KissMeData/010280/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,185600,44622901,700,700,700,700,2859
20240702,185500,44622901,700,700,700,700,0
20240702,185400,44622901,700,700,700,700,0
20240702,185300,44622901,700,700,700,700,0
20240702,185200,44622901,700,700,700,700,0
20240702,185100,44622901,700,700,700,700,0
20240702,185000,44622901,700,700,700,700,0
20240702,184900,44622901,700,700,700,700,0
20240702,184800,44622901,700,700,700,700,0
20240702,184700,44622901,700,700,700,700,0
20240702,184600,44622901,700,700,700,700,0
20240702,184500,44622901,700,700,700,700,0
20240702,184400,44622901,700,700,700,700,0
20240702,184300,44622901,700,700,700,700,0
20240702,184200,44622901,700,700,700,700,0
20240702,184100,44622901,700,700,700,700,0
20240702,184000,44622901,700,700,700,700,0
20240702,183900,44622901,700,700,700,700,0
20240702,183800,44622901,700,700,700,700,0
20240702,183700,44622901,700,700,700,700,0
20240702,183600,44622901,700,700,700,700,0
20240702,183500,44622901,700,700,700,700,0
20240702,183400,44622901,700,700,700,700,0
20240702,183300,44622901,700,700,700,700,0
20240702,183200,44622901,700,700,700,700,0
20240702,183100,44622901,700,700,700,700,0
20240702,183000,44622901,700,700,700,700,0
20240702,182900,44622901,700,700,700,700,0
20240702,182800,44622901,700,700,700,700,0
20240702,182700,44622901,700,700,700,700,0
20240702,182600,44622901,700,700,700,700,2859
20240702,182500,44622901,700,700,700,700,0
20240702,182400,44622901,700,700,700,700,0
20240702,182300,44622901,700,700,700,700,0
20240702,182200,44622901,700,700,700,700,0
20240702,182100,44622901,700,700,700,700,0
20240702,182000,44622901,700,700,700,700,0
20240702,181900,44622901,700,700,700,700,0
20240702,181800,44622901,700,700,700,700,0
20240702,181700,44622901,700,700,700,700,0
20240702,181600,44622901,700,700,700,700,0
20240702,181500,44622901,700,700,700,700,0
20240702,181400,44622901,700,700,700,700,0
20240702,181300,44622901,700,700,700,700,0
20240702,181200,44622901,700,700,700,700,0
20240702,181100,44622901,700,700,700,700,0
20240702,181000,44622901,700,700,700,700,0
20240702,180900,44622901,700,700,700,700,0
20240702,180800,44622901,700,700,700,700,0
20240702,180700,44622901,700,700,700,700,0
20240702,180600,44622901,700,700,700,700,0
20240702,180500,44622901,700,700,700,700,0
20240702,180400,44622901,700,700,700,700,0
20240702,180300,44622901,700,700,700,700,0
20240702,180200,44622901,700,700,700,700,0
20240702,180100,44622901,700,700,700,700,0
20240702,180000,44622901,700,700,700,700,0
20240702,175900,44622901,700,700,700,700,0
20240702,175800,44622901,700,700,700,700,0
20240702,175700,44622901,700,700,700,700,0
20240702,175600,44622901,700,700,700,700,2859
20240702,175500,44622901,700,700,700,700,0
20240702,175400,44622901,700,700,700,700,0
20240702,175300,44622901,700,700,700,700,0
20240702,175200,44622901,700,700,700,700,0
20240702,175100,44622901,700,700,700,700,0
20240702,175000,44622901,700,700,700,700,0
20240702,174900,44622901,700,700,700,700,0
20240702,174800,44622901,700,700,700,700,0
20240702,174700,44622901,700,700,700,700,0
20240702,174600,44622901,700,700,700,700,0
20240702,174500,44622901,700,700,700,700,0
20240702,174400,44622901,700,700,700,700,0
20240702,174300,44622901,700,700,700,700,0
20240702,174200,44622901,700,700,700,700,0
20240702,174100,44622901,700,700,700,700,0
20240702,174000,44622901,700,700,700,700,0
20240702,173900,44622901,700,700,700,700,0
20240702,173800,44622901,700,700,700,700,0
20240702,173700,44622901,700,700,700,700,0
20240702,173600,44622901,700,700,700,700,0
20240702,173500,44622901,700,700,700,700,0
20240702,173400,44622901,700,700,700,700,0
20240702,173300,44622901,700,700,700,700,0
20240702,173200,44622901,700,700,700,700,0
20240702,173100,44622901,700,700,700,700,0
20240702,173000,44622901,700,700,700,700,0
20240702,172900,44622901,700,700,700,700,0
20240702,172800,44622901,700,700,700,700,0
20240702,172700,44622901,700,700,700,700,0
20240702,172600,44622901,700,700,700,700,2859
20240702,172500,44622901,700,700,700,700,0
20240702,172400,44622901,700,700,700,700,0
20240702,172300,44622901,700,700,700,700,0
20240702,172200,44622901,700,700,700,700,0
20240702,172100,44622901,700,700,700,700,0
20240702,172000,44622901,700,700,700,700,0
20240702,171900,44622901,700,700,700,700,0
20240702,171800,44622901,700,700,700,700,0
20240702,171700,44622901,700,700,700,700,0
20240702,171600,44622901,700,700,700,700,0
20240702,171500,44622901,700,700,700,700,0
20240702,171400,44622901,700,700,700,700,0
20240702,171300,44622901,700,700,700,700,0
20240702,171200,44622901,700,700,700,700,0
20240702,171100,44622901,700,700,700,700,0
20240702,171000,44622901,700,700,700,700,0
20240702,170900,44622901,700,700,700,700,0
20240702,170800,44622901,700,700,700,700,0
20240702,170700,44622901,700,700,700,700,0
20240702,170600,44622901,700,700,700,700,0
20240702,170500,44622901,700,700,700,700,0
20240702,170400,44622901,700,700,700,700,0
20240702,170300,44622901,700,700,700,700,0
20240702,170200,44622901,700,700,700,700,0
20240702,170100,44622901,700,700,700,700,0
20240702,170000,44622901,700,700,700,700,0
20240702,165900,44622901,700,700,700,700,0
20240702,165800,44622901,700,700,700,700,0
20240702,165700,44622901,700,700,700,700,0
20240702,165600,44622901,700,700,700,700,2859
20240702,165500,44622901,700,700,700,700,0
20240702,165400,44622901,700,700,700,700,0
20240702,165300,44622901,700,700,700,700,0
20240702,165200,44622901,700,700,700,700,0
20240702,165100,44622901,700,700,700,700,0
20240702,165000,44622901,700,700,700,700,0
20240702,164900,44622901,700,700,700,700,0
20240702,164800,44622901,700,700,700,700,0
20240702,164700,44622901,700,700,700,700,0
20240702,164600,44622901,700,700,700,700,0
20240702,164500,44622901,700,700,700,700,0
20240702,164400,44622901,700,700,700,700,0
20240702,164300,44622901,700,700,700,700,0
20240702,164200,44622901,700,700,700,700,0
20240702,164100,44622901,700,700,700,700,0
20240702,164000,44622901,700,700,700,700,0
20240702,163900,44622901,700,700,700,700,0
20240702,163800,44622901,700,700,700,700,0
20240702,163700,44622901,700,700,700,700,0
20240702,163600,44622901,700,700,700,700,0
20240702,163500,44622901,700,700,700,700,0
20240702,163400,44622901,700,700,700,700,0
20240702,163300,44622901,700,700,700,700,0
20240702,163200,44622901,700,700,700,700,0
20240702,163100,44622901,700,700,700,700,0
20240702,163000,44622901,700,700,700,700,0
20240702,162900,44622901,700,700,700,700,0
20240702,162800,44622901,700,700,700,700,0
20240702,162700,44622901,700,700,700,700,0
20240702,162600,44622901,700,700,700,700,2859
20240702,162500,44622901,700,700,700,700,0
20240702,162400,44622901,700,700,700,700,0
20240702,162300,44622901,700,700,700,700,0
20240702,162200,44622901,700,700,700,700,0
20240702,162100,44622901,700,700,700,700,0
20240702,162000,44622901,700,700,700,700,0
20240702,161900,44622901,700,700,700,700,0
20240702,161800,44622901,700,700,700,700,0
20240702,161700,44622901,700,700,700,700,0
20240702,161600,44622901,700,700,700,700,0
20240702,161500,44622901,700,700,700,700,0
20240702,161400,44622901,700,700,700,700,0
20240702,161300,44622901,700,700,700,700,0
20240702,161200,44622901,700,700,700,700,0
20240702,161100,44622901,700,700,700,700,0
20240702,161000,44622901,700,700,700,700,0
20240702,160900,44622901,700,700,700,700,0
20240702,160800,44622901,700,700,700,700,0
20240702,160700,44622901,700,700,700,700,0
20240702,160600,44622901,700,700,700,700,0
20240702,160500,44622901,700,700,700,700,0
20240702,160400,44622901,700,700,700,700,0
20240702,160300,44622901,700,700,700,700,0
20240702,160200,44622901,700,700,700,700,0
20240702,160100,44622901,700,700,700,700,0
20240702,160000,44622901,700,700,700,700,0
20240702,155900,44622901,700,700,700,700,0
20240702,155800,44622901,700,700,700,700,0
20240702,155700,44622901,700,700,700,700,0
20240702,155600,44622901,700,700,700,700,2859
20240702,155500,44622901,700,700,700,700,0
20240702,155400,44622901,700,700,700,700,0
20240702,155300,44622901,700,700,700,700,0
20240702,155200,44622901,700,700,700,700,0
20240702,155100,44622901,700,700,700,700,0
20240702,155000,44622901,700,700,700,700,0
20240702,154900,44622901,700,700,700,700,0
20240702,154800,44622901,700,700,700,700,0
20240702,154700,44622901,700,700,700,700,0
20240702,154600,44622901,700,700,700,700,0
20240702,154500,44622901,700,700,700,700,0
20240702,154400,44622901,700,700,700,700,0
20240702,154300,44622901,700,700,700,700,0
20240702,154200,44622901,700,700,700,700,0
20240702,154100,44622901,700,700,700,700,0
20240702,154000,44622901,700,700,700,700,0
20240702,153900,44622901,700,700,700,700,0
20240702,153800,44622901,700,700,700,700,0
20240702,153700,44622901,700,700,700,700,0
20240702,153600,44622901,700,700,700,700,0
20240702,153500,44622901,700,700,700,700,0
20240702,153400,44622901,700,700,700,700,0
20240702,153300,44622901,700,700,700,700,0
20240702,153200,44622901,700,700,700,700,0
20240702,153100,44622901,700,700,700,700,0
20240702,153000,44622901,700,700,700,700,2859
20240702,152900,42621601,700,700,700,700,0
20240702,152800,42621601,700,700,700,700,0
20240702,152700,42621601,700,700,700,700,0
20240702,152600,42621601,700,700,700,700,0
20240702,152500,42621601,700,700,700,700,0
20240702,152400,42621601,700,700,700,700,0
20240702,152300,42621601,700,700,700,700,0
20240702,152200,42621601,700,700,700,700,0
20240702,152100,42621601,700,700,700,700,0
20240702,152000,42621601,700,700,700,700,0
20240702,151900,42621601,700,700,700,700,154
20240702,151800,42513801,701,701,701,701,0
20240702,151700,42513801,701,701,701,701,0
20240702,151600,42513801,701,701,701,701,0
20240702,151500,42513801,701,701,701,701,0
20240702,151400,42513801,701,701,701,701,0
20240702,151300,42513801,701,701,701,701,0
20240702,151200,42513801,701,701,701,701,1000
20240702,151100,41812801,701,701,701,701,0
20240702,151000,41812801,701,701,701,701,0
20240702,150900,41812801,701,701,701,701,418
20240702,150800,41519783,701,701,701,701,0
20240702,150700,41519783,701,701,701,701,0
20240702,150600,41519783,701,701,701,701,0
20240702,150500,41519783,701,701,701,701,0
20240702,150400,41519783,701,701,701,701,0
20240702,150300,41519783,701,701,701,701,0
20240702,150200,41519783,701,701,701,701,0
20240702,150100,41519783,701,701,701,701,300
20240702,150000,41309483,700,700,700,700,31
20240702,145900,41287783,700,700,700,700,0
20240702,145800,41287783,700,700,700,700,0
20240702,145700,41287783,700,700,700,700,0
20240702,145600,41287783,700,700,700,700,0
20240702,145500,41287783,700,700,700,700,0
20240702,145400,41287783,700,700,700,700,0
20240702,145300,41287783,700,700,700,700,54
20240702,145200,41249983,699,699,699,699,0
20240702,145100,41249983,699,699,699,699,0
20240702,145000,41249983,699,699,699,699,0
20240702,144900,41249983,699,699,699,699,2
20240702,144800,41248585,700,700,700,700,0
20240702,144700,41248585,700,700,700,700,0
20240702,144600,41248585,700,700,700,700,0
20240702,144500,41248585,700,700,700,700,0
20240702,144400,41248585,700,700,700,700,0
20240702,144300,41248585,700,700,700,700,0
20240702,144200,41248585,700,700,700,700,0
20240702,144100,41248585,700,700,700,700,0
20240702,144000,41248585,700,700,700,700,0
20240702,143900,41248585,700,700,700,700,0
20240702,143800,41248585,700,700,700,700,0
20240702,143700,41248585,700,700,700,700,712
20240702,143600,40750185,701,701,701,701,0
20240702,143500,40750185,701,701,701,701,0
20240702,143400,40750185,701,701,701,701,0
20240702,143300,40750185,701,701,701,701,0
20240702,143200,40750185,701,701,701,701,0
20240702,143100,40750185,701,701,701,701,0
20240702,143000,40750185,701,701,701,701,0
20240702,142900,40750185,701,701,701,701,0
20240702,142800,40750185,701,701,701,701,1000
20240702,142700,40049185,699,699,699,699,0
20240702,142600,40049185,699,699,699,699,0
20240702,142500,40049185,699,699,699,699,0
20240702,142400,40049185,699,699,699,699,0
20240702,142300,40049185,699,699,699,699,0
20240702,142200,40049185,699,699,699,699,7
20240702,142100,40044292,699,699,699,699,0
20240702,142000,40044292,699,699,699,699,0
20240702,141900,40044292,699,699,699,699,0
20240702,141800,40044292,699,699,699,699,0
20240702,141700,40044292,699,699,699,699,72
20240702,141600,39993964,699,699,699,699,0
20240702,141500,39993964,699,699,699,699,1
20240702,141400,39993265,699,699,699,699,0
20240702,141300,39993265,699,699,699,699,0
20240702,141200,39993265,699,699,699,699,0
20240702,141100,39993265,699,699,699,699,0
20240702,141000,39993265,699,699,699,699,0
20240702,140900,39993265,699,699,699,699,0
20240702,140800,39993265,699,699,699,699,0
20240702,140700,39993265,699,699,699,699,0
20240702,140600,39993265,699,699,699,699,0
20240702,140500,39993265,699,699,699,699,0
20240702,140400,39993265,699,699,699,699,0
20240702,140300,39993265,699,699,699,699,0
20240702,140200,39993265,699,699,699,699,0
20240702,140100,39993265,699,699,699,699,0
20240702,140000,39993265,699,699,699,699,0
20240702,135900,39993265,699,699,699,699,0
20240702,135800,39993265,699,699,699,699,0
20240702,135700,39993265,699,699,699,699,0
20240702,135600,39993265,699,699,699,699,0
20240702,135500,39993265,699,699,699,699,0
20240702,135400,39993265,699,699,699,699,759
20240702,135300,39462724,699,699,699,699,1
20240702,135200,39462025,699,699,699,699,0
20240702,135100,39462025,699,699,699,699,0
20240702,135000,39462025,699,699,699,699,240
20240702,134900,39294265,699,699,699,699,0
20240702,134800,39294265,699,699,699,699,1923
20240702,134700,37950088,700,700,700,700,0
20240702,134600,37950088,700,700,700,700,1000
20240702,134500,37250088,700,700,700,700,0
20240702,134400,37250088,700,700,700,700,0
20240702,134300,37250088,700,700,700,700,0
20240702,134200,37250088,700,700,700,700,0
20240702,134100,37250088,700,700,700,700,1000
20240702,134000,36550088,700,700,700,700,4
20240702,133900,36547288,699,699,699,699,0
20240702,133800,36547288,699,699,699,699,0
20240702,133700,36547288,699,699,699,699,2201
20240702,133600,35008789,700,700,700,700,0
20240702,133500,35008789,700,700,700,700,0
20240702,133400,35008789,700,700,700,700,0
20240702,133300,35008789,700,700,700,700,743
20240702,133200,34488689,700,700,700,700,1257
20240702,133100,33608789,702,702,702,702,0
20240702,133000,33608789,702,702,702,702,0
20240702,132900,33608789,702,702,702,702,0
20240702,132800,33608789,702,702,702,702,0
20240702,132700,33608789,702,702,702,702,0
20240702,132600,33608789,702,702,702,702,0
20240702,132500,33608789,702,702,702,702,1000
20240702,132400,32906789,701,701,701,701,0
20240702,132300,32906789,701,701,701,701,0
20240702,132200,32906789,701,701,701,701,0
20240702,132100,32906789,701,701,701,701,50
20240702,132000,32871739,700,700,700,700,0
20240702,131900,32871739,700,700,700,700,1448
20240702,131800,31858139,700,700,700,700,851
20240702,131700,31262439,700,700,700,700,0
20240702,131600,31262439,700,700,700,700,0
20240702,131500,31262439,700,700,700,700,0
20240702,131400,31262439,700,700,700,700,0
20240702,131300,31262439,700,700,700,700,0
20240702,131200,31262439,700,700,700,700,0
20240702,131100,31262439,700,700,700,700,0
20240702,131000,31262439,700,700,700,700,0
20240702,130900,31262439,700,700,700,700,149
20240702,130800,31158139,700,700,700,700,0
20240702,130700,31158139,700,700,700,700,0
20240702,130600,31158139,700,700,700,700,1
20240702,130500,31157439,699,700,700,699,506
20240702,130400,30803240,700,700,700,700,824
20240702,130300,30226440,703,703,703,703,0
20240702,130200,30226440,703,703,703,703,0
20240702,130100,30226440,703,703,703,703,0
20240702,130000,30226440,703,703,703,703,0
20240702,125900,30226440,703,703,703,703,0
20240702,125800,30226440,703,703,703,703,0
20240702,125700,30226440,703,703,703,703,0
20240702,125600,30226440,703,703,703,703,0
20240702,125500,30226440,703,703,703,703,0
20240702,125400,30226440,703,703,703,703,0
20240702,125300,30226440,703,703,703,703,0
20240702,125200,30226440,703,703,703,703,0
20240702,125100,30226440,703,703,703,703,0
20240702,125000,30226440,703,703,703,703,0
20240702,124900,30226440,703,703,703,703,0
20240702,124800,30226440,703,703,703,703,0
20240702,124700,30226440,703,703,703,703,10
20240702,124600,30219410,703,703,703,703,0
20240702,124500,30219410,703,702,703,702,10
20240702,124400,30212388,700,700,700,700,11
20240702,124300,30204688,702,702,702,702,0
20240702,124200,30204688,702,702,702,702,0
20240702,124100,30204688,702,702,702,702,1
20240702,124000,30203986,702,702,702,702,1
20240702,123900,30203284,700,700,700,700,0
20240702,123800,30203284,700,700,700,700,0
20240702,123700,30203284,700,700,700,700,0
20240702,123600,30203284,700,700,700,700,0
20240702,123500,30203284,700,701,701,700,229
20240702,123400,30042954,704,704,704,704,0
20240702,123300,30042954,704,704,704,704,0
20240702,123200,30042954,704,704,704,704,0
20240702,123100,30042954,704,704,704,704,0
20240702,123000,30042954,704,704,704,704,0
20240702,122900,30042954,704,704,704,704,0
20240702,122800,30042954,704,704,704,704,0
20240702,122700,30042954,704,704,704,704,0
20240702,122600,30042954,704,704,704,704,0
20240702,122500,30042954,704,704,704,704,0
20240702,122400,30042954,704,704,704,704,0
20240702,122300,30042954,704,704,704,704,0
20240702,122200,30042954,704,704,704,704,0
20240702,122100,30042954,704,704,704,704,0
20240702,122000,30042954,704,704,704,704,0
20240702,121900,30042954,704,704,704,704,0
20240702,121800,30042954,704,704,704,704,0
20240702,121700,30042954,704,704,704,704,0
20240702,121600,30042954,704,704,704,704,0
20240702,121500,30042954,704,704,704,704,0
20240702,121400,30042954,704,704,704,704,0
20240702,121300,30042954,704,704,704,704,0
20240702,121200,30042954,704,704,704,704,0
20240702,121100,30042954,704,704,704,704,0
20240702,121000,30042954,704,704,704,704,0
20240702,120900,30042954,704,704,704,704,2
20240702,120800,30041546,704,704,704,704,0
20240702,120700,30041546,704,704,704,704,0
20240702,120600,30041546,704,704,704,704,0
20240702,120500,30041546,704,704,704,704,0
20240702,120400,30041546,704,704,704,704,0
20240702,120300,30041546,704,704,704,704,1
20240702,120200,30040842,704,704,704,704,2
20240702,120100,30039434,704,704,704,704,0
20240702,120000,30039434,704,704,704,704,0
20240702,115900,30039434,704,704,704,704,0
20240702,115800,30039434,704,704,704,704,0
20240702,115700,30039434,704,704,704,704,0
20240702,115600,30039434,704,704,704,704,0
20240702,115500,30039434,704,704,704,704,0
20240702,115400,30039434,704,704,704,704,0
20240702,115300,30039434,704,704,704,704,0
20240702,115200,30039434,704,704,704,704,0
20240702,115100,30039434,704,704,704,704,0
20240702,115000,30039434,704,704,704,704,0
20240702,114900,30039434,704,704,704,704,0
20240702,114800,30039434,704,704,704,704,0
20240702,114700,30039434,704,704,704,704,0
20240702,114600,30039434,704,704,704,704,0
20240702,114500,30039434,704,704,704,704,0
20240702,114400,30039434,704,704,704,704,3200
20240702,114300,27786634,704,704,704,704,0
20240702,114200,27786634,704,704,704,704,0
20240702,114100,27786634,704,704,704,704,2000
20240702,114000,26378634,704,704,704,704,0
20240702,113900,26378634,704,704,704,704,0
20240702,113800,26378634,704,704,704,704,0
20240702,113700,26378634,704,704,704,704,0
20240702,113600,26378634,704,704,704,704,0
20240702,113500,26378634,704,704,704,704,0
20240702,113400,26378634,704,704,704,704,0
20240702,113300,26378634,704,704,704,704,0
20240702,113200,26378634,704,704,704,704,0
20240702,113100,26378634,704,704,704,704,0
20240702,113000,26378634,704,704,704,704,0
20240702,112900,26378634,704,704,704,704,0
20240702,112800,26378634,704,704,704,704,0
20240702,112700,26378634,704,704,704,704,0
20240702,112600,26378634,704,704,704,704,0
20240702,112500,26378634,704,704,704,704,0
20240702,112400,26378634,704,704,704,704,0
20240702,112300,26378634,704,704,704,704,1000
20240702,112200,25674634,704,704,704,704,0
20240702,112100,25674634,704,704,704,704,0
20240702,112000,25674634,704,704,704,704,0
20240702,111900,25674634,704,704,704,704,0
20240702,111800,25674634,704,704,704,704,0
20240702,111700,25674634,704,704,704,704,0
20240702,111600,25674634,704,704,704,704,0
20240702,111500,25674634,704,704,704,704,0
20240702,111400,25674634,704,704,704,704,0
20240702,111300,25674634,704,704,704,704,0
20240702,111200,25674634,704,704,704,704,0
20240702,111100,25674634,704,704,704,704,0
20240702,111000,25674634,704,704,704,704,0
20240702,110900,25674634,704,704,704,704,1000
20240702,110800,24970634,704,704,704,704,0
20240702,110700,24970634,704,704,704,704,0
20240702,110600,24970634,704,704,704,704,1700
20240702,110500,23773834,705,705,705,705,0
20240702,110400,23773834,705,705,705,705,0
20240702,110300,23773834,705,705,705,705,0
20240702,110200,23773834,705,705,705,705,0
20240702,110100,23773834,705,705,705,705,0
20240702,110000,23773834,705,705,705,705,0
20240702,105900,23773834,705,705,705,705,0
20240702,105800,23773834,705,705,705,705,0
20240702,105700,23773834,705,705,705,705,0
20240702,105600,23773834,705,705,705,705,0
20240702,105500,23773834,705,705,705,705,0
20240702,105400,23773834,705,705,705,705,0
20240702,105300,23773834,705,705,705,705,0
20240702,105200,23773834,705,705,705,705,0
20240702,105100,23773834,705,705,705,705,0
20240702,105000,23773834,705,705,705,705,2
20240702,104900,23772424,705,705,705,705,0
20240702,104800,23772424,705,705,705,705,1000
20240702,104700,23067424,700,700,700,700,0
20240702,104600,23067424,700,700,700,700,0
20240702,104500,23067424,700,700,700,700,0
20240702,104400,23067424,700,700,700,700,0
20240702,104300,23067424,700,700,700,700,0
20240702,104200,23067424,700,700,700,700,0
20240702,104100,23067424,700,699,700,699,7313
20240702,104000,17948478,699,699,699,699,40
20240702,103900,17920518,699,699,699,699,300
20240702,103800,17710818,699,699,699,699,1503
20240702,103700,16660221,699,699,699,699,0
20240702,103600,16660221,699,699,699,699,0
20240702,103500,16660221,699,699,699,699,0
20240702,103400,16660221,699,699,699,699,0
20240702,103300,16660221,699,699,699,699,27
20240702,103200,16641348,699,699,699,699,715
20240702,103100,16141563,699,699,699,699,0
20240702,103000,16141563,699,699,699,699,3
20240702,102900,16139466,699,699,699,699,0
20240702,102800,16139466,699,699,699,699,0
20240702,102700,16139466,699,699,699,699,0
20240702,102600,16139466,699,699,699,699,1
20240702,102500,16138767,699,699,699,699,4
20240702,102400,16135971,699,699,699,699,0
20240702,102300,16135971,699,699,699,699,0
20240702,102200,16135971,699,699,699,699,10
20240702,102100,16128981,699,699,699,699,0
20240702,102000,16128981,699,699,699,699,0
20240702,101900,16128981,699,699,699,699,0
20240702,101800,16128981,699,699,699,699,0
20240702,101700,16128981,699,699,699,699,0
20240702,101600,16128981,699,699,699,699,0
20240702,101500,16128981,699,699,699,699,0
20240702,101400,16128981,699,699,699,699,0
20240702,101300,16128981,699,697,699,697,47
20240702,101200,16096220,696,696,696,696,0
20240702,101100,16096220,696,696,696,696,0
20240702,101000,16096220,696,696,696,696,0
20240702,100900,16096220,696,696,696,696,0
20240702,100800,16096220,696,696,696,696,0
20240702,100700,16096220,696,696,696,696,0
20240702,100600,16096220,696,696,696,696,0
20240702,100500,16096220,696,696,696,696,0
20240702,100400,16096220,696,696,696,696,0
20240702,100300,16096220,696,699,699,696,1200
20240702,100200,15258020,699,699,699,699,0
20240702,100100,15258020,699,699,699,699,0
20240702,100000,15258020,699,699,699,699,0
20240702,095900,15258020,699,699,699,699,2
20240702,095800,15256622,699,699,699,699,0
20240702,095700,15256622,699,699,699,699,1
20240702,095600,15255923,699,699,699,699,0
20240702,095500,15255923,699,699,699,699,1
20240702,095400,15255224,696,696,696,696,2
20240702,095300,15253832,696,696,696,696,0
20240702,095200,15253832,696,696,696,696,56
20240702,095100,15214856,696,696,696,696,1
20240702,095000,15214160,696,696,696,696,0
20240702,094900,15214160,696,696,696,696,0
20240702,094800,15214160,696,696,696,696,0
20240702,094700,15214160,696,696,696,696,500
20240702,094600,14866160,696,696,696,696,0
20240702,094500,14866160,696,696,696,696,111
20240702,094400,14788904,696,696,696,696,852
20240702,094300,14195912,696,700,700,696,12737
20240702,094200,5298342,700,700,700,700,0
20240702,094100,5298342,700,701,701,700,101
20240702,094000,5227542,701,702,702,701,4502
20240702,093900,2068310,704,704,704,704,0
20240702,093800,2068310,704,704,704,704,0
20240702,093700,2068310,704,704,704,704,0
20240702,093600,2068310,704,704,704,704,1
20240702,093500,2067606,702,702,702,702,0
20240702,093400,2067606,702,702,702,702,0
20240702,093300,2067606,702,702,702,702,0
20240702,093200,2067606,702,702,702,702,0
20240702,093100,2067606,702,702,702,702,0
20240702,093000,2067606,702,702,702,702,0
20240702,092900,2067606,702,702,702,702,0
20240702,092800,2067606,702,702,702,702,120
20240702,092700,1983366,705,705,705,705,0
20240702,092600,1983366,705,705,705,705,1200
20240702,092500,1137366,701,701,701,701,0
20240702,092400,1137366,701,701,701,701,0
20240702,092300,1137366,701,701,701,701,0
20240702,092200,1137366,701,701,701,701,0
20240702,092100,1137366,701,701,701,701,0
20240702,092000,1137366,701,701,701,701,0
20240702,091900,1137366,701,701,701,701,0
20240702,091800,1137366,701,701,701,701,0
20240702,091700,1137366,701,701,701,701,0
20240702,091600,1137366,701,701,701,701,0
20240702,091500,1137366,701,701,701,701,0
20240702,091400,1137366,701,701,701,701,0
20240702,091300,1137366,701,701,701,701,0
20240702,091200,1137366,701,701,701,701,0
20240702,091100,1137366,701,701,701,701,0
20240702,091000,1137366,701,701,701,701,0
20240702,090900,1137366,701,707,707,701,94
20240702,090800,1071232,707,707,707,707,1
20240702,090700,1070525,700,704,704,700,235
20240702,090600,905939,705,706,706,705,20
20240702,090500,891829,709,706,709,704,257
20240702,090400,709709,709,709,709,709,0
20240702,090300,709709,709,709,709,709,0
20240702,090200,709709,709,709,709,709,0
20240702,090100,709709,709,709,709,709,1
20240702,090000,709000,709,709,709,709,1000