KissMeData/044480/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,193100,64277333,840,840,840,840,3581
20240702,193000,64277333,840,840,840,840,0
20240702,192900,64277333,840,840,840,840,0
20240702,192800,64277333,840,840,840,840,0
20240702,192700,64277333,840,840,840,840,0
20240702,192600,64277333,840,840,840,840,0
20240702,192500,64277333,840,840,840,840,0
20240702,192400,64277333,840,840,840,840,0
20240702,192300,64277333,840,840,840,840,0
20240702,192200,64277333,840,840,840,840,0
20240702,192100,64277333,840,840,840,840,0
20240702,192000,64277333,840,840,840,840,0
20240702,191900,64277333,840,840,840,840,0
20240702,191800,64277333,840,840,840,840,0
20240702,191700,64277333,840,840,840,840,0
20240702,191600,64277333,840,840,840,840,0
20240702,191500,64277333,840,840,840,840,0
20240702,191400,64277333,840,840,840,840,0
20240702,191300,64277333,840,840,840,840,0
20240702,191200,64277333,840,840,840,840,0
20240702,191100,64277333,840,840,840,840,0
20240702,191000,64277333,840,840,840,840,0
20240702,190900,64277333,840,840,840,840,0
20240702,190800,64277333,840,840,840,840,0
20240702,190700,64277333,840,840,840,840,0
20240702,190600,64277333,840,840,840,840,0
20240702,190500,64277333,840,840,840,840,0
20240702,190400,64277333,840,840,840,840,0
20240702,190300,64277333,840,840,840,840,0
20240702,190200,64277333,840,840,840,840,0
20240702,190100,64277333,840,840,840,840,3581
20240702,190000,64277333,840,840,840,840,0
20240702,185900,64277333,840,840,840,840,0
20240702,185800,64277333,840,840,840,840,0
20240702,185700,64277333,840,840,840,840,0
20240702,185600,64277333,840,840,840,840,0
20240702,185500,64277333,840,840,840,840,0
20240702,185400,64277333,840,840,840,840,0
20240702,185300,64277333,840,840,840,840,0
20240702,185200,64277333,840,840,840,840,0
20240702,185100,64277333,840,840,840,840,0
20240702,185000,64277333,840,840,840,840,0
20240702,184900,64277333,840,840,840,840,0
20240702,184800,64277333,840,840,840,840,0
20240702,184700,64277333,840,840,840,840,0
20240702,184600,64277333,840,840,840,840,0
20240702,184500,64277333,840,840,840,840,0
20240702,184400,64277333,840,840,840,840,0
20240702,184300,64277333,840,840,840,840,0
20240702,184200,64277333,840,840,840,840,0
20240702,184100,64277333,840,840,840,840,0
20240702,184000,64277333,840,840,840,840,0
20240702,183900,64277333,840,840,840,840,0
20240702,183800,64277333,840,840,840,840,0
20240702,183700,64277333,840,840,840,840,0
20240702,183600,64277333,840,840,840,840,0
20240702,183500,64277333,840,840,840,840,0
20240702,183400,64277333,840,840,840,840,0
20240702,183300,64277333,840,840,840,840,0
20240702,183200,64277333,840,840,840,840,0
20240702,183100,64277333,840,840,840,840,3581
20240702,183000,64277333,840,840,840,840,0
20240702,182900,64277333,840,840,840,840,0
20240702,182800,64277333,840,840,840,840,0
20240702,182700,64277333,840,840,840,840,0
20240702,182600,64277333,840,840,840,840,0
20240702,182500,64277333,840,840,840,840,0
20240702,182400,64277333,840,840,840,840,0
20240702,182300,64277333,840,840,840,840,0
20240702,182200,64277333,840,840,840,840,0
20240702,182100,64277333,840,840,840,840,0
20240702,182000,64277333,840,840,840,840,0
20240702,181900,64277333,840,840,840,840,0
20240702,181800,64277333,840,840,840,840,0
20240702,181700,64277333,840,840,840,840,0
20240702,181600,64277333,840,840,840,840,0
20240702,181500,64277333,840,840,840,840,0
20240702,181400,64277333,840,840,840,840,0
20240702,181300,64277333,840,840,840,840,0
20240702,181200,64277333,840,840,840,840,0
20240702,181100,64277333,840,840,840,840,0
20240702,181000,64277333,840,840,840,840,0
20240702,180900,64277333,840,840,840,840,0
20240702,180800,64277333,840,840,840,840,0
20240702,180700,64277333,840,840,840,840,0
20240702,180600,64277333,840,840,840,840,0
20240702,180500,64277333,840,840,840,840,0
20240702,180400,64277333,840,840,840,840,0
20240702,180300,64277333,840,840,840,840,0
20240702,180200,64277333,840,840,840,840,0
20240702,180100,64277333,840,840,840,840,3581
20240702,180000,64277333,840,840,840,840,0
20240702,175900,64277333,840,840,840,840,0
20240702,175800,64277333,840,840,840,840,0
20240702,175700,64277333,840,840,840,840,0
20240702,175600,64277333,840,840,840,840,0
20240702,175500,64277333,840,840,840,840,0
20240702,175400,64277333,840,840,840,840,0
20240702,175300,64277333,840,840,840,840,0
20240702,175200,64277333,840,840,840,840,0
20240702,175100,64277333,840,840,840,840,0
20240702,175000,64277333,840,840,840,840,0
20240702,174900,64277333,840,840,840,840,0
20240702,174800,64277333,840,840,840,840,0
20240702,174700,64277333,840,840,840,840,0
20240702,174600,64277333,840,840,840,840,0
20240702,174500,64277333,840,840,840,840,0
20240702,174400,64277333,840,840,840,840,0
20240702,174300,64277333,840,840,840,840,0
20240702,174200,64277333,840,840,840,840,0
20240702,174100,64277333,840,840,840,840,0
20240702,174000,64277333,840,840,840,840,0
20240702,173900,64277333,840,840,840,840,0
20240702,173800,64277333,840,840,840,840,0
20240702,173700,64277333,840,840,840,840,0
20240702,173600,64277333,840,840,840,840,0
20240702,173500,64277333,840,840,840,840,0
20240702,173400,64277333,840,840,840,840,0
20240702,173300,64277333,840,840,840,840,0
20240702,173200,64277333,840,840,840,840,0
20240702,173100,64277333,840,840,840,840,3581
20240702,173000,64277333,840,840,840,840,0
20240702,172900,64277333,840,840,840,840,0
20240702,172800,64277333,840,840,840,840,0
20240702,172700,64277333,840,840,840,840,0
20240702,172600,64277333,840,840,840,840,0
20240702,172500,64277333,840,840,840,840,0
20240702,172400,64277333,840,840,840,840,0
20240702,172300,64277333,840,840,840,840,0
20240702,172200,64277333,840,840,840,840,0
20240702,172100,64277333,840,840,840,840,0
20240702,172000,64277333,840,840,840,840,0
20240702,171900,64277333,840,840,840,840,0
20240702,171800,64277333,840,840,840,840,0
20240702,171700,64277333,840,840,840,840,0
20240702,171600,64277333,840,840,840,840,0
20240702,171500,64277333,840,840,840,840,0
20240702,171400,64277333,840,840,840,840,0
20240702,171300,64277333,840,840,840,840,0
20240702,171200,64277333,840,840,840,840,0
20240702,171100,64277333,840,840,840,840,0
20240702,171000,64277333,840,840,840,840,0
20240702,170900,64277333,840,840,840,840,0
20240702,170800,64277333,840,840,840,840,0
20240702,170700,64277333,840,840,840,840,0
20240702,170600,64277333,840,840,840,840,0
20240702,170500,64277333,840,840,840,840,0
20240702,170400,64277333,840,840,840,840,0
20240702,170300,64277333,840,840,840,840,0
20240702,170200,64277333,840,840,840,840,0
20240702,170100,64277333,840,840,840,840,3581
20240702,170000,64277333,840,840,840,840,0
20240702,165900,64277333,840,840,840,840,0
20240702,165800,64277333,840,840,840,840,0
20240702,165700,64277333,840,840,840,840,0
20240702,165600,64277333,840,840,840,840,0
20240702,165500,64277333,840,840,840,840,0
20240702,165400,64277333,840,840,840,840,0
20240702,165300,64277333,840,840,840,840,0
20240702,165200,64277333,840,840,840,840,0
20240702,165100,64277333,840,840,840,840,0
20240702,165000,64277333,840,840,840,840,0
20240702,164900,64277333,840,840,840,840,0
20240702,164800,64277333,840,840,840,840,0
20240702,164700,64277333,840,840,840,840,0
20240702,164600,64277333,840,840,840,840,0
20240702,164500,64277333,840,840,840,840,0
20240702,164400,64277333,840,840,840,840,0
20240702,164300,64277333,840,840,840,840,0
20240702,164200,64277333,840,840,840,840,0
20240702,164100,64277333,840,840,840,840,0
20240702,164000,64277333,840,840,840,840,0
20240702,163900,64277333,840,840,840,840,0
20240702,163800,64277333,840,840,840,840,0
20240702,163700,64277333,840,840,840,840,0
20240702,163600,64277333,840,840,840,840,0
20240702,163500,64277333,840,840,840,840,0
20240702,163400,64277333,840,840,840,840,0
20240702,163300,64277333,840,840,840,840,0
20240702,163200,64277333,840,840,840,840,0
20240702,163100,64277333,840,840,840,840,3581
20240702,163000,64277333,840,840,840,840,0
20240702,162900,64277333,840,840,840,840,0
20240702,162800,64277333,840,840,840,840,0
20240702,162700,64277333,840,840,840,840,0
20240702,162600,64277333,840,840,840,840,0
20240702,162500,64277333,840,840,840,840,0
20240702,162400,64277333,840,840,840,840,0
20240702,162300,64277333,840,840,840,840,0
20240702,162200,64277333,840,840,840,840,0
20240702,162100,64277333,840,840,840,840,0
20240702,162000,64277333,840,840,840,840,0
20240702,161900,64277333,840,840,840,840,0
20240702,161800,64277333,840,840,840,840,0
20240702,161700,64277333,840,840,840,840,0
20240702,161600,64277333,840,840,840,840,0
20240702,161500,64277333,840,840,840,840,0
20240702,161400,64277333,840,840,840,840,0
20240702,161300,64277333,840,840,840,840,0
20240702,161200,64277333,840,840,840,840,0
20240702,161100,64277333,840,840,840,840,0
20240702,161000,64277333,840,840,840,840,0
20240702,160900,64277333,840,840,840,840,0
20240702,160800,64277333,840,840,840,840,0
20240702,160700,64277333,840,840,840,840,0
20240702,160600,64277333,840,840,840,840,0
20240702,160500,64277333,840,840,840,840,0
20240702,160400,64277333,840,840,840,840,0
20240702,160300,64277333,840,840,840,840,0
20240702,160200,64277333,840,840,840,840,0
20240702,160100,64277333,840,840,840,840,3581
20240702,160000,64277333,840,840,840,840,0
20240702,155900,64277333,840,840,840,840,0
20240702,155800,64277333,840,840,840,840,0
20240702,155700,64277333,840,840,840,840,0
20240702,155600,64277333,840,840,840,840,0
20240702,155500,64277333,840,840,840,840,0
20240702,155400,64277333,840,840,840,840,0
20240702,155300,64277333,840,840,840,840,0
20240702,155200,64277333,840,840,840,840,0
20240702,155100,64277333,840,840,840,840,0
20240702,155000,64277333,840,840,840,840,0
20240702,154900,64277333,840,840,840,840,0
20240702,154800,64277333,840,840,840,840,0
20240702,154700,64277333,840,840,840,840,0
20240702,154600,64277333,840,840,840,840,0
20240702,154500,64277333,840,840,840,840,0
20240702,154400,64277333,840,840,840,840,0
20240702,154300,64277333,840,840,840,840,0
20240702,154200,64277333,840,840,840,840,0
20240702,154100,64277333,840,840,840,840,0
20240702,154000,64277333,840,840,840,840,0
20240702,153900,64277333,840,840,840,840,0
20240702,153800,64277333,840,840,840,840,0
20240702,153700,64277333,840,840,840,840,0
20240702,153600,64277333,840,840,840,840,0
20240702,153500,64277333,840,840,840,840,0
20240702,153400,64277333,840,840,840,840,0
20240702,153300,64277333,840,840,840,840,0
20240702,153200,64277333,840,840,840,840,0
20240702,153100,64277333,840,840,840,840,3581
20240702,153000,64277333,840,840,840,840,3581
20240702,152900,61269293,839,839,839,839,0
20240702,152800,61269293,839,839,839,839,0
20240702,152700,61269293,839,839,839,839,0
20240702,152600,61269293,839,839,839,839,0
20240702,152500,61269293,839,839,839,839,0
20240702,152400,61269293,839,839,839,839,0
20240702,152300,61269293,839,839,839,839,0
20240702,152200,61269293,839,839,839,839,0
20240702,152100,61269293,839,839,839,839,0
20240702,152000,61269293,839,839,839,839,0
20240702,151900,61269293,839,838,839,838,1102
20240702,151800,60345815,839,839,839,839,0
20240702,151700,60345815,839,839,839,839,0
20240702,151600,60345815,839,835,839,835,2670
20240702,151500,58116335,835,828,835,828,1356
20240702,151400,56988429,835,835,835,835,0
20240702,151300,56988429,835,835,835,834,441
20240702,151200,56620304,835,833,835,833,51
20240702,151100,56577775,832,832,832,832,0
20240702,151000,56577775,832,832,832,832,1226
20240702,150900,55557743,833,832,833,832,809
20240702,150800,54884620,832,832,832,832,450
20240702,150700,54510220,832,832,832,832,0
20240702,150600,54510220,832,832,832,832,0
20240702,150500,54510220,832,830,832,830,1197
20240702,150400,53516410,830,824,830,824,321
20240702,150300,53251900,830,830,830,830,8
20240702,150200,53245260,830,830,830,830,0
20240702,150100,53245260,830,830,830,830,0
20240702,150000,53245260,830,830,830,830,0
20240702,145900,53245260,830,825,830,825,855
20240702,145800,52539880,830,830,830,830,0
20240702,145700,52539880,830,830,830,830,0
20240702,145600,52539880,830,830,830,830,0
20240702,145500,52539880,830,830,830,830,0
20240702,145400,52539880,830,830,830,830,0
20240702,145300,52539880,830,830,830,830,0
20240702,145200,52539880,830,830,830,830,2
20240702,145100,52538220,831,831,831,831,0
20240702,145000,52538220,831,831,831,831,0
20240702,144900,52538220,831,831,831,831,0
20240702,144800,52538220,831,831,831,831,1
20240702,144700,52537389,825,827,827,825,595
20240702,144600,52046151,832,832,832,832,0
20240702,144500,52046151,832,832,832,832,0
20240702,144400,52046151,832,832,832,832,0
20240702,144300,52046151,832,832,832,832,0
20240702,144200,52046151,832,832,832,832,0
20240702,144100,52046151,832,832,832,832,0
20240702,144000,52046151,832,832,832,832,0
20240702,143900,52046151,832,832,832,832,24
20240702,143800,52026183,832,832,832,832,21
20240702,143700,52008711,832,832,832,832,0
20240702,143600,52008711,832,832,832,832,1
20240702,143500,52007879,827,827,827,827,0
20240702,143400,52007879,827,827,827,826,2183
20240702,143300,50202584,833,831,833,825,3112
20240702,143200,47625933,834,834,834,834,0
20240702,143100,47625933,834,834,834,834,0
20240702,143000,47625933,834,834,834,834,0
20240702,142900,47625933,834,834,834,834,0
20240702,142800,47625933,834,834,834,834,0
20240702,142700,47625933,834,834,834,834,0
20240702,142600,47625933,834,834,834,834,0
20240702,142500,47625933,834,834,834,834,0
20240702,142400,47625933,834,834,834,834,0
20240702,142300,47625933,834,834,834,834,0
20240702,142200,47625933,834,834,834,834,1
20240702,142100,47625099,831,831,831,831,0
20240702,142000,47625099,831,831,831,831,0
20240702,141900,47625099,831,831,831,831,0
20240702,141800,47625099,831,831,831,831,0
20240702,141700,47625099,831,831,831,831,0
20240702,141600,47625099,831,831,831,831,0
20240702,141500,47625099,831,831,831,831,0
20240702,141400,47625099,831,831,831,831,0
20240702,141300,47625099,831,831,831,831,0
20240702,141200,47625099,831,834,835,831,157
20240702,141100,47494598,832,832,832,832,1
20240702,141000,47493766,832,832,832,832,1
20240702,140900,47492934,834,834,834,834,0
20240702,140800,47492934,834,834,834,834,0
20240702,140700,47492934,834,834,834,834,0
20240702,140600,47492934,834,834,834,834,0
20240702,140500,47492934,834,834,834,834,0
20240702,140400,47492934,834,834,834,834,1
20240702,140300,47492100,831,831,831,831,0
20240702,140200,47492100,831,831,831,831,6
20240702,140100,47487114,831,831,831,831,0
20240702,140000,47487114,831,831,831,831,1
20240702,135900,47486283,831,831,831,831,0
20240702,135800,47486283,831,831,831,831,0
20240702,135700,47486283,831,831,831,831,0
20240702,135600,47486283,831,831,831,831,0
20240702,135500,47486283,831,831,831,831,1
20240702,135400,47485452,835,834,835,834,11
20240702,135300,47476277,839,839,839,839,0
20240702,135200,47476277,839,839,839,839,0
20240702,135100,47476277,839,839,839,839,0
20240702,135000,47476277,839,839,839,839,0
20240702,134900,47476277,839,839,839,839,0
20240702,134800,47476277,839,839,839,839,0
20240702,134700,47476277,839,839,839,839,0
20240702,134600,47476277,839,839,839,839,0
20240702,134500,47476277,839,839,839,839,0
20240702,134400,47476277,839,839,839,839,0
20240702,134300,47476277,839,839,839,839,0
20240702,134200,47476277,839,837,839,837,108
20240702,134100,47385781,837,837,837,837,0
20240702,134000,47385781,837,837,837,837,0
20240702,133900,47385781,837,837,837,837,0
20240702,133800,47385781,837,837,837,837,0
20240702,133700,47385781,837,837,837,837,0
20240702,133600,47385781,837,837,837,837,1
20240702,133500,47384944,838,838,838,838,0
20240702,133400,47384944,838,833,838,833,363
20240702,133300,47081917,835,835,835,835,0
20240702,133200,47081917,835,835,835,835,0
20240702,133100,47081917,835,835,835,835,0
20240702,133000,47081917,835,835,835,835,0
20240702,132900,47081917,835,835,835,835,1
20240702,132800,47081082,831,831,831,831,1
20240702,132700,47080251,831,831,831,831,2
20240702,132600,47078589,830,830,830,830,0
20240702,132500,47078589,830,830,830,830,0
20240702,132400,47078589,830,830,830,830,0
20240702,132300,47078589,830,830,830,830,0
20240702,132200,47078589,830,830,830,830,0
20240702,132100,47078589,830,830,830,830,0
20240702,132000,47078589,830,830,830,830,0
20240702,131900,47078589,830,830,830,830,0
20240702,131800,47078589,830,830,830,830,0
20240702,131700,47078589,830,830,830,830,0
20240702,131600,47078589,830,830,830,830,0
20240702,131500,47078589,830,830,830,830,0
20240702,131400,47078589,830,830,830,830,0
20240702,131300,47078589,830,830,830,830,0
20240702,131200,47078589,830,830,830,830,20
20240702,131100,47061989,835,835,835,835,0
20240702,131000,47061989,835,835,835,835,148
20240702,130900,46938409,835,835,835,835,1
20240702,130800,46937574,830,830,830,830,0
20240702,130700,46937574,830,830,830,830,0
20240702,130600,46937574,830,830,830,830,0
20240702,130500,46937574,830,831,831,830,200
20240702,130400,46771474,836,836,836,836,0
20240702,130300,46771474,836,836,836,836,0
20240702,130200,46771474,836,836,836,836,0
20240702,130100,46771474,836,836,836,836,0
20240702,130000,46771474,836,832,836,832,3
20240702,125900,46768970,839,839,839,839,0
20240702,125800,46768970,839,839,839,839,0
20240702,125700,46768970,839,839,839,839,0
20240702,125600,46768970,839,831,839,826,7320
20240702,125500,40705110,831,831,831,831,0
20240702,125400,40705110,831,831,831,831,1
20240702,125300,40704279,830,830,830,830,0
20240702,125200,40704279,830,832,833,830,3
20240702,125100,40701784,829,829,829,829,0
20240702,125000,40701784,829,829,829,829,540
20240702,124900,40254124,830,830,830,830,200
20240702,124800,40088124,829,829,829,829,0
20240702,124700,40088124,829,829,829,829,0
20240702,124600,40088124,829,829,829,829,0
20240702,124500,40088124,829,829,829,829,0
20240702,124400,40088124,829,829,829,829,0
20240702,124300,40088124,829,833,833,829,3000
20240702,124200,37598296,839,839,839,839,0
20240702,124100,37598296,839,839,839,839,0
20240702,124000,37598296,839,839,839,839,0
20240702,123900,37598296,839,839,839,839,0
20240702,123800,37598296,839,839,839,839,0
20240702,123700,37598296,839,839,839,839,1
20240702,123600,37597457,833,833,833,833,2
20240702,123500,37595791,833,833,833,833,2
20240702,123400,37594125,839,833,839,833,4
20240702,123300,37590787,832,833,833,832,58
20240702,123200,37542474,833,833,833,833,0
20240702,123100,37542474,833,833,833,833,0
20240702,123000,37542474,833,833,833,833,0
20240702,122900,37542474,833,833,833,833,0
20240702,122800,37542474,833,833,833,833,0
20240702,122700,37542474,833,833,833,833,0
20240702,122600,37542474,833,833,833,833,0
20240702,122500,37542474,833,833,833,833,30
20240702,122400,37517484,839,835,839,833,2602
20240702,122300,35347682,840,840,840,840,0
20240702,122200,35347682,840,840,840,840,0
20240702,122100,35347682,840,840,840,840,0
20240702,122000,35347682,840,840,840,840,1
20240702,121900,35346842,833,833,833,833,0
20240702,121800,35346842,833,833,833,833,0
20240702,121700,35346842,833,833,833,833,0
20240702,121600,35346842,833,833,833,833,0
20240702,121500,35346842,833,833,833,833,0
20240702,121400,35346842,833,833,833,833,0
20240702,121300,35346842,833,833,833,833,0
20240702,121200,35346842,833,833,833,833,0
20240702,121100,35346842,833,833,833,833,0
20240702,121000,35346842,833,833,833,833,0
20240702,120900,35346842,833,833,833,833,0
20240702,120800,35346842,833,833,833,833,0
20240702,120700,35346842,833,833,833,833,0
20240702,120600,35346842,833,834,834,833,1000
20240702,120500,34513841,840,840,840,840,0
20240702,120400,34513841,840,840,840,840,0
20240702,120300,34513841,840,840,840,840,0
20240702,120200,34513841,840,840,840,840,0
20240702,120100,34513841,840,840,840,840,0
20240702,120000,34513841,840,840,840,840,0
20240702,115900,34513841,840,840,840,840,0
20240702,115800,34513841,840,840,840,840,0
20240702,115700,34513841,840,840,840,840,0
20240702,115600,34513841,840,840,840,840,0
20240702,115500,34513841,840,840,840,840,0
20240702,115400,34513841,840,840,840,840,0
20240702,115300,34513841,840,840,840,840,0
20240702,115200,34513841,840,840,840,840,0
20240702,115100,34513841,840,840,840,840,0
20240702,115000,34513841,840,840,840,840,0
20240702,114900,34513841,840,840,840,840,0
20240702,114800,34513841,840,840,840,840,1
20240702,114700,34513001,841,841,841,841,0
20240702,114600,34513001,841,840,841,840,6
20240702,114500,34507959,839,836,839,830,7286
20240702,114400,28444914,840,840,840,840,0
20240702,114300,28444914,840,840,840,840,0
20240702,114200,28444914,840,840,840,840,0
20240702,114100,28444914,840,840,840,840,0
20240702,114000,28444914,840,840,840,840,0
20240702,113900,28444914,840,840,840,840,11
20240702,113800,28435674,840,840,840,840,0
20240702,113700,28435674,840,840,840,840,0
20240702,113600,28435674,840,840,840,840,1
20240702,113500,28434834,834,834,834,834,0
20240702,113400,28434834,834,834,834,834,0
20240702,113300,28434834,834,834,834,834,0
20240702,113200,28434834,834,835,835,834,695
20240702,113100,27854679,835,836,836,835,1094
20240702,113000,26940589,836,837,837,836,214
20240702,112900,26761580,838,839,839,838,1267
20240702,112800,25699733,843,843,843,843,0
20240702,112700,25699733,843,843,843,843,0
20240702,112600,25699733,843,843,843,843,0
20240702,112500,25699733,843,843,843,843,0
20240702,112400,25699733,843,843,843,843,0
20240702,112300,25699733,843,843,843,843,0
20240702,112200,25699733,843,843,843,843,0
20240702,112100,25699733,843,843,843,843,0
20240702,112000,25699733,843,843,843,843,1
20240702,111900,25698890,838,838,838,838,0
20240702,111800,25698890,838,838,838,838,0
20240702,111700,25698890,838,838,838,838,0
20240702,111600,25698890,838,838,838,838,0
20240702,111500,25698890,838,838,838,838,1
20240702,111400,25698052,838,838,838,838,0
20240702,111300,25698052,838,838,838,838,0
20240702,111200,25698052,838,838,838,838,0
20240702,111100,25698052,838,838,838,838,0
20240702,111000,25698052,838,838,838,838,0
20240702,110900,25698052,838,838,838,838,0
20240702,110800,25698052,838,838,838,838,0
20240702,110700,25698052,838,838,838,838,0
20240702,110600,25698052,838,838,838,838,500
20240702,110500,25279052,843,843,843,843,0
20240702,110400,25279052,843,843,843,843,1000
20240702,110300,24436052,843,843,843,843,0
20240702,110200,24436052,843,843,843,843,0
20240702,110100,24436052,843,843,843,843,500
20240702,110000,24014552,842,842,842,842,0
20240702,105900,24014552,842,842,842,842,0
20240702,105800,24014552,842,842,842,842,800
20240702,105700,23340952,843,843,843,843,0
20240702,105600,23340952,843,843,843,843,0
20240702,105500,23340952,843,842,843,842,3001
20240702,105400,20813665,842,842,842,842,0
20240702,105300,20813665,842,842,842,842,0
20240702,105200,20813665,842,842,842,842,0
20240702,105100,20813665,842,842,842,842,0
20240702,105000,20813665,842,842,842,842,0
20240702,104900,20813665,842,842,842,842,0
20240702,104800,20813665,842,842,842,842,0
20240702,104700,20813665,842,842,842,842,0
20240702,104600,20813665,842,842,842,842,0
20240702,104500,20813665,842,842,842,842,0
20240702,104400,20813665,842,842,842,842,0
20240702,104300,20813665,842,842,842,842,0
20240702,104200,20813665,842,842,842,842,1
20240702,104100,20812823,837,837,837,837,0
20240702,104000,20812823,837,837,837,837,0
20240702,103900,20812823,837,837,837,837,0
20240702,103800,20812823,837,837,837,837,0
20240702,103700,20812823,837,837,837,837,260
20240702,103600,20595203,842,842,842,842,0
20240702,103500,20595203,842,842,842,842,0
20240702,103400,20595203,842,842,842,842,0
20240702,103300,20595203,842,842,842,842,0
20240702,103200,20595203,842,842,842,842,0
20240702,103100,20595203,842,842,842,842,0
20240702,103000,20595203,842,842,842,842,0
20240702,102900,20595203,842,842,842,842,50
20240702,102800,20553103,842,842,842,842,0
20240702,102700,20553103,842,842,842,842,0
20240702,102600,20553103,842,842,842,842,0
20240702,102500,20553103,842,842,842,842,0
20240702,102400,20553103,842,842,842,842,1
20240702,102300,20552261,839,839,839,839,0
20240702,102200,20552261,839,841,841,839,3196
20240702,102100,17870619,841,841,841,841,2
20240702,102000,17868937,841,841,841,841,0
20240702,101900,17868937,841,841,841,841,0
20240702,101800,17868937,841,841,841,841,1
20240702,101700,17868096,840,841,841,840,12
20240702,101600,17858014,841,840,841,840,3
20240702,101500,17855493,840,840,840,839,129
20240702,101400,17747258,839,840,840,839,102
20240702,101300,17661678,842,840,842,840,40
20240702,101200,17628000,839,839,839,839,0
20240702,101100,17628000,839,839,839,839,0
20240702,101000,17628000,839,839,839,839,4
20240702,100900,17624644,843,843,843,843,0
20240702,100800,17624644,843,843,843,843,0
20240702,100700,17624644,843,843,843,843,0
20240702,100600,17624644,843,843,843,843,0
20240702,100500,17624644,843,843,843,843,0
20240702,100400,17624644,843,843,843,843,2000
20240702,100300,15938644,839,839,839,839,500
20240702,100200,15519144,839,839,839,839,856
20240702,100100,14800960,843,843,843,843,1
20240702,100000,14800117,843,843,843,843,0
20240702,095900,14800117,843,841,843,841,1000
20240702,095800,13958017,838,838,838,838,7
20240702,095700,13952151,838,838,838,837,83
20240702,095600,13882668,839,842,842,839,3997
20240702,095500,10521187,843,844,844,843,152
20240702,095400,10393050,843,843,843,843,0
20240702,095300,10393050,843,843,843,843,0
20240702,095200,10393050,843,843,843,843,0
20240702,095100,10393050,843,843,843,843,0
20240702,095000,10393050,843,844,844,843,368
20240702,094900,10082825,851,851,851,851,0
20240702,094800,10082825,851,851,851,851,1
20240702,094700,10081974,843,844,844,843,109
20240702,094600,9990086,843,843,843,843,0
20240702,094500,9990086,843,843,843,843,0
20240702,094400,9990086,843,844,844,843,11
20240702,094300,9980812,846,846,846,846,0
20240702,094200,9980812,846,846,846,846,0
20240702,094100,9980812,846,846,846,846,0
20240702,094000,9980812,846,846,846,846,0
20240702,093900,9980812,846,846,846,846,0
20240702,093800,9980812,846,846,846,846,0
20240702,093700,9980812,846,846,846,846,50
20240702,093600,9938512,847,847,847,847,50
20240702,093500,9896162,847,842,847,842,2250
20240702,093400,7994412,842,842,842,842,0
20240702,093300,7994412,842,845,845,842,780
20240702,093200,7335811,845,845,845,845,0
20240702,093100,7335811,845,846,846,845,681
20240702,093000,6759690,847,847,847,847,0
20240702,092900,6759690,847,847,847,847,0
20240702,092800,6759690,847,847,847,847,100
20240702,092700,6674990,846,846,846,846,0
20240702,092600,6674990,846,846,846,846,0
20240702,092500,6674990,846,846,846,846,0
20240702,092400,6674990,846,846,846,846,0
20240702,092300,6674990,846,846,846,846,0
20240702,092200,6674990,846,846,846,846,0
20240702,092100,6674990,846,847,847,846,287
20240702,092000,6431902,854,854,855,854,36
20240702,091900,6401133,854,854,854,854,10
20240702,091800,6392593,854,854,854,854,10
20240702,091700,6384053,854,854,854,854,0
20240702,091600,6384053,854,854,854,854,647
20240702,091500,5831515,854,851,854,851,2354
20240702,091400,3823576,847,847,847,847,0
20240702,091300,3823576,847,847,847,847,1
20240702,091200,3822729,853,853,853,853,0
20240702,091100,3822729,853,853,853,853,0
20240702,091000,3822729,853,853,853,853,27
20240702,090900,3799698,853,853,853,853,234
20240702,090800,3600096,849,849,849,849,0
20240702,090700,3600096,849,849,851,849,1002
20240702,090600,2749395,849,849,849,849,238
20240702,090500,2547333,849,849,849,849,37
20240702,090400,2515920,849,849,849,849,1
20240702,090300,2515071,849,846,849,846,12
20240702,090200,2504916,841,848,848,841,2595
20240702,090100,308581,847,849,849,847,12
20240702,090000,298395,855,855,855,855,349