KissMeData/001210/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,183300,23421857,706,706,706,706,653
20240711,183200,23421857,706,706,706,706,0
20240711,183100,23421857,706,706,706,706,0
20240711,183000,23421857,706,706,706,706,0
20240711,182900,23421857,706,706,706,706,0
20240711,182800,23421857,706,706,706,706,0
20240711,182700,23421857,706,706,706,706,0
20240711,182600,23421857,706,706,706,706,0
20240711,182500,23421857,706,706,706,706,0
20240711,182400,23421857,706,706,706,706,0
20240711,182300,23421857,706,706,706,706,0
20240711,182200,23421857,706,706,706,706,0
20240711,182100,23421857,706,706,706,706,0
20240711,182000,23421857,706,706,706,706,0
20240711,181900,23421857,706,706,706,706,0
20240711,181800,23421857,706,706,706,706,0
20240711,181700,23421857,706,706,706,706,0
20240711,181600,23421857,706,706,706,706,0
20240711,181500,23421857,706,706,706,706,0
20240711,181400,23421857,706,706,706,706,0
20240711,181300,23421857,706,706,706,706,0
20240711,181200,23421857,706,706,706,706,0
20240711,181100,23421857,706,706,706,706,0
20240711,181000,23421857,706,706,706,706,0
20240711,180900,23421857,706,706,706,706,0
20240711,180800,23421857,706,706,706,706,0
20240711,180700,23421857,706,706,706,706,0
20240711,180600,23421857,706,706,706,706,0
20240711,180500,23421857,706,706,706,706,0
20240711,180400,23421857,706,706,706,706,0
20240711,180300,23421857,706,706,706,706,653
20240711,180200,23421857,706,706,706,706,0
20240711,180100,23421857,706,706,706,706,0
20240711,180000,23421857,706,706,706,706,0
20240711,175900,23421857,706,706,706,706,0
20240711,175800,23421857,706,706,706,706,0
20240711,175700,23421857,706,706,706,706,0
20240711,175600,23421857,706,706,706,706,0
20240711,175500,23421857,706,706,706,706,0
20240711,175400,23421857,706,706,706,706,0
20240711,175300,23421857,706,706,706,706,0
20240711,175200,23421857,706,706,706,706,0
20240711,175100,23421857,706,706,706,706,0
20240711,175000,23421857,706,706,706,706,0
20240711,174900,23421857,706,706,706,706,0
20240711,174800,23421857,706,706,706,706,0
20240711,174700,23421857,706,706,706,706,0
20240711,174600,23421857,706,706,706,706,0
20240711,174500,23421857,706,706,706,706,0
20240711,174400,23421857,706,706,706,706,0
20240711,174300,23421857,706,706,706,706,0
20240711,174200,23421857,706,706,706,706,0
20240711,174100,23421857,706,706,706,706,0
20240711,174000,23421857,706,706,706,706,0
20240711,173900,23421857,706,706,706,706,0
20240711,173800,23421857,706,706,706,706,0
20240711,173700,23421857,706,706,706,706,0
20240711,173600,23421857,706,706,706,706,0
20240711,173500,23421857,706,706,706,706,0
20240711,173400,23421857,706,706,706,706,0
20240711,173300,23421857,706,706,706,706,653
20240711,173200,23421857,706,706,706,706,0
20240711,173100,23421857,706,706,706,706,0
20240711,173000,23421857,706,706,706,706,0
20240711,172900,23421857,706,706,706,706,0
20240711,172800,23421857,706,706,706,706,0
20240711,172700,23421857,706,706,706,706,0
20240711,172600,23421857,706,706,706,706,0
20240711,172500,23421857,706,706,706,706,0
20240711,172400,23421857,706,706,706,706,0
20240711,172300,23421857,706,706,706,706,0
20240711,172200,23421857,706,706,706,706,0
20240711,172100,23421857,706,706,706,706,0
20240711,172000,23421857,706,706,706,706,0
20240711,171900,23421857,706,706,706,706,0
20240711,171800,23421857,706,706,706,706,0
20240711,171700,23421857,706,706,706,706,0
20240711,171600,23421857,706,706,706,706,0
20240711,171500,23421857,706,706,706,706,0
20240711,171400,23421857,706,706,706,706,0
20240711,171300,23421857,706,706,706,706,0
20240711,171200,23421857,706,706,706,706,0
20240711,171100,23421857,706,706,706,706,0
20240711,171000,23421857,706,706,706,706,0
20240711,170900,23421857,706,706,706,706,0
20240711,170800,23421857,706,706,706,706,0
20240711,170700,23421857,706,706,706,706,0
20240711,170600,23421857,706,706,706,706,0
20240711,170500,23421857,706,706,706,706,0
20240711,170400,23421857,706,706,706,706,0
20240711,170300,23421857,706,706,706,706,653
20240711,170200,23421857,706,706,706,706,0
20240711,170100,23421857,706,706,706,706,0
20240711,170000,23421857,706,706,706,706,0
20240711,165900,23421857,706,706,706,706,0
20240711,165800,23421857,706,706,706,706,0
20240711,165700,23421857,706,706,706,706,0
20240711,165600,23421857,706,706,706,706,0
20240711,165500,23421857,706,706,706,706,0
20240711,165400,23421857,706,706,706,706,0
20240711,165300,23421857,706,706,706,706,0
20240711,165200,23421857,706,706,706,706,0
20240711,165100,23421857,706,706,706,706,0
20240711,165000,23421857,706,706,706,706,0
20240711,164900,23421857,706,706,706,706,0
20240711,164800,23421857,706,706,706,706,0
20240711,164700,23421857,706,706,706,706,0
20240711,164600,23421857,706,706,706,706,0
20240711,164500,23421857,706,706,706,706,0
20240711,164400,23421857,706,706,706,706,0
20240711,164300,23421857,706,706,706,706,0
20240711,164200,23421857,706,706,706,706,0
20240711,164100,23421857,706,706,706,706,0
20240711,164000,23421857,706,706,706,706,0
20240711,163900,23421857,706,706,706,706,0
20240711,163800,23421857,706,706,706,706,0
20240711,163700,23421857,706,706,706,706,0
20240711,163600,23421857,706,706,706,706,0
20240711,163500,23421857,706,706,706,706,0
20240711,163400,23421857,706,706,706,706,0
20240711,163300,23421857,706,706,706,706,653
20240711,163200,23421857,706,706,706,706,0
20240711,163100,23421857,706,706,706,706,0
20240711,163000,23421857,706,706,706,706,0
20240711,162900,23421857,706,706,706,706,0
20240711,162800,23421857,706,706,706,706,0
20240711,162700,23421857,706,706,706,706,0
20240711,162600,23421857,706,706,706,706,0
20240711,162500,23421857,706,706,706,706,0
20240711,162400,23421857,706,706,706,706,0
20240711,162300,23421857,706,706,706,706,0
20240711,162200,23421857,706,706,706,706,0
20240711,162100,23421857,706,706,706,706,0
20240711,162000,23421857,706,706,706,706,0
20240711,161900,23421857,706,706,706,706,0
20240711,161800,23421857,706,706,706,706,0
20240711,161700,23421857,706,706,706,706,0
20240711,161600,23421857,706,706,706,706,0
20240711,161500,23421857,706,706,706,706,0
20240711,161400,23421857,706,706,706,706,0
20240711,161300,23421857,706,706,706,706,0
20240711,161200,23421857,706,706,706,706,0
20240711,161100,23421857,706,706,706,706,0
20240711,161000,23421857,706,706,706,706,0
20240711,160900,23421857,706,706,706,706,0
20240711,160800,23421857,706,706,706,706,0
20240711,160700,23421857,706,706,706,706,0
20240711,160600,23421857,706,706,706,706,0
20240711,160500,23421857,706,706,706,706,0
20240711,160400,23421857,706,706,706,706,0
20240711,160300,23421857,706,706,706,706,653
20240711,160200,23421857,706,706,706,706,0
20240711,160100,23421857,706,706,706,706,0
20240711,160000,23421857,706,706,706,706,0
20240711,155900,23421857,706,706,706,706,0
20240711,155800,23421857,706,706,706,706,0
20240711,155700,23421857,706,706,706,706,0
20240711,155600,23421857,706,706,706,706,0
20240711,155500,23421857,706,706,706,706,0
20240711,155400,23421857,706,706,706,706,0
20240711,155300,23421857,706,706,706,706,0
20240711,155200,23421857,706,706,706,706,0
20240711,155100,23421857,706,706,706,706,0
20240711,155000,23421857,706,706,706,706,0
20240711,154900,23421857,706,706,706,706,0
20240711,154800,23421857,706,706,706,706,0
20240711,154700,23421857,706,706,706,706,0
20240711,154600,23421857,706,706,706,706,0
20240711,154500,23421857,706,706,706,706,0
20240711,154400,23421857,706,706,706,706,0
20240711,154300,23421857,706,706,706,706,0
20240711,154200,23421857,706,706,706,706,0
20240711,154100,23421857,706,706,706,706,0
20240711,154000,23421857,706,706,706,706,0
20240711,153900,23421857,706,706,706,706,0
20240711,153800,23421857,706,706,706,706,0
20240711,153700,23421857,706,706,706,706,0
20240711,153600,23421857,706,706,706,706,0
20240711,153500,23421857,706,706,706,706,0
20240711,153400,23421857,706,706,706,706,0
20240711,153300,23421857,706,706,706,706,653
20240711,153200,23421857,706,706,706,706,0
20240711,153100,23421857,706,706,706,706,0
20240711,153000,23421857,706,706,706,706,653
20240711,152900,22960839,706,706,706,706,0
20240711,152800,22960839,706,706,706,706,0
20240711,152700,22960839,706,706,706,706,0
20240711,152600,22960839,706,706,706,706,0
20240711,152500,22960839,706,706,706,706,0
20240711,152400,22960839,706,706,706,706,0
20240711,152300,22960839,706,706,706,706,0
20240711,152200,22960839,706,706,706,706,0
20240711,152100,22960839,706,706,706,706,0
20240711,152000,22960839,706,706,706,706,0
20240711,151900,22960839,706,706,706,706,0
20240711,151800,22960839,706,706,706,706,0
20240711,151700,22960839,706,706,706,706,0
20240711,151600,22960839,706,706,706,706,0
20240711,151500,22960839,706,706,706,706,0
20240711,151400,22960839,706,706,706,706,0
20240711,151300,22960839,706,706,706,706,0
20240711,151200,22960839,706,706,706,706,0
20240711,151100,22960839,706,706,706,706,0
20240711,151000,22960839,706,706,706,706,0
20240711,150900,22960839,706,706,706,706,0
20240711,150800,22960839,706,706,706,706,0
20240711,150700,22960839,706,706,706,706,531
20240711,150600,22585953,706,706,706,706,13
20240711,150500,22576775,706,706,706,706,4053
20240711,150400,19715357,706,706,706,706,0
20240711,150300,19715357,706,706,706,706,0
20240711,150200,19715357,706,706,706,706,1175
20240711,150100,18885807,706,706,706,706,0
20240711,150000,18885807,706,706,706,706,0
20240711,145900,18885807,706,706,706,706,0
20240711,145800,18885807,706,706,706,706,4140
20240711,145700,15962967,706,706,706,706,0
20240711,145600,15962967,706,706,706,706,0
20240711,145500,15962967,706,706,706,706,0
20240711,145400,15962967,706,706,706,706,0
20240711,145300,15962967,706,706,706,706,0
20240711,145200,15962967,706,706,706,706,0
20240711,145100,15962967,706,706,706,706,0
20240711,145000,15962967,706,706,706,706,0
20240711,144900,15962967,706,706,706,706,0
20240711,144800,15962967,706,706,706,706,13
20240711,144700,15953789,706,706,706,706,0
20240711,144600,15953789,706,706,706,706,0
20240711,144500,15953789,706,706,706,706,0
20240711,144400,15953789,706,706,706,706,0
20240711,144300,15953789,706,706,706,706,0
20240711,144200,15953789,706,706,706,706,0
20240711,144100,15953789,706,706,706,706,0
20240711,144000,15953789,706,706,706,706,0
20240711,143900,15953789,706,706,706,706,0
20240711,143800,15953789,706,706,706,706,0
20240711,143700,15953789,706,706,706,706,0
20240711,143600,15953789,706,706,706,706,0
20240711,143500,15953789,706,706,706,706,0
20240711,143400,15953789,706,706,706,706,0
20240711,143300,15953789,706,706,706,706,0
20240711,143200,15953789,706,706,706,706,0
20240711,143100,15953789,706,706,706,706,0
20240711,143000,15953789,706,706,706,706,0
20240711,142900,15953789,706,706,706,706,0
20240711,142800,15953789,706,706,706,706,610
20240711,142700,15523129,706,706,706,706,0
20240711,142600,15523129,706,706,706,706,0
20240711,142500,15523129,706,706,706,706,10
20240711,142400,15516069,703,704,704,703,1975
20240711,142300,14126940,705,705,705,705,1
20240711,142200,14126235,706,706,706,706,0
20240711,142100,14126235,706,706,706,706,0
20240711,142000,14126235,706,706,706,706,0
20240711,141900,14126235,706,706,706,706,0
20240711,141800,14126235,706,706,706,706,0
20240711,141700,14126235,706,706,706,706,0
20240711,141600,14126235,706,706,706,706,0
20240711,141500,14126235,706,706,706,706,0
20240711,141400,14126235,706,706,706,706,0
20240711,141300,14126235,706,706,706,706,0
20240711,141200,14126235,706,706,706,706,0
20240711,141100,14126235,706,706,706,706,0
20240711,141000,14126235,706,706,706,706,0
20240711,140900,14126235,706,706,706,706,0
20240711,140800,14126235,706,706,706,706,0
20240711,140700,14126235,706,706,706,706,0
20240711,140600,14126235,706,706,706,706,0
20240711,140500,14126235,706,706,706,706,0
20240711,140400,14126235,706,706,706,706,0
20240711,140300,14126235,706,706,706,706,0
20240711,140200,14126235,706,706,706,706,5
20240711,140100,14122705,706,706,706,706,0
20240711,140000,14122705,706,706,706,706,0
20240711,135900,14122705,706,706,706,706,0
20240711,135800,14122705,706,706,706,706,0
20240711,135700,14122705,706,706,706,706,0
20240711,135600,14122705,706,706,706,706,0
20240711,135500,14122705,706,706,706,706,0
20240711,135400,14122705,706,706,706,706,0
20240711,135300,14122705,706,706,706,706,0
20240711,135200,14122705,706,704,706,704,687
20240711,135100,13639037,704,704,704,704,0
20240711,135000,13639037,704,706,706,704,80
20240711,134900,13582701,704,704,704,704,0
20240711,134800,13582701,704,704,704,704,0
20240711,134700,13582701,704,704,704,704,108
20240711,134600,13506669,704,704,704,704,72
20240711,134500,13455981,705,705,705,705,7
20240711,134400,13451046,705,705,705,705,0
20240711,134300,13451046,705,705,705,705,800
20240711,134200,12887046,705,705,705,705,0
20240711,134100,12887046,705,705,705,705,2
20240711,134000,12885636,706,706,706,706,0
20240711,133900,12885636,706,706,706,706,0
20240711,133800,12885636,706,706,706,706,0
20240711,133700,12885636,706,706,706,706,0
20240711,133600,12885636,706,706,706,706,3
20240711,133500,12883518,706,706,706,706,0
20240711,133400,12883518,706,706,706,706,0
20240711,133300,12883518,706,706,706,706,0
20240711,133200,12883518,706,706,706,706,100
20240711,133100,12812918,706,706,706,706,0
20240711,133000,12812918,706,706,706,706,9
20240711,132900,12806564,706,706,706,706,0
20240711,132800,12806564,706,706,706,706,1
20240711,132700,12805858,706,706,706,706,0
20240711,132600,12805858,706,706,706,706,0
20240711,132500,12805858,706,706,706,706,0
20240711,132400,12805858,706,706,706,706,0
20240711,132300,12805858,706,706,706,706,0
20240711,132200,12805858,706,706,706,706,0
20240711,132100,12805858,706,706,706,706,0
20240711,132000,12805858,706,706,706,706,0
20240711,131900,12805858,706,706,706,706,0
20240711,131800,12805858,706,706,706,706,0
20240711,131700,12805858,706,706,706,706,1
20240711,131600,12805152,705,705,705,705,0
20240711,131500,12805152,705,705,705,705,0
20240711,131400,12805152,705,705,705,705,0
20240711,131300,12805152,705,705,705,705,0
20240711,131200,12805152,705,705,705,705,0
20240711,131100,12805152,705,705,705,705,0
20240711,131000,12805152,705,705,705,705,0
20240711,130900,12805152,705,705,705,705,0
20240711,130800,12805152,705,705,705,705,0
20240711,130700,12805152,705,705,705,705,0
20240711,130600,12805152,705,705,705,705,0
20240711,130500,12805152,705,705,705,705,0
20240711,130400,12805152,705,705,705,705,0
20240711,130300,12805152,705,705,705,705,0
20240711,130200,12805152,705,705,705,705,0
20240711,130100,12805152,705,705,705,705,0
20240711,130000,12805152,705,705,705,705,0
20240711,125900,12805152,705,705,705,705,0
20240711,125800,12805152,705,705,705,705,0
20240711,125700,12805152,705,705,705,705,0
20240711,125600,12805152,705,705,705,705,0
20240711,125500,12805152,705,705,705,705,0
20240711,125400,12805152,705,705,705,705,0
20240711,125300,12805152,705,705,705,705,0
20240711,125200,12805152,705,705,705,705,0
20240711,125100,12805152,705,705,705,705,0
20240711,125000,12805152,705,705,705,705,0
20240711,124900,12805152,705,705,705,705,0
20240711,124800,12805152,705,705,705,705,0
20240711,124700,12805152,705,705,705,705,0
20240711,124600,12805152,705,705,705,705,0
20240711,124500,12805152,705,705,705,705,0
20240711,124400,12805152,705,705,705,705,0
20240711,124300,12805152,705,705,705,705,0
20240711,124200,12805152,705,705,705,705,0
20240711,124100,12805152,705,705,705,705,0
20240711,124000,12805152,705,705,705,705,0
20240711,123900,12805152,705,705,705,705,0
20240711,123800,12805152,705,705,705,705,12
20240711,123700,12796692,706,706,706,706,2
20240711,123600,12795280,705,705,705,705,28
20240711,123500,12775540,706,706,706,706,0
20240711,123400,12775540,706,706,706,706,0
20240711,123300,12775540,706,706,706,706,0
20240711,123200,12775540,706,706,706,706,0
20240711,123100,12775540,706,706,706,706,0
20240711,123000,12775540,706,706,706,706,0
20240711,122900,12775540,706,706,706,706,0
20240711,122800,12775540,706,706,706,706,0
20240711,122700,12775540,706,706,706,706,0
20240711,122600,12775540,706,706,706,706,0
20240711,122500,12775540,706,706,706,706,0
20240711,122400,12775540,706,706,706,706,0
20240711,122300,12775540,706,706,706,706,0
20240711,122200,12775540,706,706,706,706,0
20240711,122100,12775540,706,706,706,706,0
20240711,122000,12775540,706,706,706,706,0
20240711,121900,12775540,706,706,706,706,256
20240711,121800,12594804,706,706,706,706,0
20240711,121700,12594804,706,706,706,706,0
20240711,121600,12594804,706,706,706,706,0
20240711,121500,12594804,706,706,706,706,0
20240711,121400,12594804,706,706,706,706,0
20240711,121300,12594804,706,706,706,706,0
20240711,121200,12594804,706,706,706,706,0
20240711,121100,12594804,706,706,706,706,0
20240711,121000,12594804,706,706,706,706,0
20240711,120900,12594804,706,706,706,706,0
20240711,120800,12594804,706,706,706,706,0
20240711,120700,12594804,706,706,706,706,0
20240711,120600,12594804,706,706,706,706,0
20240711,120500,12594804,706,706,706,706,0
20240711,120400,12594804,706,706,706,706,0
20240711,120300,12594804,706,706,706,706,0
20240711,120200,12594804,706,706,706,706,0
20240711,120100,12594804,706,706,706,706,0
20240711,120000,12594804,706,706,706,706,0
20240711,115900,12594804,706,706,706,706,0
20240711,115800,12594804,706,706,706,706,0
20240711,115700,12594804,706,706,706,706,0
20240711,115600,12594804,706,706,706,706,0
20240711,115500,12594804,706,706,706,706,0
20240711,115400,12594804,706,706,706,706,0
20240711,115300,12594804,706,706,706,706,0
20240711,115200,12594804,706,706,706,706,0
20240711,115100,12594804,706,706,706,706,0
20240711,115000,12594804,706,706,706,706,0
20240711,114900,12594804,706,706,706,706,0
20240711,114800,12594804,706,706,706,706,0
20240711,114700,12594804,706,706,706,706,23
20240711,114600,12578566,706,706,706,706,50
20240711,114500,12543266,706,706,706,706,0
20240711,114400,12543266,706,706,706,706,0
20240711,114300,12543266,706,706,706,706,13
20240711,114200,12534088,703,703,703,703,0
20240711,114100,12534088,703,703,703,703,0
20240711,114000,12534088,703,703,703,703,100
20240711,113900,12463788,703,706,706,703,108
20240711,113800,12387840,703,703,703,703,0
20240711,113700,12387840,703,703,703,703,19
20240711,113600,12374483,704,704,704,704,83
20240711,113500,12316051,704,704,704,704,0
20240711,113400,12316051,704,704,704,704,2000
20240711,113300,10908051,705,705,705,705,0
20240711,113200,10908051,705,705,705,705,6
20240711,113100,10903821,705,706,706,705,1810
20240711,113000,9627761,706,706,706,706,0
20240711,112900,9627761,706,706,706,706,0
20240711,112800,9627761,706,706,706,706,0
20240711,112700,9627761,706,706,706,706,0
20240711,112600,9627761,706,706,706,706,0
20240711,112500,9627761,706,706,706,706,0
20240711,112400,9627761,706,706,706,706,0
20240711,112300,9627761,706,706,706,706,0
20240711,112200,9627761,706,706,706,706,0
20240711,112100,9627761,706,706,706,706,0
20240711,112000,9627761,706,706,706,706,0
20240711,111900,9627761,706,706,706,706,0
20240711,111800,9627761,706,706,706,706,0
20240711,111700,9627761,706,706,706,706,0
20240711,111600,9627761,706,706,706,706,0
20240711,111500,9627761,706,706,706,706,4
20240711,111400,9624937,706,706,706,706,0
20240711,111300,9624937,706,706,706,706,0
20240711,111200,9624937,706,706,706,706,0
20240711,111100,9624937,706,706,706,706,0
20240711,111000,9624937,706,706,706,706,0
20240711,110900,9624937,706,706,706,706,0
20240711,110800,9624937,706,706,706,706,0
20240711,110700,9624937,706,706,706,706,0
20240711,110600,9624937,706,706,706,706,0
20240711,110500,9624937,706,706,706,706,0
20240711,110400,9624937,706,706,706,706,0
20240711,110300,9624937,706,706,706,706,0
20240711,110200,9624937,706,705,706,705,296
20240711,110100,9416256,705,705,705,705,1
20240711,110000,9415551,705,705,705,705,70
20240711,105900,9366201,705,705,705,705,2400
20240711,105800,7674201,705,705,705,705,0
20240711,105700,7674201,705,705,705,705,0
20240711,105600,7674201,705,705,705,705,0
20240711,105500,7674201,705,705,705,705,0
20240711,105400,7674201,705,705,705,705,0
20240711,105300,7674201,705,705,705,705,0
20240711,105200,7674201,705,705,705,705,0
20240711,105100,7674201,705,705,705,705,0
20240711,105000,7674201,705,705,705,705,0
20240711,104900,7674201,705,705,705,705,0
20240711,104800,7674201,705,705,705,705,0
20240711,104700,7674201,705,705,705,705,0
20240711,104600,7674201,705,705,705,705,0
20240711,104500,7674201,705,705,705,705,0
20240711,104400,7674201,705,705,705,705,10
20240711,104300,7667151,704,704,704,704,0
20240711,104200,7667151,704,704,704,704,0
20240711,104100,7667151,704,704,704,704,55
20240711,104000,7628431,705,705,705,705,0
20240711,103900,7628431,705,705,705,705,0
20240711,103800,7628431,705,705,705,705,0
20240711,103700,7628431,705,705,705,705,0
20240711,103600,7628431,705,705,705,705,0
20240711,103500,7628431,705,705,705,705,0
20240711,103400,7628431,705,705,705,705,0
20240711,103300,7628431,705,705,705,705,0
20240711,103200,7628431,705,705,705,705,0
20240711,103100,7628431,705,705,705,705,0
20240711,103000,7628431,705,705,705,705,0
20240711,102900,7628431,705,705,705,705,0
20240711,102800,7628431,705,705,705,705,0
20240711,102700,7628431,705,705,705,705,88
20240711,102600,7566391,705,705,705,705,38
20240711,102500,7539601,705,705,705,705,2
20240711,102400,7538191,705,705,705,705,10
20240711,102300,7531141,705,705,705,705,15
20240711,102200,7520566,705,705,705,705,0
20240711,102100,7520566,705,705,705,705,1
20240711,102000,7519861,704,704,704,704,0
20240711,101900,7519861,704,704,704,704,0
20240711,101800,7519861,704,704,704,704,1378
20240711,101700,6549749,705,705,705,705,0
20240711,101600,6549749,705,705,705,705,0
20240711,101500,6549749,705,705,705,705,932
20240711,101400,5892689,705,705,705,705,0
20240711,101300,5892689,705,705,705,705,0
20240711,101200,5892689,705,705,705,705,680
20240711,101100,5413289,706,706,706,706,0
20240711,101000,5413289,706,706,706,706,0
20240711,100900,5413289,706,706,706,706,0
20240711,100800,5413289,706,706,706,706,0
20240711,100700,5413289,706,706,706,706,0
20240711,100600,5413289,706,706,706,706,519
20240711,100500,5046875,707,707,707,707,0
20240711,100400,5046875,707,707,707,707,0
20240711,100300,5046875,707,707,707,707,0
20240711,100200,5046875,707,707,707,707,1
20240711,100100,5046168,707,707,707,707,0
20240711,100000,5046168,707,707,707,707,0
20240711,095900,5046168,707,707,707,707,0
20240711,095800,5046168,707,707,707,707,0
20240711,095700,5046168,707,707,707,707,0
20240711,095600,5046168,707,707,707,707,0
20240711,095500,5046168,707,707,707,707,0
20240711,095400,5046168,707,707,707,707,0
20240711,095300,5046168,707,707,707,707,0
20240711,095200,5046168,707,707,707,707,0
20240711,095100,5046168,707,707,707,707,0
20240711,095000,5046168,707,707,707,707,1
20240711,094900,5045461,708,708,708,708,100
20240711,094800,4974661,708,708,708,708,0
20240711,094700,4974661,708,708,708,708,0
20240711,094600,4974661,708,708,708,708,0
20240711,094500,4974661,708,708,708,708,6
20240711,094400,4970413,708,708,708,708,0
20240711,094300,4970413,708,708,708,708,1
20240711,094200,4969705,708,708,708,708,0
20240711,094100,4969705,708,708,708,708,0
20240711,094000,4969705,708,708,708,708,0
20240711,093900,4969705,708,708,708,708,2
20240711,093800,4968289,708,708,708,708,0
20240711,093700,4968289,708,708,708,708,0
20240711,093600,4968289,708,708,708,708,0
20240711,093500,4968289,708,708,708,708,0
20240711,093400,4968289,708,708,708,708,0
20240711,093300,4968289,708,708,708,708,0
20240711,093200,4968289,708,708,708,708,0
20240711,093100,4968289,708,708,708,708,0
20240711,093000,4968289,708,708,708,708,14
20240711,092900,4958377,708,708,708,708,8
20240711,092800,4952713,708,708,708,708,0
20240711,092700,4952713,708,708,708,708,1
20240711,092600,4952005,705,705,705,705,71
20240711,092500,4901950,705,705,705,705,0
20240711,092400,4901950,705,705,705,705,73
20240711,092300,4850485,705,706,706,705,104
20240711,092200,4777157,706,706,706,706,10
20240711,092100,4770097,705,705,705,705,281
20240711,092000,4571992,705,705,705,705,20
20240711,091900,4557892,705,706,706,705,1014
20240711,091800,3843012,705,705,705,705,1500
20240711,091700,2785512,706,707,707,706,1432
20240711,091600,1774416,707,707,707,707,0
20240711,091500,1774416,707,707,707,707,0
20240711,091400,1774416,707,707,707,707,0
20240711,091300,1774416,707,707,707,707,996
20240711,091200,1070244,707,707,707,706,737
20240711,091100,549851,707,707,707,707,0
20240711,091000,549851,707,707,707,707,40
20240711,090900,521571,708,708,708,708,0
20240711,090800,521571,708,708,708,708,50
20240711,090700,486171,706,706,706,706,0
20240711,090600,486171,706,706,706,706,0
20240711,090500,486171,706,706,706,706,0
20240711,090400,486171,706,706,706,706,0
20240711,090300,486171,706,706,706,706,500
20240711,090200,133171,706,706,706,706,40
20240711,090100,104931,708,708,708,708,1
20240711,090000,104223,709,709,709,709,147