KissMeData/010280/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,185300,21740004,661,661,661,661,300
20240722,185200,21740004,661,661,661,661,0
20240722,185100,21740004,661,661,661,661,0
20240722,185000,21740004,661,661,661,661,0
20240722,184900,21740004,661,661,661,661,0
20240722,184800,21740004,661,661,661,661,0
20240722,184700,21740004,661,661,661,661,0
20240722,184600,21740004,661,661,661,661,0
20240722,184500,21740004,661,661,661,661,0
20240722,184400,21740004,661,661,661,661,0
20240722,184300,21740004,661,661,661,661,0
20240722,184200,21740004,661,661,661,661,0
20240722,184100,21740004,661,661,661,661,0
20240722,184000,21740004,661,661,661,661,0
20240722,183900,21740004,661,661,661,661,0
20240722,183800,21740004,661,661,661,661,0
20240722,183700,21740004,661,661,661,661,0
20240722,183600,21740004,661,661,661,661,0
20240722,183500,21740004,661,661,661,661,0
20240722,183400,21740004,661,661,661,661,0
20240722,183300,21740004,661,661,661,661,0
20240722,183200,21740004,661,661,661,661,0
20240722,183100,21740004,661,661,661,661,0
20240722,183000,21740004,661,661,661,661,0
20240722,182900,21740004,661,661,661,661,0
20240722,182800,21740004,661,661,661,661,0
20240722,182700,21740004,661,661,661,661,0
20240722,182600,21740004,661,661,661,661,0
20240722,182500,21740004,661,661,661,661,0
20240722,182400,21740004,661,661,661,661,0
20240722,182300,21740004,661,661,661,661,300
20240722,182200,21740004,661,661,661,661,0
20240722,182100,21740004,661,661,661,661,0
20240722,182000,21740004,661,661,661,661,0
20240722,181900,21740004,661,661,661,661,0
20240722,181800,21740004,661,661,661,661,0
20240722,181700,21740004,661,661,661,661,0
20240722,181600,21740004,661,661,661,661,0
20240722,181500,21740004,661,661,661,661,0
20240722,181400,21740004,661,661,661,661,0
20240722,181300,21740004,661,661,661,661,0
20240722,181200,21740004,661,661,661,661,0
20240722,181100,21740004,661,661,661,661,0
20240722,181000,21740004,661,661,661,661,0
20240722,180900,21740004,661,661,661,661,0
20240722,180800,21740004,661,661,661,661,0
20240722,180700,21740004,661,661,661,661,0
20240722,180600,21740004,661,661,661,661,0
20240722,180500,21740004,661,661,661,661,0
20240722,180400,21740004,661,661,661,661,0
20240722,180300,21740004,661,661,661,661,0
20240722,180200,21740004,661,661,661,661,0
20240722,180100,21740004,661,661,661,661,0
20240722,180000,21740004,661,661,661,661,0
20240722,175900,21740004,661,661,661,661,0
20240722,175800,21740004,661,661,661,661,0
20240722,175700,21740004,661,661,661,661,0
20240722,175600,21740004,661,661,661,661,0
20240722,175500,21740004,661,661,661,661,0
20240722,175400,21740004,661,661,661,661,0
20240722,175300,21740004,661,661,661,661,300
20240722,175200,21740004,661,661,661,661,0
20240722,175100,21740004,661,661,661,661,0
20240722,175000,21740004,661,661,661,661,0
20240722,174900,21740004,661,661,661,661,0
20240722,174800,21740004,661,661,661,661,0
20240722,174700,21740004,661,661,661,661,0
20240722,174600,21740004,661,661,661,661,0
20240722,174500,21740004,661,661,661,661,0
20240722,174400,21740004,661,661,661,661,0
20240722,174300,21740004,661,661,661,661,0
20240722,174200,21740004,661,661,661,661,0
20240722,174100,21740004,661,661,661,661,0
20240722,174000,21740004,661,661,661,661,0
20240722,173900,21740004,661,661,661,661,0
20240722,173800,21740004,661,661,661,661,0
20240722,173700,21740004,661,661,661,661,0
20240722,173600,21740004,661,661,661,661,0
20240722,173500,21740004,661,661,661,661,0
20240722,173400,21740004,661,661,661,661,0
20240722,173300,21740004,661,661,661,661,0
20240722,173200,21740004,661,661,661,661,0
20240722,173100,21740004,661,661,661,661,0
20240722,173000,21740004,661,661,661,661,0
20240722,172900,21740004,661,661,661,661,0
20240722,172800,21740004,661,661,661,661,0
20240722,172700,21740004,661,661,661,661,0
20240722,172600,21740004,661,661,661,661,0
20240722,172500,21740004,661,661,661,661,0
20240722,172400,21740004,661,661,661,661,0
20240722,172300,21740004,661,661,661,661,300
20240722,172200,21740004,661,661,661,661,0
20240722,172100,21740004,661,661,661,661,0
20240722,172000,21740004,661,661,661,661,0
20240722,171900,21740004,661,661,661,661,0
20240722,171800,21740004,661,661,661,661,0
20240722,171700,21740004,661,661,661,661,0
20240722,171600,21740004,661,661,661,661,0
20240722,171500,21740004,661,661,661,661,0
20240722,171400,21740004,661,661,661,661,0
20240722,171300,21740004,661,661,661,661,0
20240722,171200,21740004,661,661,661,661,0
20240722,171100,21740004,661,661,661,661,0
20240722,171000,21740004,661,661,661,661,0
20240722,170900,21740004,661,661,661,661,0
20240722,170800,21740004,661,661,661,661,0
20240722,170700,21740004,661,661,661,661,0
20240722,170600,21740004,661,661,661,661,0
20240722,170500,21740004,661,661,661,661,0
20240722,170400,21740004,661,661,661,661,0
20240722,170300,21740004,661,661,661,661,0
20240722,170200,21740004,661,661,661,661,0
20240722,170100,21740004,661,661,661,661,0
20240722,170000,21740004,661,661,661,661,0
20240722,165900,21740004,661,661,661,661,0
20240722,165800,21740004,661,661,661,661,0
20240722,165700,21740004,661,661,661,661,0
20240722,165600,21740004,661,661,661,661,0
20240722,165500,21740004,661,661,661,661,0
20240722,165400,21740004,661,661,661,661,0
20240722,165300,21740004,661,661,661,661,300
20240722,165200,21740004,661,661,661,661,0
20240722,165100,21740004,661,661,661,661,0
20240722,165000,21740004,661,661,661,661,0
20240722,164900,21740004,661,661,661,661,0
20240722,164800,21740004,661,661,661,661,0
20240722,164700,21740004,661,661,661,661,0
20240722,164600,21740004,661,661,661,661,0
20240722,164500,21740004,661,661,661,661,0
20240722,164400,21740004,661,661,661,661,0
20240722,164300,21740004,661,661,661,661,0
20240722,164200,21740004,661,661,661,661,0
20240722,164100,21740004,661,661,661,661,0
20240722,164000,21740004,661,661,661,661,0
20240722,163900,21740004,661,661,661,661,0
20240722,163800,21740004,661,661,661,661,0
20240722,163700,21740004,661,661,661,661,0
20240722,163600,21740004,661,661,661,661,0
20240722,163500,21740004,661,661,661,661,0
20240722,163400,21740004,661,661,661,661,0
20240722,163300,21740004,661,661,661,661,0
20240722,163200,21740004,661,661,661,661,0
20240722,163100,21740004,661,661,661,661,0
20240722,163000,21740004,661,661,661,661,0
20240722,162900,21740004,661,661,661,661,0
20240722,162800,21740004,661,661,661,661,0
20240722,162700,21740004,661,661,661,661,0
20240722,162600,21740004,661,661,661,661,0
20240722,162500,21740004,661,661,661,661,0
20240722,162400,21740004,661,661,661,661,0
20240722,162300,21740004,661,661,661,661,300
20240722,162200,21740004,661,661,661,661,0
20240722,162100,21740004,661,661,661,661,0
20240722,162000,21740004,661,661,661,661,0
20240722,161900,21740004,661,661,661,661,0
20240722,161800,21740004,661,661,661,661,0
20240722,161700,21740004,661,661,661,661,0
20240722,161600,21740004,661,661,661,661,0
20240722,161500,21740004,661,661,661,661,0
20240722,161400,21740004,661,661,661,661,0
20240722,161300,21740004,661,661,661,661,0
20240722,161200,21740004,661,661,661,661,0
20240722,161100,21740004,661,661,661,661,0
20240722,161000,21740004,661,661,661,661,0
20240722,160900,21740004,661,661,661,661,0
20240722,160800,21740004,661,661,661,661,0
20240722,160700,21740004,661,661,661,661,0
20240722,160600,21740004,661,661,661,661,0
20240722,160500,21740004,661,661,661,661,0
20240722,160400,21740004,661,661,661,661,0
20240722,160300,21740004,661,661,661,661,0
20240722,160200,21740004,661,661,661,661,0
20240722,160100,21740004,661,661,661,661,0
20240722,160000,21740004,661,661,661,661,0
20240722,155900,21740004,661,661,661,661,0
20240722,155800,21740004,661,661,661,661,0
20240722,155700,21740004,661,661,661,661,0
20240722,155600,21740004,661,661,661,661,0
20240722,155500,21740004,661,661,661,661,0
20240722,155400,21740004,661,661,661,661,0
20240722,155300,21740004,661,661,661,661,300
20240722,155200,21740004,661,661,661,661,0
20240722,155100,21740004,661,661,661,661,0
20240722,155000,21740004,661,661,661,661,0
20240722,154900,21740004,661,661,661,661,0
20240722,154800,21740004,661,661,661,661,0
20240722,154700,21740004,661,661,661,661,0
20240722,154600,21740004,661,661,661,661,0
20240722,154500,21740004,661,661,661,661,0
20240722,154400,21740004,661,661,661,661,0
20240722,154300,21740004,661,661,661,661,0
20240722,154200,21740004,661,661,661,661,0
20240722,154100,21740004,661,661,661,661,0
20240722,154000,21740004,661,661,661,661,0
20240722,153900,21740004,661,661,661,661,0
20240722,153800,21740004,661,661,661,661,0
20240722,153700,21740004,661,661,661,661,0
20240722,153600,21740004,661,661,661,661,0
20240722,153500,21740004,661,661,661,661,0
20240722,153400,21740004,661,661,661,661,0
20240722,153300,21740004,661,661,661,661,0
20240722,153200,21740004,661,661,661,661,0
20240722,153100,21740004,661,661,661,661,0
20240722,153000,21740004,661,661,661,661,300
20240722,152900,21541704,658,658,658,658,0
20240722,152800,21541704,658,658,658,658,0
20240722,152700,21541704,658,658,658,658,0
20240722,152600,21541704,658,658,658,658,0
20240722,152500,21541704,658,658,658,658,0
20240722,152400,21541704,658,658,658,658,0
20240722,152300,21541704,658,658,658,658,0
20240722,152200,21541704,658,658,658,658,0
20240722,152100,21541704,658,658,658,658,0
20240722,152000,21541704,658,658,658,658,0
20240722,151900,21541704,658,658,658,658,0
20240722,151800,21541704,658,658,658,658,0
20240722,151700,21541704,658,658,658,658,201
20240722,151600,21409446,660,660,660,660,2830
20240722,151500,19541646,658,658,658,658,0
20240722,151400,19541646,658,658,658,658,0
20240722,151300,19541646,658,658,658,658,0
20240722,151200,19541646,658,658,658,658,5
20240722,151100,19538356,660,660,660,660,0
20240722,151000,19538356,660,660,660,660,0
20240722,150900,19538356,660,660,660,660,0
20240722,150800,19538356,660,660,660,660,0
20240722,150700,19538356,660,660,660,660,0
20240722,150600,19538356,660,659,660,659,350
20240722,150500,19307700,659,659,659,659,0
20240722,150400,19307700,659,659,659,659,0
20240722,150300,19307700,659,659,659,659,0
20240722,150200,19307700,659,659,659,659,0
20240722,150100,19307700,659,659,659,659,0
20240722,150000,19307700,659,659,659,659,0
20240722,145900,19307700,659,659,659,659,0
20240722,145800,19307700,659,659,659,659,0
20240722,145700,19307700,659,659,659,659,10
20240722,145600,19301110,659,659,659,659,0
20240722,145500,19301110,659,659,659,659,0
20240722,145400,19301110,659,659,659,659,0
20240722,145300,19301110,659,659,659,659,152
20240722,145200,19200942,659,659,659,659,0
20240722,145100,19200942,659,659,659,659,0
20240722,145000,19200942,659,659,659,659,0
20240722,144900,19200942,659,659,659,659,0
20240722,144800,19200942,659,659,659,659,0
20240722,144700,19200942,659,659,659,659,0
20240722,144600,19200942,659,659,659,659,0
20240722,144500,19200942,659,659,659,659,0
20240722,144400,19200942,659,659,659,659,0
20240722,144300,19200942,659,659,659,659,0
20240722,144200,19200942,659,659,659,659,0
20240722,144100,19200942,659,659,659,659,500
20240722,144000,18871442,660,660,660,660,0
20240722,143900,18871442,660,660,660,660,0
20240722,143800,18871442,660,660,660,660,0
20240722,143700,18871442,660,660,660,660,0
20240722,143600,18871442,660,660,660,660,0
20240722,143500,18871442,660,660,660,660,0
20240722,143400,18871442,660,660,660,660,0
20240722,143300,18871442,660,660,660,660,0
20240722,143200,18871442,660,660,660,660,0
20240722,143100,18871442,660,660,660,660,0
20240722,143000,18871442,660,660,660,660,0
20240722,142900,18871442,660,660,660,660,0
20240722,142800,18871442,660,660,660,660,0
20240722,142700,18871442,660,660,660,660,0
20240722,142600,18871442,660,660,660,660,0
20240722,142500,18871442,660,659,660,659,5
20240722,142400,18868146,659,659,659,659,0
20240722,142300,18868146,659,659,659,659,0
20240722,142200,18868146,659,659,659,659,1
20240722,142100,18867487,659,659,659,659,0
20240722,142000,18867487,659,659,659,659,0
20240722,141900,18867487,659,659,659,659,0
20240722,141800,18867487,659,659,659,659,0
20240722,141700,18867487,659,659,659,659,0
20240722,141600,18867487,659,659,659,659,0
20240722,141500,18867487,659,659,659,659,228
20240722,141400,18717235,660,660,660,660,0
20240722,141300,18717235,660,660,660,660,0
20240722,141200,18717235,660,660,660,660,0
20240722,141100,18717235,660,660,660,660,0
20240722,141000,18717235,660,660,660,660,0
20240722,140900,18717235,660,660,660,660,0
20240722,140800,18717235,660,660,660,660,0
20240722,140700,18717235,660,660,660,660,0
20240722,140600,18717235,660,660,660,660,0
20240722,140500,18717235,660,660,660,660,0
20240722,140400,18717235,660,660,660,660,0
20240722,140300,18717235,660,660,660,660,152
20240722,140200,18616915,661,661,661,661,0
20240722,140100,18616915,661,661,661,661,0
20240722,140000,18616915,661,661,661,661,0
20240722,135900,18616915,661,661,661,661,0
20240722,135800,18616915,661,661,661,661,0
20240722,135700,18616915,661,661,661,661,0
20240722,135600,18616915,661,661,661,661,0
20240722,135500,18616915,661,661,661,661,20
20240722,135400,18603695,661,661,661,661,0
20240722,135300,18603695,661,661,661,661,0
20240722,135200,18603695,661,661,661,661,0
20240722,135100,18603695,661,661,661,661,0
20240722,135000,18603695,661,661,661,661,0
20240722,134900,18603695,661,661,661,661,0
20240722,134800,18603695,661,661,661,661,0
20240722,134700,18603695,661,661,661,661,0
20240722,134600,18603695,661,661,661,661,0
20240722,134500,18603695,661,661,661,661,0
20240722,134400,18603695,661,661,661,661,0
20240722,134300,18603695,661,661,661,661,0
20240722,134200,18603695,661,661,661,661,0
20240722,134100,18603695,661,661,661,661,0
20240722,134000,18603695,661,661,661,661,0
20240722,133900,18603695,661,661,661,661,0
20240722,133800,18603695,661,661,661,661,10
20240722,133700,18597085,661,661,661,661,0
20240722,133600,18597085,661,661,661,661,0
20240722,133500,18597085,661,661,661,661,0
20240722,133400,18597085,661,661,661,661,0
20240722,133300,18597085,661,661,661,661,0
20240722,133200,18597085,661,661,661,661,0
20240722,133100,18597085,661,661,661,661,0
20240722,133000,18597085,661,661,661,661,0
20240722,132900,18597085,661,661,661,661,0
20240722,132800,18597085,661,661,661,661,0
20240722,132700,18597085,661,661,661,661,0
20240722,132600,18597085,661,661,661,661,0
20240722,132500,18597085,661,661,661,661,0
20240722,132400,18597085,661,659,661,659,45
20240722,132300,18567388,658,658,658,658,0
20240722,132200,18567388,658,658,658,658,0
20240722,132100,18567388,658,658,658,658,5000
20240722,132000,15277388,658,658,658,658,0
20240722,131900,15277388,658,658,658,658,500
20240722,131800,14948388,659,659,659,659,0
20240722,131700,14948388,659,659,659,659,0
20240722,131600,14948388,659,659,659,659,0
20240722,131500,14948388,659,659,659,659,0
20240722,131400,14948388,659,659,659,659,0
20240722,131300,14948388,659,659,659,659,0
20240722,131200,14948388,659,659,659,659,0
20240722,131100,14948388,659,659,659,659,200
20240722,131000,14816588,657,657,657,657,0
20240722,130900,14816588,657,657,657,657,0
20240722,130800,14816588,657,657,657,657,0
20240722,130700,14816588,657,657,657,657,0
20240722,130600,14816588,657,657,657,657,0
20240722,130500,14816588,657,657,657,657,0
20240722,130400,14816588,657,657,657,657,0
20240722,130300,14816588,657,657,657,657,0
20240722,130200,14816588,657,657,657,657,0
20240722,130100,14816588,657,657,657,657,0
20240722,130000,14816588,657,657,657,657,0
20240722,125900,14816588,657,657,657,657,0
20240722,125800,14816588,657,657,657,657,0
20240722,125700,14816588,657,657,657,657,0
20240722,125600,14816588,657,657,657,657,0
20240722,125500,14816588,657,657,657,657,0
20240722,125400,14816588,657,657,657,657,0
20240722,125300,14816588,657,657,657,657,0
20240722,125200,14816588,657,657,657,657,0
20240722,125100,14816588,657,658,658,657,6
20240722,125000,14812644,658,658,658,658,0
20240722,124900,14812644,658,658,658,658,0
20240722,124800,14812644,658,658,658,658,0
20240722,124700,14812644,658,658,658,658,0
20240722,124600,14812644,658,658,658,658,0
20240722,124500,14812644,658,658,658,658,0
20240722,124400,14812644,658,658,658,658,0
20240722,124300,14812644,658,658,658,658,0
20240722,124200,14812644,658,658,658,658,0
20240722,124100,14812644,658,658,658,658,0
20240722,124000,14812644,658,658,658,658,0
20240722,123900,14812644,658,658,658,658,0
20240722,123800,14812644,658,658,658,658,0
20240722,123700,14812644,658,658,658,658,0
20240722,123600,14812644,658,658,658,658,0
20240722,123500,14812644,658,658,658,658,0
20240722,123400,14812644,658,658,658,658,0
20240722,123300,14812644,658,658,658,658,0
20240722,123200,14812644,658,658,658,658,0
20240722,123100,14812644,658,658,658,658,1085
20240722,123000,14098714,658,658,658,658,31
20240722,122900,14078316,658,658,658,658,0
20240722,122800,14078316,658,658,658,658,1
20240722,122700,14077658,658,658,658,658,33
20240722,122600,14055944,657,657,657,657,0
20240722,122500,14055944,657,657,657,657,0
20240722,122400,14055944,657,657,657,657,0
20240722,122300,14055944,657,657,657,657,0
20240722,122200,14055944,657,657,657,657,0
20240722,122100,14055944,657,657,657,657,3430
20240722,122000,11802434,657,657,657,657,0
20240722,121900,11802434,657,657,657,657,0
20240722,121800,11802434,657,657,657,657,0
20240722,121700,11802434,657,657,657,657,0
20240722,121600,11802434,657,657,657,657,0
20240722,121500,11802434,657,657,657,657,1
20240722,121400,11801777,657,657,657,657,0
20240722,121300,11801777,657,657,657,657,0
20240722,121200,11801777,657,657,657,657,0
20240722,121100,11801777,657,657,657,657,0
20240722,121000,11801777,657,657,657,657,0
20240722,120900,11801777,657,657,657,657,0
20240722,120800,11801777,657,657,657,657,0
20240722,120700,11801777,657,657,657,657,0
20240722,120600,11801777,657,657,657,657,0
20240722,120500,11801777,657,657,657,657,0
20240722,120400,11801777,657,657,657,657,10
20240722,120300,11795207,657,657,657,657,0
20240722,120200,11795207,657,657,657,657,0
20240722,120100,11795207,657,657,657,657,0
20240722,120000,11795207,657,657,657,657,0
20240722,115900,11795207,657,657,657,657,0
20240722,115800,11795207,657,657,657,657,0
20240722,115700,11795207,657,657,657,657,0
20240722,115600,11795207,657,657,657,657,0
20240722,115500,11795207,657,657,657,657,0
20240722,115400,11795207,657,657,657,657,0
20240722,115300,11795207,657,657,657,657,0
20240722,115200,11795207,657,657,657,657,400
20240722,115100,11532407,657,657,657,657,400
20240722,115000,11269607,657,657,657,657,0
20240722,114900,11269607,657,657,657,657,0
20240722,114800,11269607,657,657,657,657,0
20240722,114700,11269607,657,657,657,657,0
20240722,114600,11269607,657,657,657,657,0
20240722,114500,11269607,657,657,657,657,0
20240722,114400,11269607,657,657,657,657,0
20240722,114300,11269607,657,657,657,657,510
20240722,114200,10934537,657,657,657,657,0
20240722,114100,10934537,657,657,657,657,0
20240722,114000,10934537,657,657,657,657,0
20240722,113900,10934537,657,657,657,657,0
20240722,113800,10934537,657,657,657,657,0
20240722,113700,10934537,657,657,657,657,0
20240722,113600,10934537,657,657,657,657,0
20240722,113500,10934537,657,657,657,657,455
20240722,113400,10635602,661,661,661,661,0
20240722,113300,10635602,661,661,661,661,0
20240722,113200,10635602,661,661,661,661,0
20240722,113100,10635602,661,661,661,661,0
20240722,113000,10635602,661,661,661,661,0
20240722,112900,10635602,661,661,661,661,0
20240722,112800,10635602,661,661,661,661,0
20240722,112700,10635602,661,661,661,661,0
20240722,112600,10635602,661,661,661,661,0
20240722,112500,10635602,661,661,661,661,0
20240722,112400,10635602,661,659,661,659,64
20240722,112300,10593384,659,659,659,659,0
20240722,112200,10593384,659,659,659,659,200
20240722,112100,10461584,658,658,658,658,0
20240722,112000,10461584,658,658,658,658,0
20240722,111900,10461584,658,658,658,658,0
20240722,111800,10461584,658,658,658,658,0
20240722,111700,10461584,658,658,658,658,0
20240722,111600,10461584,658,658,658,658,0
20240722,111500,10461584,658,658,658,658,0
20240722,111400,10461584,658,658,658,658,0
20240722,111300,10461584,658,658,658,658,0
20240722,111200,10461584,658,658,658,658,0
20240722,111100,10461584,658,658,658,658,0
20240722,111000,10461584,658,658,658,658,0
20240722,110900,10461584,658,658,658,658,0
20240722,110800,10461584,658,658,658,658,0
20240722,110700,10461584,658,658,658,658,0
20240722,110600,10461584,658,658,658,658,0
20240722,110500,10461584,658,658,658,658,0
20240722,110400,10461584,658,658,658,658,0
20240722,110300,10461584,658,658,658,658,27
20240722,110200,10443818,658,658,658,658,1000
20240722,110100,9785818,658,658,658,658,0
20240722,110000,9785818,658,658,658,658,0
20240722,105900,9785818,658,658,658,658,0
20240722,105800,9785818,658,658,658,658,0
20240722,105700,9785818,658,656,658,656,2033
20240722,105600,8452166,657,657,657,657,440
20240722,105500,8163086,660,660,660,660,0
20240722,105400,8163086,660,660,660,660,0
20240722,105300,8163086,660,660,660,660,100
20240722,105200,8097086,660,660,660,660,251
20240722,105100,7931426,661,658,661,658,200
20240722,105000,7799547,657,657,657,657,0
20240722,104900,7799547,657,657,657,657,50
20240722,104800,7766697,657,657,657,657,300
20240722,104700,7569597,656,656,656,656,0
20240722,104600,7569597,656,656,656,656,0
20240722,104500,7569597,656,656,656,656,0
20240722,104400,7569597,656,656,656,656,0
20240722,104300,7569597,656,656,656,656,0
20240722,104200,7569597,656,656,656,656,0
20240722,104100,7569597,656,656,656,656,0
20240722,104000,7569597,656,656,656,656,0
20240722,103900,7569597,656,656,656,656,0
20240722,103800,7569597,656,656,656,656,0
20240722,103700,7569597,656,656,656,656,1312
20240722,103600,6708925,656,656,656,656,4
20240722,103500,6706301,655,655,655,655,25
20240722,103400,6689926,656,656,656,656,0
20240722,103300,6689926,656,656,656,656,10
20240722,103200,6683366,656,656,656,656,20
20240722,103100,6670246,656,656,656,656,20
20240722,103000,6657126,656,656,656,656,932
20240722,102900,6045734,659,659,659,659,0
20240722,102800,6045734,659,659,659,659,0
20240722,102700,6045734,659,659,659,659,0
20240722,102600,6045734,659,659,659,659,605
20240722,102500,5647039,658,658,658,658,0
20240722,102400,5647039,658,658,658,658,0
20240722,102300,5647039,658,658,658,658,0
20240722,102200,5647039,658,658,658,658,0
20240722,102100,5647039,658,658,658,658,0
20240722,102000,5647039,658,658,658,658,0
20240722,101900,5647039,658,658,658,658,30
20240722,101800,5627299,658,658,658,658,31
20240722,101700,5606901,658,658,658,658,0
20240722,101600,5606901,658,658,658,658,0
20240722,101500,5606901,658,658,658,658,0
20240722,101400,5606901,658,658,658,658,0
20240722,101300,5606901,658,658,658,658,1
20240722,101200,5606243,658,658,658,658,300
20240722,101100,5408843,658,658,658,658,13
20240722,101000,5400289,659,659,659,659,0
20240722,100900,5400289,659,659,659,659,0
20240722,100800,5400289,659,659,659,659,0
20240722,100700,5400289,659,659,659,659,0
20240722,100600,5400289,659,659,659,659,1
20240722,100500,5399630,658,658,658,658,0
20240722,100400,5399630,658,658,658,658,0
20240722,100300,5399630,658,658,658,658,100
20240722,100200,5333830,658,658,658,658,0
20240722,100100,5333830,658,658,658,658,0
20240722,100000,5333830,658,658,658,658,1800
20240722,095900,4149430,656,656,656,656,0
20240722,095800,4149430,656,656,656,656,0
20240722,095700,4149430,656,656,656,656,100
20240722,095600,4083830,655,655,655,655,0
20240722,095500,4083830,655,655,655,655,0
20240722,095400,4083830,655,656,656,655,361
20240722,095300,3847275,654,654,654,654,0
20240722,095200,3847275,654,654,654,654,0
20240722,095100,3847275,654,654,654,654,0
20240722,095000,3847275,654,655,655,654,140
20240722,094900,3755714,654,657,657,654,400
20240722,094800,3493701,658,658,658,658,0
20240722,094700,3493701,658,660,660,658,861
20240722,094600,2926338,660,660,660,660,0
20240722,094500,2926338,660,660,660,660,0
20240722,094400,2926338,660,660,660,660,0
20240722,094300,2926338,660,660,660,660,0
20240722,094200,2926338,660,660,660,660,0
20240722,094100,2926338,660,660,660,660,0
20240722,094000,2926338,660,660,660,660,0
20240722,093900,2926338,660,660,660,660,0
20240722,093800,2926338,660,660,660,660,0
20240722,093700,2926338,660,660,660,660,0
20240722,093600,2926338,660,660,660,660,0
20240722,093500,2926338,660,660,660,660,0
20240722,093400,2926338,660,660,660,660,46
20240722,093300,2895978,660,660,660,660,0
20240722,093200,2895978,660,660,660,660,0
20240722,093100,2895978,660,660,660,660,0
20240722,093000,2895978,660,660,660,660,0
20240722,092900,2895978,660,660,660,660,0
20240722,092800,2895978,660,660,660,660,0
20240722,092700,2895978,660,660,660,660,0
20240722,092600,2895978,660,660,660,660,0
20240722,092500,2895978,660,660,660,660,0
20240722,092400,2895978,660,660,660,660,0
20240722,092300,2895978,660,660,660,660,0
20240722,092200,2895978,660,660,660,660,0
20240722,092100,2895978,660,660,660,660,0
20240722,092000,2895978,660,660,660,660,0
20240722,091900,2895978,660,660,660,660,84
20240722,091800,2840538,660,662,662,660,416
20240722,091700,2565770,665,665,665,665,0
20240722,091600,2565770,665,663,665,663,658
20240722,091500,2128350,662,662,662,662,13
20240722,091400,2119744,661,661,661,661,0
20240722,091300,2119744,661,661,661,661,0
20240722,091200,2119744,661,661,661,661,0
20240722,091100,2119744,661,661,661,661,8
20240722,091000,2114456,661,663,663,660,541
20240722,090900,1756767,666,666,666,666,0
20240722,090800,1756767,666,666,666,666,0
20240722,090700,1756767,666,664,666,664,291
20240722,090600,1562979,666,666,666,666,0
20240722,090500,1562979,666,666,666,666,2
20240722,090400,1561647,667,667,667,667,3
20240722,090300,1559646,669,669,669,669,0
20240722,090200,1559646,669,669,669,669,0
20240722,090100,1559646,669,669,669,669,0
20240722,090000,1559646,669,670,670,669,2328