KissMeData/001020/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,183300,77847230,775,775,775,775,4926
20240702,183200,77847230,775,775,775,775,0
20240702,183100,77847230,775,775,775,775,0
20240702,183000,77847230,775,775,775,775,0
20240702,182900,77847230,775,775,775,775,0
20240702,182800,77847230,775,775,775,775,0
20240702,182700,77847230,775,775,775,775,0
20240702,182600,77847230,775,775,775,775,0
20240702,182500,77847230,775,775,775,775,0
20240702,182400,77847230,775,775,775,775,0
20240702,182300,77847230,775,775,775,775,0
20240702,182200,77847230,775,775,775,775,0
20240702,182100,77847230,775,775,775,775,0
20240702,182000,77847230,775,775,775,775,0
20240702,181900,77847230,775,775,775,775,0
20240702,181800,77847230,775,775,775,775,0
20240702,181700,77847230,775,775,775,775,0
20240702,181600,77847230,775,775,775,775,0
20240702,181500,77847230,775,775,775,775,0
20240702,181400,77847230,775,775,775,775,0
20240702,181300,77847230,775,775,775,775,0
20240702,181200,77847230,775,775,775,775,0
20240702,181100,77847230,775,775,775,775,0
20240702,181000,77847230,775,775,775,775,0
20240702,180900,77847230,775,775,775,775,0
20240702,180800,77847230,775,775,775,775,0
20240702,180700,77847230,775,775,775,775,0
20240702,180600,77847230,775,775,775,775,0
20240702,180500,77847230,775,775,775,775,0
20240702,180400,77847230,775,775,775,775,0
20240702,180300,77847230,775,775,775,775,4926
20240702,180200,77847230,775,775,775,775,0
20240702,180100,77847230,775,775,775,775,0
20240702,180000,77847230,775,775,775,775,0
20240702,175900,77847230,775,775,775,775,0
20240702,175800,77847230,775,775,775,775,0
20240702,175700,77847230,775,775,775,775,0
20240702,175600,77847230,775,775,775,775,0
20240702,175500,77847230,775,775,775,775,0
20240702,175400,77847230,775,775,775,775,0
20240702,175300,77847230,775,775,775,775,0
20240702,175200,77847230,775,775,775,775,0
20240702,175100,77847230,775,775,775,775,0
20240702,175000,77847230,775,775,775,775,0
20240702,174900,77847230,775,775,775,775,0
20240702,174800,77847230,775,775,775,775,0
20240702,174700,77847230,775,775,775,775,0
20240702,174600,77847230,775,775,775,775,0
20240702,174500,77847230,775,775,775,775,0
20240702,174400,77847230,775,775,775,775,0
20240702,174300,77847230,775,775,775,775,0
20240702,174200,77847230,775,775,775,775,0
20240702,174100,77847230,775,775,775,775,0
20240702,174000,77847230,775,775,775,775,0
20240702,173900,77847230,775,775,775,775,0
20240702,173800,77847230,775,775,775,775,0
20240702,173700,77847230,775,775,775,775,0
20240702,173600,77847230,775,775,775,775,0
20240702,173500,77847230,775,775,775,775,0
20240702,173400,77847230,775,775,775,775,0
20240702,173300,77847230,775,775,775,775,4926
20240702,173200,77847230,775,775,775,775,0
20240702,173100,77847230,775,775,775,775,0
20240702,173000,77847230,775,775,775,775,0
20240702,172900,77847230,775,775,775,775,0
20240702,172800,77847230,775,775,775,775,0
20240702,172700,77847230,775,775,775,775,0
20240702,172600,77847230,775,775,775,775,0
20240702,172500,77847230,775,775,775,775,0
20240702,172400,77847230,775,775,775,775,0
20240702,172300,77847230,775,775,775,775,0
20240702,172200,77847230,775,775,775,775,0
20240702,172100,77847230,775,775,775,775,0
20240702,172000,77847230,775,775,775,775,0
20240702,171900,77847230,775,775,775,775,0
20240702,171800,77847230,775,775,775,775,0
20240702,171700,77847230,775,775,775,775,0
20240702,171600,77847230,775,775,775,775,0
20240702,171500,77847230,775,775,775,775,0
20240702,171400,77847230,775,775,775,775,0
20240702,171300,77847230,775,775,775,775,0
20240702,171200,77847230,775,775,775,775,0
20240702,171100,77847230,775,775,775,775,0
20240702,171000,77847230,775,775,775,775,0
20240702,170900,77847230,775,775,775,775,0
20240702,170800,77847230,775,775,775,775,0
20240702,170700,77847230,775,775,775,775,0
20240702,170600,77847230,775,775,775,775,0
20240702,170500,77847230,775,775,775,775,0
20240702,170400,77847230,775,775,775,775,0
20240702,170300,77847230,775,775,775,775,4926
20240702,170200,77847230,775,775,775,775,0
20240702,170100,77847230,775,775,775,775,0
20240702,170000,77847230,775,775,775,775,0
20240702,165900,77847230,775,775,775,775,0
20240702,165800,77847230,775,775,775,775,0
20240702,165700,77847230,775,775,775,775,0
20240702,165600,77847230,775,775,775,775,0
20240702,165500,77847230,775,775,775,775,0
20240702,165400,77847230,775,775,775,775,0
20240702,165300,77847230,775,775,775,775,0
20240702,165200,77847230,775,775,775,775,0
20240702,165100,77847230,775,775,775,775,0
20240702,165000,77847230,775,775,775,775,0
20240702,164900,77847230,775,775,775,775,0
20240702,164800,77847230,775,775,775,775,0
20240702,164700,77847230,775,775,775,775,0
20240702,164600,77847230,775,775,775,775,0
20240702,164500,77847230,775,775,775,775,0
20240702,164400,77847230,775,775,775,775,0
20240702,164300,77847230,775,775,775,775,0
20240702,164200,77847230,775,775,775,775,0
20240702,164100,77847230,775,775,775,775,0
20240702,164000,77847230,775,775,775,775,0
20240702,163900,77847230,775,775,775,775,0
20240702,163800,77847230,775,775,775,775,0
20240702,163700,77847230,775,775,775,775,0
20240702,163600,77847230,775,775,775,775,0
20240702,163500,77847230,775,775,775,775,0
20240702,163400,77847230,775,775,775,775,0
20240702,163300,77847230,775,775,775,775,4926
20240702,163200,77847230,775,775,775,775,0
20240702,163100,77847230,775,775,775,775,0
20240702,163000,77847230,775,775,775,775,0
20240702,162900,77847230,775,775,775,775,0
20240702,162800,77847230,775,775,775,775,0
20240702,162700,77847230,775,775,775,775,0
20240702,162600,77847230,775,775,775,775,0
20240702,162500,77847230,775,775,775,775,0
20240702,162400,77847230,775,775,775,775,0
20240702,162300,77847230,775,775,775,775,0
20240702,162200,77847230,775,775,775,775,0
20240702,162100,77847230,775,775,775,775,0
20240702,162000,77847230,775,775,775,775,0
20240702,161900,77847230,775,775,775,775,0
20240702,161800,77847230,775,775,775,775,0
20240702,161700,77847230,775,775,775,775,0
20240702,161600,77847230,775,775,775,775,0
20240702,161500,77847230,775,775,775,775,0
20240702,161400,77847230,775,775,775,775,0
20240702,161300,77847230,775,775,775,775,0
20240702,161200,77847230,775,775,775,775,0
20240702,161100,77847230,775,775,775,775,0
20240702,161000,77847230,775,775,775,775,0
20240702,160900,77847230,775,775,775,775,0
20240702,160800,77847230,775,775,775,775,0
20240702,160700,77847230,775,775,775,775,0
20240702,160600,77847230,775,775,775,775,0
20240702,160500,77847230,775,775,775,775,0
20240702,160400,77847230,775,775,775,775,0
20240702,160300,77847230,775,775,775,775,4926
20240702,160200,77847230,775,775,775,775,0
20240702,160100,77847230,775,775,775,775,0
20240702,160000,77847230,775,775,775,775,0
20240702,155900,77847230,775,775,775,775,0
20240702,155800,77847230,775,775,775,775,0
20240702,155700,77847230,775,775,775,775,0
20240702,155600,77847230,775,775,775,775,0
20240702,155500,77847230,775,775,775,775,0
20240702,155400,77847230,775,775,775,775,0
20240702,155300,77847230,775,775,775,775,0
20240702,155200,77847230,775,775,775,775,0
20240702,155100,77847230,775,775,775,775,0
20240702,155000,77847230,775,775,775,775,0
20240702,154900,77847230,775,775,775,775,0
20240702,154800,77847230,775,775,775,775,0
20240702,154700,77847230,775,775,775,775,0
20240702,154600,77847230,775,775,775,775,0
20240702,154500,77847230,775,775,775,775,0
20240702,154400,77847230,775,775,775,775,0
20240702,154300,77847230,775,775,775,775,0
20240702,154200,77847230,775,775,775,775,0
20240702,154100,77847230,775,775,775,775,0
20240702,154000,77847230,775,775,775,775,0
20240702,153900,77847230,775,775,775,775,0
20240702,153800,77847230,775,775,775,775,0
20240702,153700,77847230,775,775,775,775,0
20240702,153600,77847230,775,775,775,775,0
20240702,153500,77847230,775,775,775,775,0
20240702,153400,77847230,775,775,775,775,0
20240702,153300,77847230,775,775,775,775,4926
20240702,153200,77847230,775,775,775,775,0
20240702,153100,77847230,775,775,775,775,0
20240702,153000,77847230,775,775,775,775,4926
20240702,152900,74029580,779,779,779,779,0
20240702,152800,74029580,779,779,779,779,0
20240702,152700,74029580,779,779,779,779,0
20240702,152600,74029580,779,779,779,779,0
20240702,152500,74029580,779,779,779,779,0
20240702,152400,74029580,779,779,779,779,0
20240702,152300,74029580,779,779,779,779,0
20240702,152200,74029580,779,779,779,779,0
20240702,152100,74029580,779,779,779,779,0
20240702,152000,74029580,779,779,779,779,0
20240702,151900,74029580,779,779,779,779,26
20240702,151800,74009326,778,778,778,778,160
20240702,151700,73884846,779,780,780,779,1540
20240702,151600,72683667,780,780,780,780,8
20240702,151500,72677427,780,780,780,780,0
20240702,151400,72677427,780,780,780,780,152
20240702,151300,72558867,780,780,780,780,0
20240702,151200,72558867,780,780,780,780,0
20240702,151100,72558867,780,780,780,780,3
20240702,151000,72556527,780,780,780,780,0
20240702,150900,72556527,780,780,780,780,0
20240702,150800,72556527,780,780,780,780,0
20240702,150700,72556527,780,780,780,780,17
20240702,150600,72543267,780,780,780,780,0
20240702,150500,72543267,780,780,780,780,0
20240702,150400,72543267,780,780,780,780,99
20240702,150300,72466047,780,780,780,780,1300
20240702,150200,71452047,781,781,781,781,0
20240702,150100,71452047,781,781,781,781,0
20240702,150000,71452047,781,781,781,781,893
20240702,145900,70754614,781,781,782,781,157
20240702,145800,70631960,781,781,781,781,15
20240702,145700,70620245,781,781,781,781,285
20240702,145600,70397660,783,783,783,783,0
20240702,145500,70397660,783,783,783,783,100
20240702,145400,70319360,778,779,779,778,895
20240702,145300,69622862,779,783,783,779,305
20240702,145200,69384940,784,784,784,784,1
20240702,145100,69384156,786,786,786,786,1272
20240702,145000,68384364,785,785,785,785,258
20240702,144900,68181834,785,786,786,785,2
20240702,144800,68180263,787,787,787,787,2000
20240702,144700,66606263,787,787,787,787,1
20240702,144600,66605476,788,789,789,788,32
20240702,144500,66580229,789,789,789,789,0
20240702,144400,66580229,789,789,789,789,0
20240702,144300,66580229,789,789,789,789,1
20240702,144200,66579440,789,789,789,789,0
20240702,144100,66579440,789,789,789,789,0
20240702,144000,66579440,789,789,789,789,0
20240702,143900,66579440,789,789,789,789,0
20240702,143800,66579440,789,789,789,789,0
20240702,143700,66579440,789,789,789,789,0
20240702,143600,66579440,789,789,789,789,0
20240702,143500,66579440,789,789,789,789,0
20240702,143400,66579440,789,789,789,789,1
20240702,143300,66578651,789,789,789,789,4
20240702,143200,66575495,780,784,784,780,1364
20240702,143100,65508780,790,790,790,790,0
20240702,143000,65508780,790,790,790,790,20
20240702,142900,65492980,784,784,784,784,129
20240702,142800,65391844,782,782,782,782,0
20240702,142700,65391844,782,782,782,782,0
20240702,142600,65391844,782,782,782,782,0
20240702,142500,65391844,782,782,782,782,0
20240702,142400,65391844,782,782,782,782,0
20240702,142300,65391844,782,782,782,782,0
20240702,142200,65391844,782,782,782,782,0
20240702,142100,65391844,782,785,785,782,4
20240702,142000,65388710,790,790,790,790,0
20240702,141900,65388710,790,790,790,790,2000
20240702,141800,63808710,790,790,790,790,0
20240702,141700,63808710,790,790,790,790,0
20240702,141600,63808710,790,790,790,790,500
20240702,141500,63413710,790,790,790,790,0
20240702,141400,63413710,790,790,790,790,800
20240702,141300,62781710,790,784,790,784,1000
20240702,141200,61995886,780,780,780,780,0
20240702,141100,61995886,780,780,780,780,0
20240702,141000,61995886,780,780,780,780,0
20240702,140900,61995886,780,780,780,780,0
20240702,140800,61995886,780,780,780,780,0
20240702,140700,61995886,780,781,781,780,5000
20240702,140600,58095576,785,785,785,785,125
20240702,140500,57997451,785,785,785,785,20
20240702,140400,57981751,785,785,785,785,0
20240702,140300,57981751,785,783,785,783,3000
20240702,140200,55626933,780,780,780,780,0
20240702,140100,55626933,780,780,780,780,1
20240702,140000,55626153,780,780,780,780,0
20240702,135900,55626153,780,781,781,780,2000
20240702,135800,54065897,780,783,783,780,6000
20240702,135700,49379983,783,783,783,783,0
20240702,135600,49379983,783,783,783,783,0
20240702,135500,49379983,783,783,783,783,0
20240702,135400,49379983,783,788,788,783,300
20240702,135300,49144013,780,780,780,780,0
20240702,135200,49144013,780,780,780,780,0
20240702,135100,49144013,780,780,780,780,0
20240702,135000,49144013,780,780,780,780,0
20240702,134900,49144013,780,780,780,780,0
20240702,134800,49144013,780,780,780,780,0
20240702,134700,49144013,780,780,780,780,0
20240702,134600,49144013,780,780,780,780,0
20240702,134500,49144013,780,780,780,780,0
20240702,134400,49144013,780,780,780,780,0
20240702,134300,49144013,780,780,780,780,0
20240702,134200,49144013,780,786,786,780,3000
20240702,134100,46798721,787,787,787,787,283
20240702,134000,46576000,787,787,787,787,52
20240702,133900,46535076,787,787,787,787,0
20240702,133800,46535076,787,787,787,787,1665
20240702,133700,45224721,787,787,787,787,86
20240702,133600,45157039,787,786,787,784,112
20240702,133500,45068986,787,788,788,787,838
20240702,133400,44409429,788,797,797,787,4001
20240702,133300,41256172,801,801,801,801,0
20240702,133200,41256172,801,801,801,801,0
20240702,133100,41256172,801,801,801,801,0
20240702,133000,41256172,801,800,801,798,1001
20240702,132900,40456957,809,809,809,809,10
20240702,132800,40448867,798,793,798,793,813
20240702,132700,39803411,794,794,794,794,502
20240702,132600,39404823,794,794,794,794,0
20240702,132500,39404823,794,797,797,790,10128
20240702,132400,31379470,799,799,799,799,0
20240702,132300,31379470,799,799,799,799,0
20240702,132200,31379470,799,798,799,796,73
20240702,132100,31321240,799,799,799,799,0
20240702,132000,31321240,799,799,799,799,0
20240702,131900,31321240,799,799,799,799,0
20240702,131800,31321240,799,799,799,799,0
20240702,131700,31321240,799,799,799,799,0
20240702,131600,31321240,799,799,799,799,1
20240702,131500,31320441,795,795,795,795,0
20240702,131400,31320441,795,795,795,795,0
20240702,131300,31320441,795,795,795,795,0
20240702,131200,31320441,795,810,810,795,20000
20240702,131100,15313403,810,810,810,810,0
20240702,131000,15313403,810,810,810,810,135
20240702,130900,15204053,810,810,810,810,0
20240702,130800,15204053,810,810,810,810,0
20240702,130700,15204053,810,810,810,810,0
20240702,130600,15204053,810,810,810,810,42
20240702,130500,15170033,810,810,810,810,0
20240702,130400,15170033,810,810,810,810,1
20240702,130300,15169223,801,801,801,801,0
20240702,130200,15169223,801,801,801,801,0
20240702,130100,15169223,801,801,801,801,0
20240702,130000,15169223,801,801,801,801,0
20240702,125900,15169223,801,801,801,801,0
20240702,125800,15169223,801,801,801,801,0
20240702,125700,15169223,801,801,801,801,0
20240702,125600,15169223,801,801,801,801,0
20240702,125500,15169223,801,801,801,801,0
20240702,125400,15169223,801,801,801,801,0
20240702,125300,15169223,801,801,801,801,0
20240702,125200,15169223,801,801,801,801,0
20240702,125100,15169223,801,801,801,801,0
20240702,125000,15169223,801,801,801,801,0
20240702,124900,15169223,801,801,801,801,0
20240702,124800,15169223,801,801,801,801,0
20240702,124700,15169223,801,801,801,801,0
20240702,124600,15169223,801,801,801,801,0
20240702,124500,15169223,801,801,801,801,0
20240702,124400,15169223,801,801,801,801,0
20240702,124300,15169223,801,801,801,801,0
20240702,124200,15169223,801,801,801,801,0
20240702,124100,15169223,801,801,801,801,0
20240702,124000,15169223,801,801,801,801,0
20240702,123900,15169223,801,801,801,801,0
20240702,123800,15169223,801,801,801,801,0
20240702,123700,15169223,801,801,801,801,0
20240702,123600,15169223,801,801,801,801,0
20240702,123500,15169223,801,801,801,801,0
20240702,123400,15169223,801,801,801,801,0
20240702,123300,15169223,801,801,801,801,0
20240702,123200,15169223,801,801,801,801,0
20240702,123100,15169223,801,804,804,801,2317
20240702,123000,13310321,810,810,810,810,0
20240702,122900,13310321,810,810,810,810,0
20240702,122800,13310321,810,810,810,810,0
20240702,122700,13310321,810,810,810,810,0
20240702,122600,13310321,810,810,810,810,1
20240702,122500,13309511,804,804,804,804,0
20240702,122400,13309511,804,804,804,804,0
20240702,122300,13309511,804,804,804,804,0
20240702,122200,13309511,804,804,804,804,0
20240702,122100,13309511,804,804,804,804,0
20240702,122000,13309511,804,804,804,804,0
20240702,121900,13309511,804,804,804,804,0
20240702,121800,13309511,804,804,804,804,0
20240702,121700,13309511,804,804,804,804,0
20240702,121600,13309511,804,804,804,804,0
20240702,121500,13309511,804,804,804,804,0
20240702,121400,13309511,804,804,804,804,0
20240702,121300,13309511,804,804,804,804,0
20240702,121200,13309511,804,804,804,804,0
20240702,121100,13309511,804,804,804,804,0
20240702,121000,13309511,804,804,804,804,1
20240702,120900,13308707,803,803,803,803,0
20240702,120800,13308707,803,803,803,803,0
20240702,120700,13308707,803,803,803,803,0
20240702,120600,13308707,803,803,803,803,0
20240702,120500,13308707,803,803,803,803,0
20240702,120400,13308707,803,803,803,803,0
20240702,120300,13308707,803,803,803,803,0
20240702,120200,13308707,803,803,803,803,0
20240702,120100,13308707,803,803,803,803,0
20240702,120000,13308707,803,803,803,803,0
20240702,115900,13308707,803,803,803,803,0
20240702,115800,13308707,803,803,803,803,0
20240702,115700,13308707,803,803,803,803,0
20240702,115600,13308707,803,803,803,803,0
20240702,115500,13308707,803,803,803,803,0
20240702,115400,13308707,803,803,803,803,0
20240702,115300,13308707,803,803,803,803,0
20240702,115200,13308707,803,803,803,803,0
20240702,115100,13308707,803,805,805,803,1000
20240702,115000,12504898,802,802,802,802,0
20240702,114900,12504898,802,802,802,802,0
20240702,114800,12504898,802,802,802,802,0
20240702,114700,12504898,802,802,802,802,0
20240702,114600,12504898,802,802,802,802,0
20240702,114500,12504898,802,802,802,802,0
20240702,114400,12504898,802,802,802,802,0
20240702,114300,12504898,802,802,802,802,0
20240702,114200,12504898,802,802,802,802,0
20240702,114100,12504898,802,802,802,802,0
20240702,114000,12504898,802,802,802,802,0
20240702,113900,12504898,802,802,802,802,0
20240702,113800,12504898,802,802,802,802,0
20240702,113700,12504898,802,802,802,802,0
20240702,113600,12504898,802,802,802,802,0
20240702,113500,12504898,802,802,802,802,0
20240702,113400,12504898,802,802,802,802,0
20240702,113300,12504898,802,802,802,802,0
20240702,113200,12504898,802,802,802,802,0
20240702,113100,12504898,802,802,802,802,0
20240702,113000,12504898,802,802,802,802,0
20240702,112900,12504898,802,802,802,802,0
20240702,112800,12504898,802,802,802,802,0
20240702,112700,12504898,802,802,802,802,0
20240702,112600,12504898,802,802,802,802,0
20240702,112500,12504898,802,802,802,802,0
20240702,112400,12504898,802,802,802,802,0
20240702,112300,12504898,802,802,802,802,0
20240702,112200,12504898,802,802,802,802,0
20240702,112100,12504898,802,802,802,802,0
20240702,112000,12504898,802,802,802,802,0
20240702,111900,12504898,802,802,802,802,0
20240702,111800,12504898,802,802,802,802,0
20240702,111700,12504898,802,802,802,802,0
20240702,111600,12504898,802,802,802,802,0
20240702,111500,12504898,802,802,802,802,0
20240702,111400,12504898,802,802,802,802,0
20240702,111300,12504898,802,802,802,802,0
20240702,111200,12504898,802,802,802,802,0
20240702,111100,12504898,802,802,802,802,0
20240702,111000,12504898,802,802,802,802,0
20240702,110900,12504898,802,802,802,802,0
20240702,110800,12504898,802,802,802,802,0
20240702,110700,12504898,802,802,802,802,0
20240702,110600,12504898,802,802,802,802,0
20240702,110500,12504898,802,802,802,802,0
20240702,110400,12504898,802,802,802,802,0
20240702,110300,12504898,802,802,802,802,0
20240702,110200,12504898,802,802,802,802,0
20240702,110100,12504898,802,802,802,802,0
20240702,110000,12504898,802,807,807,802,3100
20240702,105900,10012920,813,813,813,813,5
20240702,105800,10008855,813,813,813,813,0
20240702,105700,10008855,813,813,813,813,0
20240702,105600,10008855,813,813,813,813,0
20240702,105500,10008855,813,813,813,813,258
20240702,105400,9799101,814,811,814,811,900
20240702,105300,9066846,807,807,807,807,0
20240702,105200,9066846,807,807,807,807,105
20240702,105100,8982111,807,807,807,807,1530
20240702,105000,7747401,807,807,807,807,0
20240702,104900,7747401,807,807,807,807,1
20240702,104800,7746594,802,802,802,802,0
20240702,104700,7746594,802,802,802,802,0
20240702,104600,7746594,802,802,802,802,0
20240702,104500,7746594,802,802,802,802,0
20240702,104400,7746594,802,802,802,802,0
20240702,104300,7746594,802,802,802,802,0
20240702,104200,7746594,802,802,802,802,0
20240702,104100,7746594,802,802,802,802,0
20240702,104000,7746594,802,802,802,802,0
20240702,103900,7746594,802,802,802,802,20
20240702,103800,7730554,801,801,801,801,0
20240702,103700,7730554,801,801,801,801,0
20240702,103600,7730554,801,801,801,801,0
20240702,103500,7730554,801,801,801,801,0
20240702,103400,7730554,801,801,801,801,0
20240702,103300,7730554,801,801,801,801,700
20240702,103200,7169854,801,801,801,801,0
20240702,103100,7169854,801,801,801,801,0
20240702,103000,7169854,801,801,801,801,300
20240702,102900,6929554,801,801,801,801,0
20240702,102800,6929554,801,801,801,801,200
20240702,102700,6769354,801,801,801,801,0
20240702,102600,6769354,801,801,801,801,0
20240702,102500,6769354,801,801,801,801,0
20240702,102400,6769354,801,801,801,801,0
20240702,102300,6769354,801,801,801,801,0
20240702,102200,6769354,801,801,801,801,0
20240702,102100,6769354,801,801,801,801,0
20240702,102000,6769354,801,801,801,801,0
20240702,101900,6769354,801,801,801,801,0
20240702,101800,6769354,801,801,801,801,130
20240702,101700,6665224,801,801,801,801,0
20240702,101600,6665224,801,802,802,801,600
20240702,101500,6184620,801,801,801,801,0
20240702,101400,6184620,801,801,801,801,0
20240702,101300,6184620,801,801,801,801,0
20240702,101200,6184620,801,801,801,801,0
20240702,101100,6184620,801,801,801,801,0
20240702,101000,6184620,801,801,801,801,0
20240702,100900,6184620,801,801,801,801,0
20240702,100800,6184620,801,801,801,801,0
20240702,100700,6184620,801,801,801,801,0
20240702,100600,6184620,801,801,801,801,0
20240702,100500,6184620,801,802,802,801,6
20240702,100400,6179810,805,805,805,805,0
20240702,100300,6179810,805,805,805,805,7
20240702,100200,6174175,805,805,805,805,0
20240702,100100,6174175,805,805,805,805,0
20240702,100000,6174175,805,805,805,805,0
20240702,095900,6174175,805,805,805,805,1900
20240702,095800,4644675,805,806,806,805,1000
20240702,095700,3839226,806,806,806,806,0
20240702,095600,3839226,806,806,806,806,0
20240702,095500,3839226,806,806,806,806,264
20240702,095400,3626442,807,807,807,807,0
20240702,095300,3626442,807,807,807,807,0
20240702,095200,3626442,807,807,807,807,0
20240702,095100,3626442,807,807,807,807,0
20240702,095000,3626442,807,806,807,806,1668
20240702,094900,2282033,807,807,807,807,0
20240702,094800,2282033,807,807,807,807,2
20240702,094700,2280419,807,807,807,807,1
20240702,094600,2279612,806,806,806,806,0
20240702,094500,2279612,806,806,806,806,0
20240702,094400,2279612,806,806,806,806,0
20240702,094300,2279612,806,806,806,806,0
20240702,094200,2279612,806,806,806,806,0
20240702,094100,2279612,806,806,806,806,0
20240702,094000,2279612,806,806,806,806,0
20240702,093900,2279612,806,806,806,806,1
20240702,093800,2278806,807,807,807,807,0
20240702,093700,2278806,807,807,807,807,1
20240702,093600,2277999,807,807,807,807,5
20240702,093500,2273964,807,807,807,807,0
20240702,093400,2273964,807,807,807,807,0
20240702,093300,2273964,807,807,807,807,0
20240702,093200,2273964,807,807,807,807,0
20240702,093100,2273964,807,807,807,807,50
20240702,093000,2233614,807,807,807,807,0
20240702,092900,2233614,807,807,807,807,0
20240702,092800,2233614,807,807,807,807,0
20240702,092700,2233614,807,807,807,807,0
20240702,092600,2233614,807,807,807,807,1
20240702,092500,2232807,807,807,807,807,1
20240702,092400,2232000,807,807,807,807,0
20240702,092300,2232000,807,807,807,807,0
20240702,092200,2232000,807,807,807,807,1
20240702,092100,2231193,807,807,807,807,0
20240702,092000,2231193,807,807,807,807,0
20240702,091900,2231193,807,807,807,807,0
20240702,091800,2231193,807,807,807,807,0
20240702,091700,2231193,807,807,807,807,0
20240702,091600,2231193,807,807,807,807,0
20240702,091500,2231193,807,807,807,807,0
20240702,091400,2231193,807,807,807,807,0
20240702,091300,2231193,807,807,807,807,22
20240702,091200,2213439,807,807,807,807,0
20240702,091100,2213439,807,807,807,807,0
20240702,091000,2213439,807,807,807,807,0
20240702,090900,2213439,807,807,807,807,300
20240702,090800,1971339,810,810,810,810,0
20240702,090700,1971339,810,810,810,810,0
20240702,090600,1971339,810,810,810,810,10
20240702,090500,1963239,811,811,811,811,0
20240702,090400,1963239,811,811,811,811,0
20240702,090300,1963239,811,802,811,800,2100
20240702,090200,281151,801,801,801,801,0
20240702,090100,281151,801,801,801,801,0
20240702,090000,281151,801,801,801,801,351