KissMeData/012280/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,185900,88908247,895,895,895,895,2381
20240705,185800,88908247,895,895,895,895,0
20240705,185700,88908247,895,895,895,895,0
20240705,185600,88908247,895,895,895,895,0
20240705,185500,88908247,895,895,895,895,0
20240705,185400,88908247,895,895,895,895,0
20240705,185300,88908247,895,895,895,895,0
20240705,185200,88908247,895,895,895,895,0
20240705,185100,88908247,895,895,895,895,0
20240705,185000,88908247,895,895,895,895,0
20240705,184900,88908247,895,895,895,895,0
20240705,184800,88908247,895,895,895,895,0
20240705,184700,88908247,895,895,895,895,0
20240705,184600,88908247,895,895,895,895,0
20240705,184500,88908247,895,895,895,895,0
20240705,184400,88908247,895,895,895,895,0
20240705,184300,88908247,895,895,895,895,0
20240705,184200,88908247,895,895,895,895,0
20240705,184100,88908247,895,895,895,895,0
20240705,184000,88908247,895,895,895,895,0
20240705,183900,88908247,895,895,895,895,0
20240705,183800,88908247,895,895,895,895,0
20240705,183700,88908247,895,895,895,895,0
20240705,183600,88908247,895,895,895,895,0
20240705,183500,88908247,895,895,895,895,0
20240705,183400,88908247,895,895,895,895,0
20240705,183300,88908247,895,895,895,895,0
20240705,183200,88908247,895,895,895,895,0
20240705,183100,88908247,895,895,895,895,0
20240705,183000,88908247,895,895,895,895,0
20240705,182900,88908247,895,895,895,895,2381
20240705,182800,88908247,895,895,895,895,0
20240705,182700,88908247,895,895,895,895,0
20240705,182600,88908247,895,895,895,895,0
20240705,182500,88908247,895,895,895,895,0
20240705,182400,88908247,895,895,895,895,0
20240705,182300,88908247,895,895,895,895,0
20240705,182200,88908247,895,895,895,895,0
20240705,182100,88908247,895,895,895,895,0
20240705,182000,88908247,895,895,895,895,0
20240705,181900,88908247,895,895,895,895,0
20240705,181800,88908247,895,895,895,895,0
20240705,181700,88908247,895,895,895,895,0
20240705,181600,88908247,895,895,895,895,0
20240705,181500,88908247,895,895,895,895,0
20240705,181400,88908247,895,895,895,895,0
20240705,181300,88908247,895,895,895,895,0
20240705,181200,88908247,895,895,895,895,0
20240705,181100,88908247,895,895,895,895,0
20240705,181000,88908247,895,895,895,895,0
20240705,180900,88908247,895,895,895,895,0
20240705,180800,88908247,895,895,895,895,0
20240705,180700,88908247,895,895,895,895,0
20240705,180600,88908247,895,895,895,895,0
20240705,180500,88908247,895,895,895,895,0
20240705,180400,88908247,895,895,895,895,0
20240705,180300,88908247,895,895,895,895,0
20240705,180200,88908247,895,895,895,895,0
20240705,180100,88908247,895,895,895,895,0
20240705,180000,88908247,895,895,895,895,0
20240705,175900,88908247,895,895,895,895,2381
20240705,175800,88908247,895,895,895,895,0
20240705,175700,88908247,895,895,895,895,0
20240705,175600,88908247,895,895,895,895,0
20240705,175500,88908247,895,895,895,895,0
20240705,175400,88908247,895,895,895,895,0
20240705,175300,88908247,895,895,895,895,0
20240705,175200,88908247,895,895,895,895,0
20240705,175100,88908247,895,895,895,895,0
20240705,175000,88908247,895,895,895,895,0
20240705,174900,88908247,895,895,895,895,0
20240705,174800,88908247,895,895,895,895,0
20240705,174700,88908247,895,895,895,895,0
20240705,174600,88908247,895,895,895,895,0
20240705,174500,88908247,895,895,895,895,0
20240705,174400,88908247,895,895,895,895,0
20240705,174300,88908247,895,895,895,895,0
20240705,174200,88908247,895,895,895,895,0
20240705,174100,88908247,895,895,895,895,0
20240705,174000,88908247,895,895,895,895,0
20240705,173900,88908247,895,895,895,895,0
20240705,173800,88908247,895,895,895,895,0
20240705,173700,88908247,895,895,895,895,0
20240705,173600,88908247,895,895,895,895,0
20240705,173500,88908247,895,895,895,895,0
20240705,173400,88908247,895,895,895,895,0
20240705,173300,88908247,895,895,895,895,0
20240705,173200,88908247,895,895,895,895,0
20240705,173100,88908247,895,895,895,895,0
20240705,173000,88908247,895,895,895,895,0
20240705,172900,88908247,895,895,895,895,2381
20240705,172800,88908247,895,895,895,895,0
20240705,172700,88908247,895,895,895,895,0
20240705,172600,88908247,895,895,895,895,0
20240705,172500,88908247,895,895,895,895,0
20240705,172400,88908247,895,895,895,895,0
20240705,172300,88908247,895,895,895,895,0
20240705,172200,88908247,895,895,895,895,0
20240705,172100,88908247,895,895,895,895,0
20240705,172000,88908247,895,895,895,895,0
20240705,171900,88908247,895,895,895,895,0
20240705,171800,88908247,895,895,895,895,0
20240705,171700,88908247,895,895,895,895,0
20240705,171600,88908247,895,895,895,895,0
20240705,171500,88908247,895,895,895,895,0
20240705,171400,88908247,895,895,895,895,0
20240705,171300,88908247,895,895,895,895,0
20240705,171200,88908247,895,895,895,895,0
20240705,171100,88908247,895,895,895,895,0
20240705,171000,88908247,895,895,895,895,0
20240705,170900,88908247,895,895,895,895,0
20240705,170800,88908247,895,895,895,895,0
20240705,170700,88908247,895,895,895,895,0
20240705,170600,88908247,895,895,895,895,0
20240705,170500,88908247,895,895,895,895,0
20240705,170400,88908247,895,895,895,895,0
20240705,170300,88908247,895,895,895,895,0
20240705,170200,88908247,895,895,895,895,0
20240705,170100,88908247,895,895,895,895,0
20240705,170000,88908247,895,895,895,895,0
20240705,165900,88908247,895,895,895,895,2381
20240705,165800,88908247,895,895,895,895,0
20240705,165700,88908247,895,895,895,895,0
20240705,165600,88908247,895,895,895,895,0
20240705,165500,88908247,895,895,895,895,0
20240705,165400,88908247,895,895,895,895,0
20240705,165300,88908247,895,895,895,895,0
20240705,165200,88908247,895,895,895,895,0
20240705,165100,88908247,895,895,895,895,0
20240705,165000,88908247,895,895,895,895,0
20240705,164900,88908247,895,895,895,895,0
20240705,164800,88908247,895,895,895,895,0
20240705,164700,88908247,895,895,895,895,0
20240705,164600,88908247,895,895,895,895,0
20240705,164500,88908247,895,895,895,895,0
20240705,164400,88908247,895,895,895,895,0
20240705,164300,88908247,895,895,895,895,0
20240705,164200,88908247,895,895,895,895,0
20240705,164100,88908247,895,895,895,895,0
20240705,164000,88908247,895,895,895,895,0
20240705,163900,88908247,895,895,895,895,0
20240705,163800,88908247,895,895,895,895,0
20240705,163700,88908247,895,895,895,895,0
20240705,163600,88908247,895,895,895,895,0
20240705,163500,88908247,895,895,895,895,0
20240705,163400,88908247,895,895,895,895,0
20240705,163300,88908247,895,895,895,895,0
20240705,163200,88908247,895,895,895,895,0
20240705,163100,88908247,895,895,895,895,0
20240705,163000,88908247,895,895,895,895,0
20240705,162900,88908247,895,895,895,895,2381
20240705,162800,88908247,895,895,895,895,0
20240705,162700,88908247,895,895,895,895,0
20240705,162600,88908247,895,895,895,895,0
20240705,162500,88908247,895,895,895,895,0
20240705,162400,88908247,895,895,895,895,0
20240705,162300,88908247,895,895,895,895,0
20240705,162200,88908247,895,895,895,895,0
20240705,162100,88908247,895,895,895,895,0
20240705,162000,88908247,895,895,895,895,0
20240705,161900,88908247,895,895,895,895,0
20240705,161800,88908247,895,895,895,895,0
20240705,161700,88908247,895,895,895,895,0
20240705,161600,88908247,895,895,895,895,0
20240705,161500,88908247,895,895,895,895,0
20240705,161400,88908247,895,895,895,895,0
20240705,161300,88908247,895,895,895,895,0
20240705,161200,88908247,895,895,895,895,0
20240705,161100,88908247,895,895,895,895,0
20240705,161000,88908247,895,895,895,895,0
20240705,160900,88908247,895,895,895,895,0
20240705,160800,88908247,895,895,895,895,0
20240705,160700,88908247,895,895,895,895,0
20240705,160600,88908247,895,895,895,895,0
20240705,160500,88908247,895,895,895,895,0
20240705,160400,88908247,895,895,895,895,0
20240705,160300,88908247,895,895,895,895,0
20240705,160200,88908247,895,895,895,895,0
20240705,160100,88908247,895,895,895,895,0
20240705,160000,88908247,895,895,895,895,0
20240705,155900,88908247,895,895,895,895,2381
20240705,155800,88908247,895,895,895,895,0
20240705,155700,88908247,895,895,895,895,0
20240705,155600,88908247,895,895,895,895,0
20240705,155500,88908247,895,895,895,895,0
20240705,155400,88908247,895,895,895,895,0
20240705,155300,88908247,895,895,895,895,0
20240705,155200,88908247,895,895,895,895,0
20240705,155100,88908247,895,895,895,895,0
20240705,155000,88908247,895,895,895,895,0
20240705,154900,88908247,895,895,895,895,0
20240705,154800,88908247,895,895,895,895,0
20240705,154700,88908247,895,895,895,895,0
20240705,154600,88908247,895,895,895,895,0
20240705,154500,88908247,895,895,895,895,0
20240705,154400,88908247,895,895,895,895,0
20240705,154300,88908247,895,895,895,895,0
20240705,154200,88908247,895,895,895,895,0
20240705,154100,88908247,895,895,895,895,0
20240705,154000,88908247,895,895,895,895,0
20240705,153900,88908247,895,895,895,895,0
20240705,153800,88908247,895,895,895,895,0
20240705,153700,88908247,895,895,895,895,0
20240705,153600,88908247,895,895,895,895,0
20240705,153500,88908247,895,895,895,895,0
20240705,153400,88908247,895,895,895,895,0
20240705,153300,88908247,895,895,895,895,0
20240705,153200,88908247,895,895,895,895,0
20240705,153100,88908247,895,895,895,895,0
20240705,153000,88908247,895,895,895,895,2381
20240705,152900,86777252,893,893,893,893,0
20240705,152800,86777252,893,893,893,893,0
20240705,152700,86777252,893,893,893,893,0
20240705,152600,86777252,893,893,893,893,0
20240705,152500,86777252,893,893,893,893,0
20240705,152400,86777252,893,893,893,893,0
20240705,152300,86777252,893,893,893,893,0
20240705,152200,86777252,893,893,893,893,0
20240705,152100,86777252,893,893,893,893,0
20240705,152000,86777252,893,893,893,893,0
20240705,151900,86777252,893,893,893,893,28
20240705,151800,86752248,893,893,893,893,0
20240705,151700,86752248,893,893,893,893,0
20240705,151600,86752248,893,893,893,893,100
20240705,151500,86662948,894,894,894,894,2114
20240705,151400,84773032,894,894,894,894,2635
20240705,151300,82417342,893,893,893,893,0
20240705,151200,82417342,893,893,893,893,11
20240705,151100,82407519,894,894,894,894,1571
20240705,151000,81003045,893,893,893,893,0
20240705,150900,81003045,893,893,893,893,436
20240705,150800,80613697,893,893,893,893,7
20240705,150700,80607446,892,892,892,892,0
20240705,150600,80607446,892,892,892,892,0
20240705,150500,80607446,892,892,892,892,20
20240705,150400,80589606,893,893,893,892,735
20240705,150300,79933480,893,893,893,893,0
20240705,150200,79933480,893,893,893,893,0
20240705,150100,79933480,893,893,893,893,6
20240705,150000,79928122,894,893,894,893,5
20240705,145900,79923653,892,893,893,892,240
20240705,145800,79709569,894,894,894,894,0
20240705,145700,79709569,894,894,894,894,0
20240705,145600,79709569,894,894,894,894,0
20240705,145500,79709569,894,894,894,894,6
20240705,145400,79704205,892,892,892,892,0
20240705,145300,79704205,892,892,892,892,0
20240705,145200,79704205,892,892,892,892,0
20240705,145100,79704205,892,892,892,892,0
20240705,145000,79704205,892,892,892,892,0
20240705,144900,79704205,892,892,892,892,0
20240705,144800,79704205,892,892,892,892,0
20240705,144700,79704205,892,893,893,892,126
20240705,144600,79591795,894,894,894,894,700
20240705,144500,78965995,894,894,894,894,0
20240705,144400,78965995,894,894,894,894,0
20240705,144300,78965995,894,894,894,894,0
20240705,144200,78965995,894,894,894,894,0
20240705,144100,78965995,894,894,894,894,300
20240705,144000,78697795,894,894,894,894,0
20240705,143900,78697795,894,894,894,894,0
20240705,143800,78697795,894,894,894,894,0
20240705,143700,78697795,894,894,894,894,0
20240705,143600,78697795,894,894,894,894,0
20240705,143500,78697795,894,894,894,894,0
20240705,143400,78697795,894,894,894,894,0
20240705,143300,78697795,894,894,894,894,5
20240705,143200,78693325,893,893,893,893,0
20240705,143100,78693325,893,893,893,893,0
20240705,143000,78693325,893,894,894,893,20
20240705,142900,78675464,894,894,894,894,0
20240705,142800,78675464,894,894,894,894,0
20240705,142700,78675464,894,894,894,894,0
20240705,142600,78675464,894,894,894,894,0
20240705,142500,78675464,894,894,894,894,0
20240705,142400,78675464,894,894,894,894,0
20240705,142300,78675464,894,894,894,894,0
20240705,142200,78675464,894,894,894,894,0
20240705,142100,78675464,894,894,894,894,0
20240705,142000,78675464,894,894,894,894,0
20240705,141900,78675464,894,894,894,894,0
20240705,141800,78675464,894,894,894,894,0
20240705,141700,78675464,894,893,894,893,6
20240705,141600,78670101,894,894,894,894,0
20240705,141500,78670101,894,894,894,894,0
20240705,141400,78670101,894,894,894,894,0
20240705,141300,78670101,894,894,894,894,8
20240705,141200,78662949,893,893,893,893,1
20240705,141100,78662056,893,893,893,893,0
20240705,141000,78662056,893,893,893,893,44
20240705,140900,78622764,893,893,893,893,0
20240705,140800,78622764,893,893,893,893,1
20240705,140700,78621871,893,893,893,893,1
20240705,140600,78620978,894,894,894,894,7
20240705,140500,78614720,893,893,893,893,0
20240705,140400,78614720,893,893,893,893,1
20240705,140300,78613827,894,894,894,894,0
20240705,140200,78613827,894,894,894,894,3
20240705,140100,78611145,894,893,894,893,6
20240705,140000,78605784,893,893,893,893,17
20240705,135900,78590603,893,893,893,893,27
20240705,135800,78566492,894,894,894,894,114
20240705,135700,78464576,894,894,894,894,1221
20240705,135600,77373002,894,894,894,894,0
20240705,135500,77373002,894,894,894,894,0
20240705,135400,77373002,894,893,894,893,1264
20240705,135300,76244240,894,894,894,894,6
20240705,135200,76238876,893,893,893,893,0
20240705,135100,76238876,893,893,893,893,0
20240705,135000,76238876,893,893,893,893,0
20240705,134900,76238876,893,893,893,893,0
20240705,134800,76238876,893,893,893,893,0
20240705,134700,76238876,893,893,893,893,0
20240705,134600,76238876,893,892,893,892,2381
20240705,134500,74112644,892,892,892,892,1
20240705,134400,74111752,892,892,892,892,0
20240705,134300,74111752,892,892,892,892,50
20240705,134200,74067152,893,893,893,893,0
20240705,134100,74067152,893,893,893,893,0
20240705,134000,74067152,893,893,893,893,0
20240705,133900,74067152,893,893,893,893,18
20240705,133800,74051078,893,893,893,893,1
20240705,133700,74050185,893,893,893,893,0
20240705,133600,74050185,893,893,893,893,0
20240705,133500,74050185,893,893,893,893,15
20240705,133400,74036790,893,893,893,893,0
20240705,133300,74036790,893,893,893,893,0
20240705,133200,74036790,893,893,893,893,0
20240705,133100,74036790,893,893,893,893,0
20240705,133000,74036790,893,893,893,893,0
20240705,132900,74036790,893,893,893,893,0
20240705,132800,74036790,893,893,893,893,6
20240705,132700,74031432,893,893,893,893,0
20240705,132600,74031432,893,893,893,893,0
20240705,132500,74031432,893,893,893,893,4
20240705,132400,74027860,893,893,893,893,0
20240705,132300,74027860,893,893,893,893,0
20240705,132200,74027860,893,893,893,893,0
20240705,132100,74027860,893,893,893,893,110
20240705,132000,73929630,893,893,893,893,6
20240705,131900,73924272,892,892,892,892,0
20240705,131800,73924272,892,892,892,892,0
20240705,131700,73924272,892,892,892,892,0
20240705,131600,73924272,892,892,892,892,0
20240705,131500,73924272,892,892,892,892,0
20240705,131400,73924272,892,892,892,892,0
20240705,131300,73924272,892,892,892,892,0
20240705,131200,73924272,892,892,892,892,0
20240705,131100,73924272,892,892,892,892,0
20240705,131000,73924272,892,892,892,892,0
20240705,130900,73924272,892,892,892,892,0
20240705,130800,73924272,892,892,892,892,0
20240705,130700,73924272,892,892,892,892,0
20240705,130600,73924272,892,892,892,892,1349
20240705,130500,72720964,893,893,893,893,0
20240705,130400,72720964,893,893,893,893,0
20240705,130300,72720964,893,893,893,893,0
20240705,130200,72720964,893,893,893,893,0
20240705,130100,72720964,893,893,893,893,0
20240705,130000,72720964,893,893,893,893,0
20240705,125900,72720964,893,893,893,893,0
20240705,125800,72720964,893,893,893,893,0
20240705,125700,72720964,893,893,893,893,0
20240705,125600,72720964,893,893,893,893,0
20240705,125500,72720964,893,893,893,893,0
20240705,125400,72720964,893,893,893,893,0
20240705,125300,72720964,893,893,893,893,11
20240705,125200,72711141,893,893,893,893,0
20240705,125100,72711141,893,893,893,893,0
20240705,125000,72711141,893,893,893,893,0
20240705,124900,72711141,893,893,893,893,0
20240705,124800,72711141,893,893,893,893,0
20240705,124700,72711141,893,893,893,893,0
20240705,124600,72711141,893,893,893,893,0
20240705,124500,72711141,893,893,893,893,5
20240705,124400,72706676,893,893,893,893,0
20240705,124300,72706676,893,893,893,893,20
20240705,124200,72688816,893,893,893,893,0
20240705,124100,72688816,893,893,893,893,0
20240705,124000,72688816,893,893,893,893,45
20240705,123900,72648631,893,893,893,893,1
20240705,123800,72647738,893,893,893,893,0
20240705,123700,72647738,893,893,893,893,500
20240705,123600,72201238,893,893,893,893,0
20240705,123500,72201238,893,893,893,893,952
20240705,123400,71351102,894,894,894,894,9
20240705,123300,71343056,894,894,894,894,5
20240705,123200,71338586,893,893,893,893,6094
20240705,123100,65896644,893,893,893,893,0
20240705,123000,65896644,893,893,893,893,0
20240705,122900,65896644,893,893,893,893,0
20240705,122800,65896644,893,893,893,893,0
20240705,122700,65896644,893,893,893,893,0
20240705,122600,65896644,893,893,893,893,20
20240705,122500,65878784,893,893,893,893,100
20240705,122400,65789484,893,893,893,893,0
20240705,122300,65789484,893,893,893,893,0
20240705,122200,65789484,893,893,893,893,0
20240705,122100,65789484,893,893,893,893,1514
20240705,122000,64437482,894,894,894,894,0
20240705,121900,64437482,894,894,894,894,400
20240705,121800,64079882,892,892,892,892,0
20240705,121700,64079882,892,892,892,892,0
20240705,121600,64079882,892,892,892,892,0
20240705,121500,64079882,892,892,892,892,54
20240705,121400,64031714,893,893,893,893,0
20240705,121300,64031714,893,893,893,893,0
20240705,121200,64031714,893,893,893,893,0
20240705,121100,64031714,893,893,893,893,0
20240705,121000,64031714,893,893,893,893,1
20240705,120900,64030821,895,895,895,895,0
20240705,120800,64030821,895,895,895,895,0
20240705,120700,64030821,895,893,895,893,10
20240705,120600,64021879,893,893,893,893,0
20240705,120500,64021879,893,893,893,893,10
20240705,120400,64012949,895,895,895,895,0
20240705,120300,64012949,895,895,895,895,0
20240705,120200,64012949,895,895,895,895,503
20240705,120100,63562764,895,895,895,895,0
20240705,120000,63562764,895,895,895,895,0
20240705,115900,63562764,895,895,895,895,0
20240705,115800,63562764,895,895,895,895,0
20240705,115700,63562764,895,893,895,893,13
20240705,115600,63551149,895,895,895,895,6
20240705,115500,63545779,891,891,891,891,0
20240705,115400,63545779,891,891,891,891,0
20240705,115300,63545779,891,891,891,891,0
20240705,115200,63545779,891,891,891,891,2654
20240705,115100,61181065,892,892,892,892,3036
20240705,115000,58472953,892,893,893,892,1000
20240705,114900,57580673,895,895,895,895,0
20240705,114800,57580673,895,895,895,895,0
20240705,114700,57580673,895,895,895,895,0
20240705,114600,57580673,895,895,895,895,0
20240705,114500,57580673,895,895,895,895,10
20240705,114400,57571723,896,896,896,896,10
20240705,114300,57562763,895,895,895,895,0
20240705,114200,57562763,895,895,895,895,0
20240705,114100,57562763,895,895,895,895,0
20240705,114000,57562763,895,895,895,895,0
20240705,113900,57562763,895,895,895,895,837
20240705,113800,56813648,895,893,895,893,1168
20240705,113700,55768530,895,895,895,895,2
20240705,113600,55766740,892,892,892,892,0
20240705,113500,55766740,892,892,892,892,0
20240705,113400,55766740,892,892,892,892,0
20240705,113300,55766740,892,892,892,892,0
20240705,113200,55766740,892,892,892,892,0
20240705,113100,55766740,892,892,892,892,0
20240705,113000,55766740,892,892,892,892,0
20240705,112900,55766740,892,892,892,892,0
20240705,112800,55766740,892,892,892,892,0
20240705,112700,55766740,892,892,892,892,1231
20240705,112600,54668688,893,893,893,893,23
20240705,112500,54648149,893,893,893,893,362
20240705,112400,54324883,895,895,895,895,0
20240705,112300,54324883,895,895,895,895,0
20240705,112200,54324883,895,895,895,895,0
20240705,112100,54324883,895,895,895,895,3
20240705,112000,54322198,895,895,895,895,0
20240705,111900,54322198,895,895,895,895,0
20240705,111800,54322198,895,895,895,895,0
20240705,111700,54322198,895,893,895,893,4
20240705,111600,54318622,895,895,895,895,0
20240705,111500,54318622,895,895,895,895,1
20240705,111400,54317727,895,895,895,895,0
20240705,111300,54317727,895,895,895,895,0
20240705,111200,54317727,895,895,895,895,6
20240705,111100,54312357,892,893,893,892,400
20240705,111000,53955547,895,895,895,895,50
20240705,110900,53910797,895,895,895,895,0
20240705,110800,53910797,895,895,895,895,0
20240705,110700,53910797,895,895,895,895,0
20240705,110600,53910797,895,893,895,891,7735
20240705,110500,47013750,894,894,894,894,58
20240705,110400,46961898,894,894,894,894,120
20240705,110300,46854618,895,895,895,895,0
20240705,110200,46854618,895,895,895,895,0
20240705,110100,46854618,895,895,895,895,0
20240705,110000,46854618,895,895,895,895,0
20240705,105900,46854618,895,895,895,895,17
20240705,105800,46839403,896,896,896,896,0
20240705,105700,46839403,896,896,896,896,50
20240705,105600,46794603,896,896,896,896,0
20240705,105500,46794603,896,896,896,896,6
20240705,105400,46789227,895,895,895,895,0
20240705,105300,46789227,895,895,895,895,344
20240705,105200,46481347,894,894,894,894,0
20240705,105100,46481347,894,894,894,894,0
20240705,105000,46481347,894,894,894,894,0
20240705,104900,46481347,894,894,894,894,0
20240705,104800,46481347,894,894,894,894,0
20240705,104700,46481347,894,894,894,894,109
20240705,104600,46383901,893,894,894,893,61
20240705,104500,46329417,896,896,896,896,5
20240705,104400,46324937,893,894,894,893,120
20240705,104300,46217767,896,896,896,896,0
20240705,104200,46217767,896,896,896,896,0
20240705,104100,46217767,896,896,896,896,0
20240705,104000,46217767,896,894,896,894,30
20240705,103900,46190941,893,894,894,893,7973
20240705,103800,39069079,894,894,894,894,240
20240705,103700,38854519,897,897,897,897,0
20240705,103600,38854519,897,894,897,892,8007
20240705,103500,31710650,897,897,897,897,0
20240705,103400,31710650,897,897,897,897,5
20240705,103300,31706165,895,895,895,895,0
20240705,103200,31706165,895,895,895,895,296
20240705,103100,31441245,894,894,894,894,5
20240705,103000,31436775,893,893,893,893,0
20240705,102900,31436775,893,893,893,893,0
20240705,102800,31436775,893,893,893,893,0
20240705,102700,31436775,893,893,893,893,0
20240705,102600,31436775,893,893,893,893,0
20240705,102500,31436775,893,893,893,893,0
20240705,102400,31436775,893,893,893,893,0
20240705,102300,31436775,893,893,893,893,0
20240705,102200,31436775,893,893,893,893,482
20240705,102100,31006349,895,895,895,895,0
20240705,102000,31006349,895,895,895,895,0
20240705,101900,31006349,895,893,895,893,683
20240705,101800,30396420,892,892,892,892,0
20240705,101700,30396420,892,892,892,892,0
20240705,101600,30396420,892,892,892,892,0
20240705,101500,30396420,892,892,892,892,570
20240705,101400,29887980,892,892,892,892,1430
20240705,101300,28612420,893,893,893,893,36
20240705,101200,28580272,893,893,893,893,44
20240705,101100,28540980,897,897,897,897,0
20240705,101000,28540980,897,897,897,897,6
20240705,100900,28535598,893,893,893,893,200
20240705,100800,28356998,897,897,897,897,6
20240705,100700,28351616,893,897,897,893,2001
20240705,100600,26563724,897,897,897,897,0
20240705,100500,26563724,897,897,897,897,0
20240705,100400,26563724,897,897,897,897,10863
20240705,100300,16819613,897,897,897,897,2
20240705,100200,16817819,897,895,897,892,1286
20240705,100100,15669015,896,896,896,896,10
20240705,100000,15660055,899,899,899,899,16
20240705,095900,15645671,896,896,896,896,0
20240705,095800,15645671,896,896,896,896,0
20240705,095700,15645671,896,896,896,896,0
20240705,095600,15645671,896,896,896,896,0
20240705,095500,15645671,896,896,896,896,1213
20240705,095400,14558823,899,899,899,899,0
20240705,095300,14558823,899,899,899,899,35
20240705,095200,14527358,899,899,899,899,8
20240705,095100,14520166,899,899,899,899,0
20240705,095000,14520166,899,899,899,899,0
20240705,094900,14520166,899,899,899,899,0
20240705,094800,14520166,899,899,899,899,0
20240705,094700,14520166,899,899,899,899,0
20240705,094600,14520166,899,899,899,899,2
20240705,094500,14518368,899,899,899,899,3
20240705,094400,14515671,899,899,899,899,0
20240705,094300,14515671,899,899,899,899,0
20240705,094200,14515671,899,899,899,899,0
20240705,094100,14515671,899,899,899,899,0
20240705,094000,14515671,899,899,899,899,0
20240705,093900,14515671,899,899,899,899,8
20240705,093800,14508479,897,897,897,897,0
20240705,093700,14508479,897,897,897,897,0
20240705,093600,14508479,897,897,897,897,3
20240705,093500,14505788,897,897,897,897,0
20240705,093400,14505788,897,897,897,897,0
20240705,093300,14505788,897,897,897,897,0
20240705,093200,14505788,897,897,897,897,0
20240705,093100,14505788,897,897,897,897,10
20240705,093000,14496818,899,899,899,899,85
20240705,092900,14420403,899,899,899,899,1
20240705,092800,14419504,899,899,899,899,7
20240705,092700,14413211,899,899,899,899,0
20240705,092600,14413211,899,899,899,899,0
20240705,092500,14413211,899,899,899,899,0
20240705,092400,14413211,899,899,899,899,0
20240705,092300,14413211,899,899,899,899,0
20240705,092200,14413211,899,899,899,899,4
20240705,092100,14409615,900,900,900,900,0
20240705,092000,14409615,900,899,900,899,974
20240705,091900,13533016,891,893,893,890,3639
20240705,091800,10289334,892,893,893,892,860
20240705,091700,9521866,900,900,900,900,0
20240705,091600,9521866,900,900,900,900,4
20240705,091500,9518266,899,899,899,899,5
20240705,091400,9513771,900,900,900,900,0
20240705,091300,9513771,900,899,900,899,11
20240705,091200,9503881,900,899,900,899,45
20240705,091100,9463421,890,896,899,890,10115
20240705,091000,432219,899,899,899,899,0
20240705,090900,432219,899,899,899,899,0
20240705,090800,432219,899,899,899,899,6
20240705,090700,426825,895,895,895,895,0
20240705,090600,426825,895,895,895,895,0
20240705,090500,426825,895,895,895,895,0
20240705,090400,426825,895,896,896,895,100
20240705,090300,337317,895,895,895,895,0
20240705,090200,337317,895,899,899,895,200
20240705,090100,158277,901,901,901,901,0
20240705,090000,158277,901,905,907,901,175