838,838,838,0
20240704,190800,70850784,838,838,838,838,0
20240704,190700,70850784,838,838,838,838,0
20240704,190600,70850784,838,838,838,838,0
20240704,190500,70850784,838,838,838,838,0
20240704,190400,70850784,838,838,838,838,0
20240704,190300,70850784,838,838,838,838,0
20240704,190200,70850784,838,838,838,838,0
20240704,190100,70850784,838,838,838,838,1660
20240704,190000,70850784,838,838,838,838,0
20240704,185900,70850784,838,838,838,838,0
20240704,185800,70850784,838,838,838,838,0
20240704,185700,70850784,838,838,838,838,0
20240704,185600,70850784,838,838,838,838,0
20240704,185500,70850784,838,838,838,838,0
20240704,185400,70850784,838,838,838,838,0
20240704,185300,70850784,838,838,838,838,0
20240704,185200,70850784,838,838,838,838,0
20240704,185100,70850784,838,838,838,838,0
20240704,185000,70850784,838,838,838,838,0
20240704,184900,70850784,838,838,838,838,0
20240704,184800,70850784,838,838,838,838,0
20240704,184700,70850784,838,838,838,838,0
20240704,184600,70850784,838,838,838,838,0
20240704,184500,70850784,838,838,838,838,0
20240704,184400,70850784,838,838,838,838,0
20240704,184300,70850784,838,838,838,838,0
20240704,184200,70850784,838,838,838,838,0
20240704,184100,70850784,838,838,838,838,0
20240704,184000,70850784,838,838,838,838,0
20240704,183900,70850784,838,838,838,838,0
20240704,183800,70850784,838,838,838,838,0
20240704,183700,70850784,838,838,838,838,0
20240704,183600,70850784,838,838,838,838,0
20240704,183500,70850784,838,838,838,838,0
20240704,183400,70850784,838,838,838,838,0
20240704,183300,70850784,838,838,838,838,0
20240704,183200,70850784,838,838,838,838,0
20240704,183100,70850784,838,838,838,838,1660
20240704,183000,70850784,838,838,838,838,0
20240704,182900,70850784,838,838,838,838,0
20240704,182800,70850784,838,838,838,838,0
20240704,182700,70850784,838,838,838,838,0
20240704,182600,70850784,838,838,838,838,0
20240704,182500,70850784,838,838,838,838,0
20240704,182400,70850784,838,838,838,838,0
20240704,182300,70850784,838,838,838,838,0
20240704,182200,70850784,838,838,838,838,0
20240704,182100,70850784,838,838,838,838,0
20240704,182000,70850784,838,838,838,838,0
20240704,181900,70850784,838,838,838,838,0
20240704,181800,70850784,838,838,838,838,0
20240704,181700,70850784,838,838,838,838,0
20240704,181600,70850784,838,838,838,838,0
20240704,181500,70850784,838,838,838,838,0
20240704,181400,70850784,838,838,838,838,0
20240704,181300,70850784,838,838,838,838,0
20240704,181200,70850784,838,838,838,838,0
20240704,181100,70850784,838,838,838,838,0
20240704,181000,70850784,838,838,838,838,0
20240704,180900,70850784,838,838,838,838,0
20240704,180800,70850784,838,838,838,838,0
20240704,180700,70850784,838,838,838,838,0
20240704,180600,70850784,838,838,838,838,0
20240704,180500,70850784,838,838,838,838,0
20240704,180400,70850784,838,838,838,838,0
20240704,180300,70850784,838,838,838,838,0
20240704,180200,70850784,838,838,838,838,0
20240704,180100,70850784,838,838,838,838,1660
20240704,180000,70850784,838,838,838,838,0
20240704,175900,70850784,838,838,838,838,0
20240704,175800,70850784,838,838,838,838,0
20240704,175700,70850784,838,838,838,838,0
20240704,175600,70850784,838,838,838,838,0
20240704,175500,70850784,838,838,838,838,0
20240704,175400,70850784,838,838,838,838,0
20240704,175300,70850784,838,838,838,838,0
20240704,175200,70850784,838,838,838,838,0
20240704,175100,70850784,838,838,838,838,0
20240704,175000,70850784,838,838,838,838,0
20240704,174900,70850784,838,838,838,838,0
20240704,174800,70850784,838,838,838,838,0
20240704,174700,70850784,838,838,838,838,0
20240704,174600,70850784,838,838,838,838,0
20240704,174500,70850784,838,838,838,838,0
20240704,174400,70850784,838,838,838,838,0
20240704,174300,70850784,838,838,838,838,0
20240704,174200,70850784,838,838,838,838,0
20240704,174100,70850784,838,838,838,838,0
20240704,174000,70850784,838,838,838,838,0
20240704,173900,70850784,838,838,838,838,0
20240704,173800,70850784,838,838,838,838,0
20240704,173700,70850784,838,838,838,838,0
20240704,173600,70850784,838,838,838,838,0
20240704,173500,70850784,838,838,838,838,0
20240704,173400,70850784,838,838,838,838,0
20240704,173300,70850784,838,838,838,838,0
20240704,173200,70850784,838,838,838,838,0
20240704,173100,70850784,838,838,838,838,1660
20240704,173000,70850784,838,838,838,838,0
20240704,172900,70850784,838,838,838,838,0
20240704,172800,70850784,838,838,838,838,0
20240704,172700,70850784,838,838,838,838,0
20240704,172600,70850784,838,838,838,838,0
20240704,172500,70850784,838,838,838,838,0
20240704,172400,70850784,838,838,838,838,0
20240704,172300,70850784,838,838,838,838,0
20240704,172200,70850784,838,838,838,838,0
20240704,172100,70850784,838,838,838,838,0
20240704,172000,70850784,838,838,838,838,0
20240704,171900,70850784,838,838,838,838,0
20240704,171800,70850784,838,838,838,838,0
20240704,171700,70850784,838,838,838,838,0
20240704,171600,70850784,838,838,838,838,0
20240704,171500,70850784,838,838,838,838,0
20240704,171400,70850784,838,838,838,838,0
20240704,171300,70850784,838,838,838,838,0
20240704,171200,70850784,838,838,838,838,0
20240704,171100,70850784,838,838,838,838,0
20240704,171000,70850784,838,838,838,838,0
20240704,170900,70850784,838,838,838,838,0
20240704,170800,70850784,838,838,838,838,0
20240704,170700,70850784,838,838,838,838,0
20240704,170600,70850784,838,838,838,838,0
20240704,170500,70850784,838,838,838,838,0
20240704,170400,70850784,838,838,838,838,0
20240704,170300,70850784,838,838,838,838,0
20240704,170200,70850784,838,838,838,838,0
20240704,170100,70850784,838,838,838,838,1660
20240704,170000,70850784,838,838,838,838,0
20240704,165900,70850784,838,838,838,838,0
20240704,165800,70850784,838,838,838,838,0
20240704,165700,70850784,838,838,838,838,0
20240704,165600,70850784,838,838,838,838,0
20240704,165500,70850784,838,838,838,838,0
20240704,165400,70850784,838,838,838,838,0
20240704,165300,70850784,838,838,838,838,0
20240704,165200,70850784,838,838,838,838,0
20240704,165100,70850784,838,838,838,838,0
20240704,165000,70850784,838,838,838,838,0
20240704,164900,70850784,838,838,838,838,0
20240704,164800,70850784,838,838,838,838,0
20240704,164700,70850784,838,838,838,838,0
20240704,164600,70850784,838,838,838,838,0
20240704,164500,70850784,838,838,838,838,0
20240704,164400,70850784,838,838,838,838,0
20240704,164300,70850784,838,838,838,838,0
20240704,164200,70850784,838,838,838,838,0
20240704,164100,70850784,838,838,838,838,0
20240704,164000,70850784,838,838,838,838,0
20240704,163900,70850784,838,838,838,838,0
20240704,163800,70850784,838,838,838,838,0
20240704,163700,70850784,838,838,838,838,0
20240704,163600,70850784,838,838,838,838,0
20240704,163500,70850784,838,838,838,838,0
20240704,163400,70850784,838,838,838,838,0
20240704,163300,70850784,838,838,838,838,0
20240704,163200,70850784,838,838,838,838,0
20240704,163100,70850784,838,838,838,838,1660
20240704,163000,70850784,838,838,838,838,0
20240704,162900,70850784,838,838,838,838,0
20240704,162800,70850784,838,838,838,838,0
20240704,162700,70850784,838,838,838,838,0
20240704,162600,70850784,838,838,838,838,0
20240704,162500,70850784,838,838,838,838,0
20240704,162400,70850784,838,838,838,838,0
20240704,162300,70850784,838,838,838,838,0
20240704,162200,70850784,838,838,838,838,0
20240704,162100,70850784,838,838,838,838,0
20240704,162000,70850784,838,838,838,838,0
20240704,161900,70850784,838,838,838,838,0
20240704,161800,70850784,838,838,838,838,0
20240704,161700,70850784,838,838,838,838,0
20240704,161600,70850784,838,838,838,838,0
20240704,161500,70850784,838,838,838,838,0
20240704,161400,70850784,838,838,838,838,0
20240704,161300,70850784,838,838,838,838,0
20240704,161200,70850784,838,838,838,838,0
20240704,161100,70850784,838,838,838,838,0
20240704,161000,70850784,838,838,838,838,0
20240704,160900,70850784,838,838,838,838,0
20240704,160800,70850784,838,838,838,838,0
20240704,160700,70850784,838,838,838,838,0
20240704,160600,70850784,838,838,838,838,0
20240704,160500,70850784,838,838,838,838,0
20240704,160400,70850784,838,838,838,838,0
20240704,160300,70850784,838,838,838,838,0
20240704,160200,70850784,838,838,838,838,0
20240704,160100,70850784,838,838,838,838,1660
20240704,160000,70850784,838,838,838,838,0
20240704,155900,70850784,838,838,838,838,0
20240704,155800,70850784,838,838,838,838,0
20240704,155700,70850784,838,838,838,838,0
20240704,155600,70850784,838,838,838,838,0
20240704,155500,70850784,838,838,838,838,0
20240704,155400,70850784,838,838,838,838,0
20240704,155300,70850784,838,838,838,838,0
20240704,155200,70850784,838,838,838,838,0
20240704,155100,70850784,838,838,838,838,0
20240704,155000,70850784,838,838,838,838,0
20240704,154900,70850784,838,838,838,838,0
20240704,154800,70850784,838,838,838,838,0
20240704,154700,70850784,838,838,838,838,0
20240704,154600,70850784,838,838,838,838,0
20240704,154500,70850784,838,838,838,838,0
20240704,154400,70850784,838,838,838,838,0
20240704,154300,70850784,838,838,838,838,0
20240704,154200,70850784,838,838,838,838,0
20240704,154100,70850784,838,838,838,838,0
20240704,154000,70850784,838,838,838,838,0
20240704,153900,70850784,838,838,838,838,0
20240704,153800,70850784,838,838,838,838,0
20240704,153700,70850784,838,838,838,838,0
20240704,153600,70850784,838,838,838,838,0
20240704,153500,70850784,838,838,838,838,0
20240704,153400,70850784,838,838,838,838,0
20240704,153300,70850784,838,838,838,838,0
20240704,153200,70850784,838,838,838,838,0
20240704,153100,70850784,838,838,838,838,1660
20240704,153000,70850784,838,838,838,838,1660
20240704,152900,69459704,834,834,834,834,0
20240704,152800,69459704,834,834,834,834,0
20240704,152700,69459704,834,834,834,834,0
20240704,152600,69459704,834,834,834,834,0
20240704,152500,69459704,834,834,834,834,0
20240704,152400,69459704,834,834,834,834,0
20240704,152300,69459704,834,834,834,834,0
20240704,152200,69459704,834,834,834,834,0
20240704,152100,69459704,834,834,834,834,0
20240704,152000,69459704,834,834,834,834,0
20240704,151900,69459704,834,831,835,831,2726
20240704,151800,67190008,831,831,831,831,2
20240704,151700,67188346,832,830,832,830,676
20240704,151600,66626599,831,823,831,823,17
20240704,151500,66612510,832,832,832,832,0
20240704,151400,66612510,832,832,832,832,0
20240704,151300,66612510,832,823,832,823,5952
20240704,151200,61692680,825,821,825,811,7865
20240704,151100,55294466,831,821,831,817,7873
20240704,151000,48788484,813,826,826,813,7208
20240704,150900,42887888,826,825,826,825,3000
20240704,150800,40410643,826,824,826,824,207
20240704,150700,40239933,826,826,826,826,0
20240704,150600,40239933,826,826,826,826,0
20240704,150500,40239933,826,826,826,826,0
20240704,150400,40239933,826,826,826,826,0
20240704,150300,40239933,826,826,826,826,0
20240704,150200,40239933,826,826,826,826,0
20240704,150100,40239933,826,826,826,826,0
20240704,150000,40239933,826,821,826,820,3224
20240704,145900,37593324,820,822,822,820,860
20240704,145800,36888092,827,827,827,827,0
20240704,145700,36888092,827,827,827,827,0
20240704,145600,36888092,827,827,827,827,0
20240704,145500,36888092,827,827,827,827,102
20240704,145400,36803738,820,827,827,820,1062
20240704,145300,35930956,827,827,827,827,0
20240704,145200,35930956,827,827,827,827,0
20240704,145100,35930956,827,827,827,827,0
20240704,145000,35930956,827,827,827,827,0
20240704,144900,35930956,827,827,827,827,0
20240704,144800,35930956,827,827,827,827,53
20240704,144700,35887125,827,827,827,827,0
20240704,144600,35887125,827,827,827,827,0
20240704,144500,35887125,827,827,827,827,0
20240704,144400,35887125,827,827,827,827,0
20240704,144300,35887125,827,827,827,827,0
20240704,144200,35887125,827,827,827,827,0
20240704,144100,35887125,827,827,827,827,0
20240704,144000,35887125,827,827,827,827,0
20240704,143900,35887125,827,827,827,827,0
20240704,143800,35887125,827,827,827,827,0
20240704,143700,35887125,827,827,827,827,0
20240704,143600,35887125,827,827,827,827,0
20240704,143500,35887125,827,827,827,827,0
20240704,143400,35887125,827,827,827,827,0
20240704,143300,35887125,827,827,827,827,0
20240704,143200,35887125,827,827,827,827,0
20240704,143100,35887125,827,827,827,827,0
20240704,143000,35887125,827,827,827,827,0
20240704,142900,35887125,827,827,827,827,2
20240704,142800,35885471,827,827,827,827,0
20240704,142700,35885471,827,827,827,827,0
20240704,142600,35885471,827,827,827,827,0
20240704,142500,35885471,827,827,827,827,0
20240704,142400,35885471,827,827,827,827,0
20240704,142300,35885471,827,827,827,827,0
20240704,142200,35885471,827,827,827,827,0
20240704,142100,35885471,827,827,827,827,0
20240704,142000,35885471,827,827,827,827,0
20240704,141900,35885471,827,827,827,827,0
20240704,141800,35885471,827,827,827,827,0
20240704,141700,35885471,827,827,827,827,2
20240704,141600,35883817,827,827,827,827,0
20240704,141500,35883817,827,827,827,827,0
20240704,141400,35883817,827,827,827,827,0
20240704,141300,35883817,827,827,827,827,0
20240704,141200,35883817,827,827,827,827,0
20240704,141100,35883817,827,827,827,827,0
20240704,141000,35883817,827,827,827,827,0
20240704,140900,35883817,827,827,827,827,0
20240704,140800,35883817,827,827,827,827,0
20240704,140700,35883817,827,827,827,827,0
20240704,140600,35883817,827,827,827,827,0
20240704,140500,35883817,827,827,827,827,0
20240704,140400,35883817,827,827,827,827,0
20240704,140300,35883817,827,827,827,827,0
20240704,140200,35883817,827,827,827,827,0
20240704,140100,35883817,827,827,827,827,0
20240704,140000,35883817,827,827,827,827,0
20240704,135900,35883817,827,827,827,827,0
20240704,135800,35883817,827,827,827,827,0
20240704,135700,35883817,827,827,827,827,0
20240704,135600,35883817,827,827,827,827,0
20240704,135500,35883817,827,827,827,827,0
20240704,135400,35883817,827,827,827,827,0
20240704,135300,35883817,827,827,827,827,0
20240704,135200,35883817,827,827,827,827,0
20240704,135100,35883817,827,827,827,827,2
20240704,135000,35882163,818,818,818,818,0
20240704,134900,35882163,818,818,818,818,0
20240704,134800,35882163,818,818,818,818,0
20240704,134700,35882163,818,818,818,818,0
20240704,134600,35882163,818,818,818,818,0
20240704,134500,35882163,818,818,818,818,140
20240704,134400,35767643,819,820,820,819,560
20240704,134300,35308956,820,820,820,820,0
20240704,134200,35308956,820,821,821,820,500
20240704,134100,34898948,821,821,821,821,0
20240704,134000,34898948,821,821,821,821,0
20240704,133900,34898948,821,821,821,821,0
20240704,133800,34898948,821,822,822,821,443
20240704,133700,34535202,822,822,822,822,0
20240704,133600,34535202,822,822,822,822,0
20240704,133500,34535202,822,828,828,822,303
20240704,133400,34286118,821,821,821,821,0
20240704,133300,34286118,821,821,821,821,0
20240704,133200,34286118,821,821,821,821,0
20240704,133100,34286118,821,821,821,821,0
20240704,133000,34286118,821,821,821,821,0
20240704,132900,34286118,821,821,821,821,0
20240704,132800,34286118,821,821,821,821,0
20240704,132700,34286118,821,821,821,821,0
20240704,132600,34286118,821,821,821,821,10
20240704,132500,34277908,828,828,828,828,0
20240704,132400,34277908,828,828,828,828,0
20240704,132300,34277908,828,828,828,828,0
20240704,132200,34277908,828,828,828,828,0
20240704,132100,34277908,828,828,828,828,0
20240704,132000,34277908,828,828,828,828,0
20240704,131900,34277908,828,828,828,828,0
20240704,131800,34277908,828,828,828,828,0
20240704,131700,34277908,828,828,828,828,0
20240704,131600,34277908,828,828,828,828,0
20240704,131500,34277908,828,828,828,828,0
20240704,131400,34277908,828,828,828,828,9
20240704,131300,34270456,829,829,829,829,0
20240704,131200,34270456,829,829,829,829,0
20240704,131100,34270456,829,829,829,829,0
20240704,131000,34270456,829,829,829,829,0
20240704,130900,34270456,829,829,829,829,0
20240704,130800,34270456,829,829,829,829,0
20240704,130700,34270456,829,829,829,829,0
20240704,130600,34270456,829,829,829,829,0
20240704,130500,34270456,829,829,829,829,0
20240704,130400,34270456,829,829,829,829,0
20240704,130300,34270456,829,829,829,829,0
20240704,130200,34270456,829,829,829,829,0
20240704,130100,34270456,829,829,829,829,0
20240704,130000,34270456,829,829,829,829,0
20240704,125900,34270456,829,829,829,829,0
20240704,125800,34270456,829,829,829,829,0
20240704,125700,34270456,829,829,829,829,1
20240704,125600,34269627,820,830,830,820,1520
20240704,125500,33022763,830,830,830,830,0
20240704,125400,33022763,830,830,830,830,0
20240704,125300,33022763,830,830,830,830,0
20240704,125200,33022763,830,830,830,830,0
20240704,125100,33022763,830,830,830,830,0
20240704,125000,33022763,830,829,830,829,2
20240704,124900,33021104,826,826,826,826,0
20240704,124800,33021104,826,826,826,826,0
20240704,124700,33021104,826,826,826,826,2
20240704,124600,33019452,820,823,823,820,4000
20240704,124500,29738906,828,828,828,828,0
20240704,124400,29738906,828,828,828,828,0
20240704,124300,29738906,828,828,828,828,0
20240704,124200,29738906,828,828,828,828,0
20240704,124100,29738906,828,828,828,828,0
20240704,124000,29738906,828,828,828,828,0
20240704,123900,29738906,828,828,828,828,0
20240704,123800,29738906,828,828,828,828,0
20240704,123700,29738906,828,828,828,828,0
20240704,123600,29738906,828,828,828,828,0
20240704,123500,29738906,828,828,828,828,0
20240704,123400,29738906,828,828,828,828,0
20240704,123300,29738906,828,828,828,828,0
20240704,123200,29738906,828,828,828,828,0
20240704,123100,29738906,828,828,828,828,0
20240704,123000,29738906,828,828,828,828,0
20240704,122900,29738906,828,828,828,828,0
20240704,122800,29738906,828,828,828,828,1
20240704,122700,29738078,827,827,827,827,0
20240704,122600,29738078,827,827,827,827,0
20240704,122500,29738078,827,827,827,827,0
20240704,122400,29738078,827,827,827,827,0
20240704,122300,29738078,827,827,827,827,212
20240704,122200,29562754,827,827,827,827,138
20240704,122100,29448628,828,828,828,828,350
20240704,122000,29158828,828,828,828,828,0
20240704,121900,29158828,828,828,828,828,0
20240704,121800,29158828,828,828,828,828,0
20240704,121700,29158828,828,828,828,828,0
20240704,121600,29158828,828,828,828,828,52
20240704,121500,29115772,828,828,828,828,0
20240704,121400,29115772,828,828,828,828,0
20240704,121300,29115772,828,825,828,825,159
20240704,121200,28984124,817,817,817,817,0
20240704,121100,28984124,817,817,817,817,0
20240704,121000,28984124,817,821,821,817,500
20240704,120900,28574638,828,828,828,828,0
20240704,120800,28574638,828,828,828,828,0
20240704,120700,28574638,828,828,828,828,404
20240704,120600,28240126,829,828,829,828,101
20240704,120500,28156400,831,831,831,831,0
20240704,120400,28156400,831,831,831,831,0
20240704,120300,28156400,831,831,831,831,0
20240704,120200,28156400,831,831,831,831,0
20240704,120100,28156400,831,831,831,831,0
20240704,120000,28156400,831,831,831,831,0
20240704,115900,28156400,831,831,831,831,0
20240704,115800,28156400,831,821,831,820,2028
20240704,115700,26492965,830,830,830,830,0
20240704,115600,26492965,830,830,830,830,0
20240704,115500,26492965,830,830,830,830,0
20240704,115400,26492965,830,830,830,830,0
20240704,115300,26492965,830,823,830,821,1001
20240704,115200,25670601,831,829,831,829,2
20240704,115100,25668941,826,826,826,826,0
20240704,115000,25668941,826,826,826,826,0
20240704,114900,25668941,826,821,826,821,12385
20240704,114800,15492106,821,821,821,821,0
20240704,114700,15492106,821,822,822,821,1000
20240704,114600,14670938,822,822,822,822,0
20240704,114500,14670938,822,822,822,822,60
20240704,114400,14621618,826,826,826,826,0
20240704,114300,14621618,826,826,826,826,0
20240704,114200,14621618,826,826,826,826,0
20240704,114100,14621618,826,826,826,826,0
20240704,114000,14621618,826,826,826,826,0
20240704,113900,14621618,826,826,826,826,0
20240704,113800,14621618,826,826,826,826,0
20240704,113700,14621618,826,826,826,826,0
20240704,113600,14621618,826,826,826,826,0
20240704,113500,14621618,826,826,826,826,0
20240704,113400,14621618,826,826,826,826,0
20240704,113300,14621618,826,826,826,826,1
20240704,113200,14620792,821,821,821,821,500
20240704,113100,14210292,826,826,826,826,1
20240704,113000,14209466,821,821,821,821,0
20240704,112900,14209466,821,821,821,821,0
20240704,112800,14209466,821,821,821,821,0
20240704,112700,14209466,821,821,821,821,0
20240704,112600,14209466,821,821,821,821,0
20240704,112500,14209466,821,821,821,821,0
20240704,112400,14209466,821,821,821,821,0
20240704,112300,14209466,821,822,822,821,4
20240704,112200,14206179,826,826,826,826,0
20240704,112100,14206179,826,826,826,826,0
20240704,112000,14206179,826,826,826,826,0
20240704,111900,14206179,826,826,826,826,0
20240704,111800,14206179,826,826,826,826,0
20240704,111700,14206179,826,826,826,826,1
20240704,111600,14205353,822,822,822,822,0
20240704,111500,14205353,822,822,822,822,0
20240704,111400,14205353,822,822,822,822,0
20240704,111300,14205353,822,822,822,822,0
20240704,111200,14205353,822,822,822,822,0
20240704,111100,14205353,822,822,822,822,0
20240704,111000,14205353,822,822,822,822,0
20240704,110900,14205353,822,822,822,822,0
20240704,110800,14205353,822,822,822,822,0
20240704,110700,14205353,822,822,822,822,0
20240704,110600,14205353,822,822,822,822,0
20240704,110500,14205353,822,822,822,822,469
20240704,110400,13819835,823,823,823,823,0
20240704,110300,13819835,823,823,823,823,0
20240704,110200,13819835,823,823,823,823,0
20240704,110100,13819835,823,823,823,823,0
20240704,110000,13819835,823,823,823,823,0
20240704,105900,13819835,823,823,823,823,0
20240704,105800,13819835,823,823,823,823,0
20240704,105700,13819835,823,823,823,823,12
20240704,105600,13809959,827,827,827,827,0
20240704,105500,13809959,827,827,827,827,0
20240704,105400,13809959,827,827,827,827,0
20240704,105300,13809959,827,827,827,827,0
20240704,105200,13809959,827,827,827,827,57
20240704,105100,13762820,827,827,827,827,0
20240704,105000,13762820,827,827,827,827,0
20240704,104900,13762820,827,827,827,827,0
20240704,104800,13762820,827,827,827,827,0
20240704,104700,13762820,827,827,827,827,0
20240704,104600,13762820,827,827,827,827,0
20240704,104500,13762820,827,827,827,827,0
20240704,104400,13762820,827,827,827,827,0
20240704,104300,13762820,827,827,827,827,0
20240704,104200,13762820,827,827,827,827,0
20240704,104100,13762820,827,827,827,827,0
20240704,104000,13762820,827,827,827,827,0
20240704,103900,13762820,827,827,827,827,0
20240704,103800,13762820,827,827,827,827,0
20240704,103700,13762820,827,827,827,827,0
20240704,103600,13762820,827,827,827,827,0
20240704,103500,13762820,827,827,827,827,0
20240704,103400,13762820,827,827,827,827,0
20240704,103300,13762820,827,827,827,827,0
20240704,103200,13762820,827,827,827,827,1
20240704,103100,13761993,823,823,823,823,0
20240704,103000,13761993,823,823,823,823,0
20240704,102900,13761993,823,823,823,823,0
20240704,102800,13761993,823,823,823,823,0
20240704,102700,13761993,823,823,823,823,0
20240704,102600,13761993,823,826,826,823,1590
20240704,102500,12453210,826,827,827,826,925
20240704,102400,11689159,826,827,827,826,1000
20240704,102300,10862901,832,832,832,832,0
20240704,102200,10862901,832,832,832,832,0
20240704,102100,10862901,832,832,832,832,0
20240704,102000,10862901,832,832,832,832,0
20240704,101900,10862901,832,831,832,831,129
20240704,101800,10755690,831,831,831,831,0
20240704,101700,10755690,831,831,831,831,0
20240704,101600,10755690,831,831,831,831,0
20240704,101500,10755690,831,831,831,831,0
20240704,101400,10755690,831,831,831,831,0
20240704,101300,10755690,831,831,831,831,0
20240704,101200,10755690,831,831,831,831,0
20240704,101100,10755690,831,831,831,831,0
20240704,101000,10755690,831,831,831,831,0
20240704,100900,10755690,831,831,831,831,0
20240704,100800,10755690,831,831,831,831,1
20240704,100700,10754859,827,827,827,827,1
20240704,100600,10754032,828,828,828,828,3200
20240704,100500,8104432,828,828,828,828,0
20240704,100400,8104432,828,828,828,828,27
20240704,100300,8082076,826,826,826,826,0
20240704,100200,8082076,826,826,826,826,5
20240704,100100,8077946,828,828,828,828,2
20240704,100000,8076290,828,828,828,828,0
20240704,095900,8076290,828,828,828,828,78
20240704,095800,8011706,828,828,828,828,0
20240704,095700,8011706,828,828,828,828,0
20240704,095600,8011706,828,828,828,828,0
20240704,095500,8011706,828,827,828,826,501
20240704,095400,7597877,828,828,828,828,0
20240704,095300,7597877,828,828,828,828,1
20240704,095200,7597049,828,828,828,828,0
20240704,095100,7597049,828,828,828,828,0
20240704,095000,7597049,828,828,828,828,0
20240704,094900,7597049,828,828,828,828,0
20240704,094800,7597049,828,828,828,828,0
20240704,094700,7597049,828,828,828,828,0
20240704,094600,7597049,828,828,828,828,1
20240704,094500,7596221,827,826,827,826,215
20240704,094400,7418482,823,823,823,823,0
20240704,094300,7418482,823,823,823,823,0
20240704,094200,7418482,823,823,823,823,0
20240704,094100,7418482,823,823,823,823,0
20240704,094000,7418482,823,823,823,823,1
20240704,093900,7417659,827,827,827,827,0
20240704,093800,7417659,827,827,827,827,0
20240704,093700,7417659,827,827,827,827,0
20240704,093600,7417659,827,827,827,827,0
20240704,093500,7417659,827,827,827,827,0
20240704,093400,7417659,827,827,827,827,3
20240704,093300,7415178,822,822,822,822,0
20240704,093200,7415178,822,824,824,822,2890
20240704,093100,5034010,824,824,824,824,1140
20240704,093000,4094650,824,825,825,823,1506
20240704,092900,2854209,824,824,824,824,0
20240704,092800,2854209,824,824,824,824,0
20240704,092700,2854209,824,824,824,824,0
20240704,092600,2854209,824,824,824,824,0
20240704,092500,2854209,824,824,824,824,0
20240704,092400,2854209,824,824,824,824,0
20240704,092300,2854209,824,824,824,824,0
20240704,092200,2854209,824,824,824,824,0
20240704,092100,2854209,824,827,827,824,503
20240704,092000,2439731,826,825,826,825,557
20240704,091900,1980156,828,828,828,828,25
20240704,091800,1959456,828,828,828,828,0
20240704,091700,1959456,828,828,828,828,0
20240704,091600,1959456,828,828,828,828,0
20240704,091500,1959456,828,828,828,828,0
20240704,091400,1959456,828,827,828,827,210
20240704,091300,1785580,828,828,828,828,600
20240704,091200,1288780,828,828,828,828,101
20240704,091100,1205152,837,834,837,829,44
20240704,091000,1168435,828,828,828,828,0
20240704,090900,1168435,828,828,828,828,0
20240704,090800,1168435,828,828,828,828,71
20240704,090700,1109647,828,828,828,828,0
20240704,090600,1109647,828,828,828,828,76
20240704,090500,1046719,836,829,836,828,38
20240704,090400,1015132,829,829,841,829,9
20240704,090300,1007635,831,831,850,831,157
20240704,090200,876231,829,829,829,823,1057
20240704,090100,0,834,834,834,834,0
20240704,090000,0,834,834,834,834,0