KissMeData/018000/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,190600,206307043,686,686,686,686,1184
20240704,190500,206307043,686,686,686,686,0
20240704,190400,206307043,686,686,686,686,0
20240704,190300,206307043,686,686,686,686,0
20240704,190200,206307043,686,686,686,686,0
20240704,190100,206307043,686,686,686,686,0
20240704,190000,206307043,686,686,686,686,0
20240704,185900,206307043,686,686,686,686,0
20240704,185800,206307043,686,686,686,686,0
20240704,185700,206307043,686,686,686,686,0
20240704,185600,206307043,686,686,686,686,0
20240704,185500,206307043,686,686,686,686,0
20240704,185400,206307043,686,686,686,686,0
20240704,185300,206307043,686,686,686,686,0
20240704,185200,206307043,686,686,686,686,0
20240704,185100,206307043,686,686,686,686,0
20240704,185000,206307043,686,686,686,686,0
20240704,184900,206307043,686,686,686,686,0
20240704,184800,206307043,686,686,686,686,0
20240704,184700,206307043,686,686,686,686,0
20240704,184600,206307043,686,686,686,686,0
20240704,184500,206307043,686,686,686,686,0
20240704,184400,206307043,686,686,686,686,0
20240704,184300,206307043,686,686,686,686,0
20240704,184200,206307043,686,686,686,686,0
20240704,184100,206307043,686,686,686,686,0
20240704,184000,206307043,686,686,686,686,0
20240704,183900,206307043,686,686,686,686,0
20240704,183800,206307043,686,686,686,686,0
20240704,183700,206307043,686,686,686,686,0
20240704,183600,206307043,686,686,686,686,1184
20240704,183500,206307043,686,686,686,686,0
20240704,183400,206307043,686,686,686,686,0
20240704,183300,206307043,686,686,686,686,0
20240704,183200,206307043,686,686,686,686,0
20240704,183100,206307043,686,686,686,686,0
20240704,183000,206307043,686,686,686,686,0
20240704,182900,206307043,686,686,686,686,0
20240704,182800,206307043,686,686,686,686,0
20240704,182700,206307043,686,686,686,686,0
20240704,182600,206307043,686,686,686,686,0
20240704,182500,206307043,686,686,686,686,0
20240704,182400,206307043,686,686,686,686,0
20240704,182300,206307043,686,686,686,686,0
20240704,182200,206307043,686,686,686,686,0
20240704,182100,206307043,686,686,686,686,0
20240704,182000,206307043,686,686,686,686,0
20240704,181900,206307043,686,686,686,686,0
20240704,181800,206307043,686,686,686,686,0
20240704,181700,206307043,686,686,686,686,0
20240704,181600,206307043,686,686,686,686,0
20240704,181500,206307043,686,686,686,686,0
20240704,181400,206307043,686,686,686,686,0
20240704,181300,206307043,686,686,686,686,0
20240704,181200,206307043,686,686,686,686,0
20240704,181100,206307043,686,686,686,686,0
20240704,181000,206307043,686,686,686,686,0
20240704,180900,206307043,686,686,686,686,0
20240704,180800,206307043,686,686,686,686,0
20240704,180700,206307043,686,686,686,686,0
20240704,180600,206307043,686,686,686,686,1184
20240704,180500,206307043,686,686,686,686,0
20240704,180400,206307043,686,686,686,686,0
20240704,180300,206307043,686,686,686,686,0
20240704,180200,206307043,686,686,686,686,0
20240704,180100,206307043,686,686,686,686,0
20240704,180000,206307043,686,686,686,686,0
20240704,175900,206307043,686,686,686,686,0
20240704,175800,206307043,686,686,686,686,0
20240704,175700,206307043,686,686,686,686,0
20240704,175600,206307043,686,686,686,686,0
20240704,175500,206307043,686,686,686,686,0
20240704,175400,206307043,686,686,686,686,0
20240704,175300,206307043,686,686,686,686,0
20240704,175200,206307043,686,686,686,686,0
20240704,175100,206307043,686,686,686,686,0
20240704,175000,206307043,686,686,686,686,0
20240704,174900,206307043,686,686,686,686,0
20240704,174800,206307043,686,686,686,686,0
20240704,174700,206307043,686,686,686,686,0
20240704,174600,206307043,686,686,686,686,0
20240704,174500,206307043,686,686,686,686,0
20240704,174400,206307043,686,686,686,686,0
20240704,174300,206307043,686,686,686,686,0
20240704,174200,206307043,686,686,686,686,0
20240704,174100,206307043,686,686,686,686,0
20240704,174000,206307043,686,686,686,686,0
20240704,173900,206307043,686,686,686,686,0
20240704,173800,206307043,686,686,686,686,0
20240704,173700,206307043,686,686,686,686,0
20240704,173600,206307043,686,686,686,686,1184
20240704,173500,206307043,686,686,686,686,0
20240704,173400,206307043,686,686,686,686,0
20240704,173300,206307043,686,686,686,686,0
20240704,173200,206307043,686,686,686,686,0
20240704,173100,206307043,686,686,686,686,0
20240704,173000,206307043,686,686,686,686,0
20240704,172900,206307043,686,686,686,686,0
20240704,172800,206307043,686,686,686,686,0
20240704,172700,206307043,686,686,686,686,0
20240704,172600,206307043,686,686,686,686,0
20240704,172500,206307043,686,686,686,686,0
20240704,172400,206307043,686,686,686,686,0
20240704,172300,206307043,686,686,686,686,0
20240704,172200,206307043,686,686,686,686,0
20240704,172100,206307043,686,686,686,686,0
20240704,172000,206307043,686,686,686,686,0
20240704,171900,206307043,686,686,686,686,0
20240704,171800,206307043,686,686,686,686,0
20240704,171700,206307043,686,686,686,686,0
20240704,171600,206307043,686,686,686,686,0
20240704,171500,206307043,686,686,686,686,0
20240704,171400,206307043,686,686,686,686,0
20240704,171300,206307043,686,686,686,686,0
20240704,171200,206307043,686,686,686,686,0
20240704,171100,206307043,686,686,686,686,0
20240704,171000,206307043,686,686,686,686,0
20240704,170900,206307043,686,686,686,686,0
20240704,170800,206307043,686,686,686,686,0
20240704,170700,206307043,686,686,686,686,0
20240704,170600,206307043,686,686,686,686,1184
20240704,170500,206307043,686,686,686,686,0
20240704,170400,206307043,686,686,686,686,0
20240704,170300,206307043,686,686,686,686,0
20240704,170200,206307043,686,686,686,686,0
20240704,170100,206307043,686,686,686,686,0
20240704,170000,206307043,686,686,686,686,0
20240704,165900,206307043,686,686,686,686,0
20240704,165800,206307043,686,686,686,686,0
20240704,165700,206307043,686,686,686,686,0
20240704,165600,206307043,686,686,686,686,0
20240704,165500,206307043,686,686,686,686,0
20240704,165400,206307043,686,686,686,686,0
20240704,165300,206307043,686,686,686,686,0
20240704,165200,206307043,686,686,686,686,0
20240704,165100,206307043,686,686,686,686,0
20240704,165000,206307043,686,686,686,686,0
20240704,164900,206307043,686,686,686,686,0
20240704,164800,206307043,686,686,686,686,0
20240704,164700,206307043,686,686,686,686,0
20240704,164600,206307043,686,686,686,686,0
20240704,164500,206307043,686,686,686,686,0
20240704,164400,206307043,686,686,686,686,0
20240704,164300,206307043,686,686,686,686,0
20240704,164200,206307043,686,686,686,686,0
20240704,164100,206307043,686,686,686,686,0
20240704,164000,206307043,686,686,686,686,0
20240704,163900,206307043,686,686,686,686,0
20240704,163800,206307043,686,686,686,686,0
20240704,163700,206307043,686,686,686,686,0
20240704,163600,206307043,686,686,686,686,1184
20240704,163500,206307043,686,686,686,686,0
20240704,163400,206307043,686,686,686,686,0
20240704,163300,206307043,686,686,686,686,0
20240704,163200,206307043,686,686,686,686,0
20240704,163100,206307043,686,686,686,686,0
20240704,163000,206307043,686,686,686,686,0
20240704,162900,206307043,686,686,686,686,0
20240704,162800,206307043,686,686,686,686,0
20240704,162700,206307043,686,686,686,686,0
20240704,162600,206307043,686,686,686,686,0
20240704,162500,206307043,686,686,686,686,0
20240704,162400,206307043,686,686,686,686,0
20240704,162300,206307043,686,686,686,686,0
20240704,162200,206307043,686,686,686,686,0
20240704,162100,206307043,686,686,686,686,0
20240704,162000,206307043,686,686,686,686,0
20240704,161900,206307043,686,686,686,686,0
20240704,161800,206307043,686,686,686,686,0
20240704,161700,206307043,686,686,686,686,0
20240704,161600,206307043,686,686,686,686,0
20240704,161500,206307043,686,686,686,686,0
20240704,161400,206307043,686,686,686,686,0
20240704,161300,206307043,686,686,686,686,0
20240704,161200,206307043,686,686,686,686,0
20240704,161100,206307043,686,686,686,686,0
20240704,161000,206307043,686,686,686,686,0
20240704,160900,206307043,686,686,686,686,0
20240704,160800,206307043,686,686,686,686,0
20240704,160700,206307043,686,686,686,686,0
20240704,160600,206307043,686,686,686,686,1184
20240704,160500,206307043,686,686,686,686,0
20240704,160400,206307043,686,686,686,686,0
20240704,160300,206307043,686,686,686,686,0
20240704,160200,206307043,686,686,686,686,0
20240704,160100,206307043,686,686,686,686,0
20240704,160000,206307043,686,686,686,686,0
20240704,155900,206307043,686,686,686,686,0
20240704,155800,206307043,686,686,686,686,0
20240704,155700,206307043,686,686,686,686,0
20240704,155600,206307043,686,686,686,686,0
20240704,155500,206307043,686,686,686,686,0
20240704,155400,206307043,686,686,686,686,0
20240704,155300,206307043,686,686,686,686,0
20240704,155200,206307043,686,686,686,686,0
20240704,155100,206307043,686,686,686,686,0
20240704,155000,206307043,686,686,686,686,0
20240704,154900,206307043,686,686,686,686,0
20240704,154800,206307043,686,686,686,686,0
20240704,154700,206307043,686,686,686,686,0
20240704,154600,206307043,686,686,686,686,0
20240704,154500,206307043,686,686,686,686,0
20240704,154400,206307043,686,686,686,686,0
20240704,154300,206307043,686,686,686,686,0
20240704,154200,206307043,686,686,686,686,0
20240704,154100,206307043,686,686,686,686,0
20240704,154000,206307043,686,686,686,686,0
20240704,153900,206307043,686,686,686,686,0
20240704,153800,206307043,686,686,686,686,0
20240704,153700,206307043,686,686,686,686,0
20240704,153600,206307043,686,686,686,686,1184
20240704,153500,206307043,686,686,686,686,0
20240704,153400,206307043,686,686,686,686,0
20240704,153300,206307043,686,686,686,686,0
20240704,153200,206307043,686,686,686,686,0
20240704,153100,206307043,686,686,686,686,0
20240704,153000,206307043,686,686,686,686,1184
20240704,152900,205494819,686,686,686,686,0
20240704,152800,205494819,686,686,686,686,0
20240704,152700,205494819,686,686,686,686,0
20240704,152600,205494819,686,686,686,686,0
20240704,152500,205494819,686,686,686,686,0
20240704,152400,205494819,686,686,686,686,0
20240704,152300,205494819,686,686,686,686,0
20240704,152200,205494819,686,686,686,686,0
20240704,152100,205494819,686,686,686,686,0
20240704,152000,205494819,686,686,686,686,0
20240704,151900,205494819,686,684,686,683,2005
20240704,151800,204125342,684,685,685,684,1010
20240704,151700,203434492,686,685,686,685,1026
20240704,151600,202731651,685,685,685,684,1211
20240704,151500,201903324,685,685,685,685,0
20240704,151400,201903324,685,685,685,685,12
20240704,151300,201895104,685,685,685,685,309
20240704,151200,201683439,685,685,685,685,18
20240704,151100,201671109,685,685,685,685,100
20240704,151000,201602609,685,684,685,684,301
20240704,150900,201396724,683,683,683,683,12
20240704,150800,201388528,686,686,686,686,2
20240704,150700,201387156,683,685,685,683,2600
20240704,150600,199609434,685,684,685,684,70
20240704,150500,199561553,684,684,684,684,515
20240704,150400,199209293,684,684,684,684,607
20240704,150300,198794105,684,684,684,684,7
20240704,150200,198789317,684,684,684,684,1
20240704,150100,198788633,684,683,684,683,151
20240704,150000,198685499,683,683,683,683,210
20240704,145900,198542069,683,683,683,683,210
20240704,145800,198398639,683,683,683,683,342
20240704,145700,198165053,683,683,683,683,200
20240704,145600,198028453,683,683,683,683,7321
20240704,145500,193028210,683,682,683,682,2210
20240704,145400,191520989,682,682,682,682,0
20240704,145300,191520989,682,682,682,682,0
20240704,145200,191520989,682,682,682,682,13
20240704,145100,191512123,683,682,683,682,160
20240704,145000,191403002,683,683,683,683,73
20240704,144900,191353143,683,682,683,682,101
20240704,144800,191284260,683,683,683,683,500
20240704,144700,190942760,683,683,683,683,147
20240704,144600,190842359,683,683,683,683,65
20240704,144500,190797964,683,683,683,683,55
20240704,144400,190760399,683,683,683,683,270
20240704,144300,190575989,683,683,683,683,23
20240704,144200,190560280,683,683,683,682,25
20240704,144100,190543225,683,683,683,682,2605
20240704,144000,188764260,683,683,683,683,0
20240704,143900,188764260,683,683,683,683,0
20240704,143800,188764260,683,683,683,683,5
20240704,143700,188760845,683,683,683,683,1
20240704,143600,188760162,683,683,683,683,0
20240704,143500,188760162,683,683,683,683,30
20240704,143400,188739672,683,683,683,683,1
20240704,143300,188738989,682,683,683,682,1513
20240704,143200,187706988,683,683,683,683,710
20240704,143100,187222058,683,683,683,683,0
20240704,143000,187222058,683,683,683,683,0
20240704,142900,187222058,683,683,683,682,247
20240704,142800,187053602,682,683,683,682,156
20240704,142700,186947196,683,682,683,682,156
20240704,142600,186840803,682,682,682,682,50
20240704,142500,186806703,683,683,683,682,128
20240704,142400,186719405,683,683,683,683,0
20240704,142300,186719405,683,683,683,682,150
20240704,142200,186617103,682,682,682,682,502
20240704,142100,186274739,682,683,683,682,195
20240704,142000,186141649,683,683,683,683,10
20240704,141900,186134819,683,683,683,682,3740
20240704,141800,183583906,682,683,683,682,4
20240704,141700,183581175,683,683,683,683,0
20240704,141600,183581175,683,683,683,683,201
20240704,141500,183443892,683,683,683,683,120
20240704,141400,183361932,683,683,683,683,0
20240704,141300,183361932,683,683,683,683,0
20240704,141200,183361932,683,682,683,682,21
20240704,141100,183347590,684,683,684,683,247
20240704,141000,183178842,683,683,683,683,498
20240704,140900,182838708,683,683,683,683,615
20240704,140800,182418663,684,684,684,684,1
20240704,140700,182417979,683,683,683,683,142
20240704,140600,182320993,684,684,684,684,0
20240704,140500,182320993,684,683,684,683,134
20240704,140400,182229470,684,684,684,684,47
20240704,140300,182197322,684,683,684,683,1027
20240704,140200,181495879,684,684,684,684,8
20240704,140100,181490407,684,684,684,683,288
20240704,140000,181293616,684,684,684,684,0
20240704,135900,181293616,684,683,684,683,134
20240704,135800,181202093,684,684,684,684,526
20240704,135700,180842309,684,683,684,683,126
20240704,135600,180756248,684,684,684,684,62
20240704,135500,180713840,684,683,684,683,166
20240704,135400,180600453,684,684,684,684,200
20240704,135300,180463653,684,683,684,683,114
20240704,135200,180385790,684,684,684,684,2
20240704,135100,180384422,684,683,684,683,185
20240704,135000,180258031,684,684,684,684,1
20240704,134900,180257347,684,684,684,684,21
20240704,134800,180242983,683,683,683,683,145
20240704,134700,180143948,684,684,684,684,246
20240704,134600,179975684,683,683,684,683,485
20240704,134500,179644428,684,684,684,684,1
20240704,134400,179643744,683,683,683,683,146
20240704,134300,179544026,684,684,684,684,0
20240704,134200,179544026,684,684,684,683,181
20240704,134100,179420381,684,683,684,683,520
20240704,134000,179064721,684,683,684,683,187
20240704,133900,178936942,684,684,684,684,50
20240704,133800,178902742,683,683,683,683,138
20240704,133700,178808488,683,683,683,683,918
20240704,133600,178181494,683,683,683,683,80
20240704,133500,178126854,682,682,682,682,186
20240704,133400,178000002,683,683,683,683,0
20240704,133300,178000002,683,683,683,683,0
20240704,133200,178000002,683,683,683,683,0
20240704,133100,178000002,683,683,683,683,55
20240704,133000,177962437,683,683,683,683,1
20240704,132900,177961754,683,683,683,683,146
20240704,132800,177862036,683,682,683,682,3023
20240704,132700,175800331,683,683,683,683,39
20240704,132600,175773694,683,683,683,683,100
20240704,132500,175705394,683,683,683,683,16
20240704,132400,175694466,684,684,684,684,105
20240704,132300,175622646,683,684,684,683,331
20240704,132200,175396373,684,683,684,683,242
20240704,132100,175230987,682,683,683,682,143
20240704,132000,175133460,683,683,683,683,142
20240704,131900,175036474,683,683,683,683,0
20240704,131800,175036474,683,683,683,683,261
20240704,131700,174858211,683,683,683,683,114
20240704,131600,174780349,683,683,683,683,0
20240704,131500,174780349,683,683,683,683,8
20240704,131400,174774885,683,683,683,683,28
20240704,131300,174755761,683,683,683,683,4
20240704,131200,174753029,683,683,683,683,27
20240704,131100,174734588,683,682,683,682,2214
20240704,131000,173222492,683,683,683,683,12
20240704,130900,173214296,682,682,682,682,2
20240704,130800,173212932,683,683,683,683,100
20240704,130700,173144632,683,683,683,683,255
20240704,130600,172970467,683,683,683,683,21
20240704,130500,172956124,683,683,683,683,270
20240704,130400,172771714,683,683,683,683,74
20240704,130300,172721172,682,682,682,682,0
20240704,130200,172721172,682,682,682,682,0
20240704,130100,172721172,682,683,683,682,1013
20240704,130000,172030305,683,683,683,683,1
20240704,125900,172029622,683,683,683,683,12
20240704,125800,172021426,683,683,683,683,0
20240704,125700,172021426,683,683,683,683,0
20240704,125600,172021426,683,683,683,683,0
20240704,125500,172021426,683,683,683,683,5
20240704,125400,172018011,683,683,683,683,23
20240704,125300,172002302,683,683,683,683,0
20240704,125200,172002302,683,683,683,683,80
20240704,125100,171947662,683,683,683,683,20
20240704,125000,171934002,683,683,683,683,0
20240704,124900,171934002,683,683,683,683,30
20240704,124800,171913512,683,683,683,683,5
20240704,124700,171910097,682,682,682,682,1319
20240704,124600,171010539,682,683,683,682,1102
20240704,124500,170257874,683,683,683,683,0
20240704,124400,170257874,683,683,683,683,38
20240704,124300,170231920,683,683,683,683,8
20240704,124200,170226456,682,682,682,682,1000
20240704,124100,169544456,682,682,682,682,2
20240704,124000,169543092,683,683,683,683,124
20240704,123900,169458400,683,683,683,683,150
20240704,123800,169355950,683,683,683,683,15
20240704,123700,169345705,683,684,684,683,86
20240704,123600,169286955,684,684,684,684,100
20240704,123500,169218555,684,683,684,683,212
20240704,123400,169073708,684,684,684,684,100
20240704,123300,169005308,684,683,684,683,508
20240704,123200,168657987,683,683,683,683,112
20240704,123100,168581491,683,683,683,683,0
20240704,123000,168581491,683,683,683,683,4387
20240704,122900,165585170,683,683,683,682,90
20240704,122800,165523720,683,683,683,683,21
20240704,122700,165509377,682,683,683,682,627
20240704,122600,165081750,683,683,683,683,110
20240704,122500,165006620,683,683,683,683,105
20240704,122400,164934905,683,683,683,683,81
20240704,122300,164879582,683,683,683,683,22
20240704,122200,164864556,682,682,682,682,0
20240704,122100,164864556,682,682,682,682,405
20240704,122000,164588346,682,681,682,681,152
20240704,121900,164484832,682,682,682,682,0
20240704,121800,164484832,682,683,683,681,19249
20240704,121700,151376244,682,682,682,682,1161
20240704,121600,150584442,682,682,683,682,249
20240704,121500,150414569,683,683,683,682,107
20240704,121400,150341493,682,682,683,682,8965
20240704,121300,144227328,683,683,683,683,0
20240704,121200,144227328,683,683,683,683,5
20240704,121100,144223913,683,683,683,682,100
20240704,121000,144155643,683,684,684,683,41
20240704,120900,144127630,684,684,684,683,1504
20240704,120800,143100394,683,683,683,683,3588
20240704,120700,140649790,683,683,683,683,0
20240704,120600,140649790,683,683,683,683,734
20240704,120500,140148468,682,682,682,682,522
20240704,120400,139792464,683,683,683,683,0
20240704,120300,139792464,683,683,683,683,0
20240704,120200,139792464,683,683,683,683,0
20240704,120100,139792464,683,683,683,683,0
20240704,120000,139792464,683,683,683,683,0
20240704,115900,139792464,683,684,684,683,131
20240704,115800,139702990,683,683,683,683,108
20240704,115700,139629226,683,683,683,683,16
20240704,115600,139618298,684,683,684,682,3067
20240704,115500,137526583,683,683,683,683,149
20240704,115400,137424816,684,683,684,683,105
20240704,115300,137353100,683,683,683,683,26
20240704,115200,137335342,684,683,684,683,1975
20240704,115100,135986416,683,683,683,682,238
20240704,115000,135824022,683,683,683,683,17
20240704,114900,135812411,683,682,683,682,282
20240704,114800,135620065,682,683,683,682,134
20240704,114700,135528673,683,683,683,683,65
20240704,114600,135484278,683,683,683,683,109
20240704,114500,135409831,683,683,683,683,31
20240704,114400,135388658,683,683,683,683,13
20240704,114300,135379779,683,683,683,683,0
20240704,114200,135379779,683,682,683,682,1820
20240704,114100,134138439,682,682,682,682,1695
20240704,114000,132982449,683,683,683,683,0
20240704,113900,132982449,683,683,683,683,250
20240704,113800,132811699,683,683,683,683,50
20240704,113700,132777549,682,683,683,682,4
20240704,113600,132774818,683,683,683,683,0
20240704,113500,132774818,683,683,683,683,0
20240704,113400,132774818,683,683,683,683,264
20240704,113300,132594506,682,682,682,682,140
20240704,113200,132499026,682,682,682,682,0
20240704,113100,132499026,682,682,682,682,0
20240704,113000,132499026,682,682,682,682,409
20240704,112900,132220088,684,684,684,684,1
20240704,112800,132219404,682,682,682,681,2465
20240704,112700,130538557,684,684,684,684,10
20240704,112600,130531717,684,686,686,683,58239
20240704,112500,90650077,686,686,686,686,0
20240704,112400,90650077,686,686,687,686,94
20240704,112300,90585583,686,686,686,686,0
20240704,112200,90585583,686,686,686,686,0
20240704,112100,90585583,686,686,686,686,500
20240704,112000,90242583,686,686,686,686,23
20240704,111900,90226805,686,686,686,686,0
20240704,111800,90226805,686,686,686,686,500
20240704,111700,89883805,687,687,687,687,0
20240704,111600,89883805,687,687,687,687,110
20240704,111500,89808235,686,686,686,686,0
20240704,111400,89808235,686,686,686,686,0
20240704,111300,89808235,686,686,686,686,0
20240704,111200,89808235,686,688,688,686,6032
20240704,111100,85667529,688,688,688,688,20
20240704,111000,85653769,688,688,688,688,2
20240704,110900,85652393,687,687,687,687,200
20240704,110800,85514993,687,687,687,687,143
20240704,110700,85416752,688,688,688,688,155
20240704,110600,85310112,688,688,688,688,2
20240704,110500,85308736,688,688,688,688,0
20240704,110400,85308736,688,688,688,688,795
20240704,110300,84761776,688,688,688,688,2096
20240704,110200,83319728,689,689,689,689,0
20240704,110100,83319728,689,689,689,689,0
20240704,110000,83319728,689,689,689,689,0
20240704,105900,83319728,689,689,689,689,0
20240704,105800,83319728,689,688,689,688,1010
20240704,105700,82624838,688,687,688,687,2436
20240704,105600,80948905,688,688,688,688,3
20240704,105500,80946841,687,687,687,687,0
20240704,105400,80946841,687,687,687,687,0
20240704,105300,80946841,687,687,687,687,0
20240704,105200,80946841,687,687,687,687,0
20240704,105100,80946841,687,687,687,687,0
20240704,105000,80946841,687,687,687,687,8
20240704,104900,80941345,687,688,688,687,816
20240704,104800,80380750,687,688,688,687,104
20240704,104700,80309202,688,688,688,688,0
20240704,104600,80309202,688,688,688,688,18
20240704,104500,80296818,688,688,688,688,0
20240704,104400,80296818,688,688,688,688,9
20240704,104300,80290626,688,688,688,688,500
20240704,104200,79946626,687,687,687,687,1
20240704,104100,79945939,687,687,687,687,294
20240704,104000,79743961,687,687,687,687,70
20240704,103900,79695871,687,687,687,687,740
20240704,103800,79187491,687,687,687,687,1513
20240704,103700,78148060,688,688,688,688,38
20240704,103600,78121916,687,687,687,687,5499
20240704,103500,74344103,687,687,687,687,701
20240704,103400,73862516,687,687,687,687,5
20240704,103300,73859081,686,687,687,686,207
20240704,103200,73717022,687,687,687,687,60
20240704,103100,73675802,687,687,687,687,350
20240704,103000,73435352,687,687,687,687,0
20240704,102900,73435352,687,687,687,687,5
20240704,102800,73431917,687,687,687,687,20
20240704,102700,73418177,686,687,687,686,2601
20240704,102600,71633790,686,686,686,686,0
20240704,102500,71633790,686,686,686,686,32
20240704,102400,71611838,687,687,687,686,3010
20240704,102300,69544734,688,688,688,688,9
20240704,102200,69538542,688,688,688,688,80
20240704,102100,69483502,689,689,689,689,20
20240704,102000,69469722,688,687,688,687,121
20240704,101900,69386475,687,688,688,687,4000
20240704,101800,66638410,689,689,689,688,295
20240704,101700,66435166,689,690,690,689,425
20240704,101600,66141941,690,690,690,690,50
20240704,101500,66107441,690,688,690,688,8894
20240704,101400,59987627,687,687,687,687,138
20240704,101300,59892821,687,687,687,687,1
20240704,101200,59892134,688,687,688,687,159
20240704,101100,59782895,688,687,688,687,186
20240704,101000,59655103,687,686,687,686,20
20240704,100900,59641378,687,687,687,687,0
20240704,100800,59641378,687,687,687,687,1110
20240704,100700,58878808,688,688,688,688,4600
20240704,100600,55714008,688,687,688,686,770
20240704,100500,55184682,686,688,688,686,402
20240704,100400,54908803,688,688,688,688,179
20240704,100300,54785651,688,689,689,687,67
20240704,100200,54739567,688,686,688,685,5418
20240704,100100,51025744,688,688,688,688,2
20240704,100000,51024368,689,688,689,688,25
20240704,095900,51007167,688,686,689,686,1476
20240704,095800,49994346,689,689,689,686,481
20240704,095700,49664063,689,690,690,688,711
20240704,095600,49173943,690,688,690,688,260
20240704,095500,48994909,688,687,688,686,287
20240704,095400,48797836,688,688,688,688,123
20240704,095300,48713212,688,686,688,686,4093
20240704,095200,45903765,686,686,686,686,1
20240704,095100,45903079,686,686,686,686,925
20240704,095000,45268529,686,686,686,686,10010
20240704,094900,38401669,686,685,686,685,183
20240704,094800,38276212,686,686,686,685,1593
20240704,094700,37184797,686,686,686,685,7565
20240704,094600,32001990,687,687,687,687,0
20240704,094500,32001990,687,687,687,687,2022
20240704,094400,30612876,686,688,688,686,950
20240704,094300,29960363,688,685,688,685,243
20240704,094200,29793751,685,688,688,685,177
20240704,094100,29672503,685,688,688,685,8593
20240704,094000,23769552,688,688,688,688,0
20240704,093900,23769552,688,688,688,688,142
20240704,093800,23671856,687,689,689,687,1677
20240704,093700,22519534,687,687,687,687,0
20240704,093600,22519534,687,688,688,687,219
20240704,093500,22368981,687,687,687,687,0
20240704,093400,22368981,687,687,691,687,496
20240704,093300,22028149,691,688,691,687,489
20240704,093200,21691770,687,691,691,687,7342
20240704,093100,16637970,691,691,691,691,4
20240704,093000,16635206,691,692,692,691,2202
20240704,092900,15113513,692,692,692,692,5
20240704,092800,15110053,692,692,692,692,651
20240704,092700,14659561,693,693,693,693,10
20240704,092600,14652631,692,692,692,692,0
20240704,092500,14652631,692,693,693,692,2220
20240704,092400,13116381,693,693,693,693,0
20240704,092300,13116381,693,693,693,693,111
20240704,092200,13039458,693,692,693,692,125
20240704,092100,12952937,692,694,694,692,1761
20240704,092000,11734311,692,694,694,692,522
20240704,091900,11372581,694,694,694,693,6
20240704,091800,11368421,694,694,694,694,1
20240704,091700,11367727,692,693,693,692,1210
20240704,091600,10529575,695,694,695,694,232
20240704,091500,10368566,694,696,696,694,2
20240704,091400,10367176,697,697,697,697,0
20240704,091300,10367176,697,697,697,697,1
20240704,091200,10366479,697,698,698,691,529
20240704,091100,10000408,698,699,699,690,948
20240704,091000,9343211,699,694,699,694,5013
20240704,090900,5864174,699,699,699,699,0
20240704,090800,5864174,699,699,699,699,1
20240704,090700,5863475,694,700,700,694,279
20240704,090600,5668644,701,701,701,701,0
20240704,090500,5668644,701,699,701,699,4011
20240704,090400,2861504,699,699,699,699,8
20240704,090300,2855912,699,692,700,692,3143
20240704,090200,680738,692,691,692,691,103
20240704,090100,609463,691,691,691,691,840
20240704,090000,29023,692,691,692,691,42