KissMeData/031820/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,191200,107619728,626,626,626,626,740
20240723,191100,107619728,626,626,626,626,0
20240723,191000,107619728,626,626,626,626,0
20240723,190900,107619728,626,626,626,626,0
20240723,190800,107619728,626,626,626,626,0
20240723,190700,107619728,626,626,626,626,0
20240723,190600,107619728,626,626,626,626,0
20240723,190500,107619728,626,626,626,626,0
20240723,190400,107619728,626,626,626,626,0
20240723,190300,107619728,626,626,626,626,0
20240723,190200,107619728,626,626,626,626,0
20240723,190100,107619728,626,626,626,626,0
20240723,190000,107619728,626,626,626,626,0
20240723,185900,107619728,626,626,626,626,0
20240723,185800,107619728,626,626,626,626,0
20240723,185700,107619728,626,626,626,626,0
20240723,185600,107619728,626,626,626,626,0
20240723,185500,107619728,626,626,626,626,0
20240723,185400,107619728,626,626,626,626,0
20240723,185300,107619728,626,626,626,626,0
20240723,185200,107619728,626,626,626,626,0
20240723,185100,107619728,626,626,626,626,0
20240723,185000,107619728,626,626,626,626,0
20240723,184900,107619728,626,626,626,626,0
20240723,184800,107619728,626,626,626,626,0
20240723,184700,107619728,626,626,626,626,0
20240723,184600,107619728,626,626,626,626,0
20240723,184500,107619728,626,626,626,626,0
20240723,184400,107619728,626,626,626,626,0
20240723,184300,107619728,626,626,626,626,0
20240723,184200,107619728,626,626,626,626,740
20240723,184100,107619728,626,626,626,626,0
20240723,184000,107619728,626,626,626,626,0
20240723,183900,107619728,626,626,626,626,0
20240723,183800,107619728,626,626,626,626,0
20240723,183700,107619728,626,626,626,626,0
20240723,183600,107619728,626,626,626,626,0
20240723,183500,107619728,626,626,626,626,0
20240723,183400,107619728,626,626,626,626,0
20240723,183300,107619728,626,626,626,626,0
20240723,183200,107619728,626,626,626,626,0
20240723,183100,107619728,626,626,626,626,0
20240723,183000,107619728,626,626,626,626,0
20240723,182900,107619728,626,626,626,626,0
20240723,182800,107619728,626,626,626,626,0
20240723,182700,107619728,626,626,626,626,0
20240723,182600,107619728,626,626,626,626,0
20240723,182500,107619728,626,626,626,626,0
20240723,182400,107619728,626,626,626,626,0
20240723,182300,107619728,626,626,626,626,0
20240723,182200,107619728,626,626,626,626,0
20240723,182100,107619728,626,626,626,626,0
20240723,182000,107619728,626,626,626,626,0
20240723,181900,107619728,626,626,626,626,0
20240723,181800,107619728,626,626,626,626,0
20240723,181700,107619728,626,626,626,626,0
20240723,181600,107619728,626,626,626,626,0
20240723,181500,107619728,626,626,626,626,0
20240723,181400,107619728,626,626,626,626,0
20240723,181300,107619728,626,626,626,626,0
20240723,181200,107619728,626,626,626,626,740
20240723,181100,107619728,626,626,626,626,0
20240723,181000,107619728,626,626,626,626,0
20240723,180900,107619728,626,626,626,626,0
20240723,180800,107619728,626,626,626,626,0
20240723,180700,107619728,626,626,626,626,0
20240723,180600,107619728,626,626,626,626,0
20240723,180500,107619728,626,626,626,626,0
20240723,180400,107619728,626,626,626,626,0
20240723,180300,107619728,626,626,626,626,0
20240723,180200,107619728,626,626,626,626,0
20240723,180100,107619728,626,626,626,626,0
20240723,180000,107619728,626,626,626,626,0
20240723,175900,107619728,626,626,626,626,0
20240723,175800,107619728,626,626,626,626,0
20240723,175700,107619728,626,626,626,626,0
20240723,175600,107619728,626,626,626,626,0
20240723,175500,107619728,626,626,626,626,0
20240723,175400,107619728,626,626,626,626,0
20240723,175300,107619728,626,626,626,626,0
20240723,175200,107619728,626,626,626,626,0
20240723,175100,107619728,626,626,626,626,0
20240723,175000,107619728,626,626,626,626,0
20240723,174900,107619728,626,626,626,626,0
20240723,174800,107619728,626,626,626,626,0
20240723,174700,107619728,626,626,626,626,0
20240723,174600,107619728,626,626,626,626,0
20240723,174500,107619728,626,626,626,626,0
20240723,174400,107619728,626,626,626,626,0
20240723,174300,107619728,626,626,626,626,0
20240723,174200,107619728,626,626,626,626,740
20240723,174100,107619728,626,626,626,626,0
20240723,174000,107619728,626,626,626,626,0
20240723,173900,107619728,626,626,626,626,0
20240723,173800,107619728,626,626,626,626,0
20240723,173700,107619728,626,626,626,626,0
20240723,173600,107619728,626,626,626,626,0
20240723,173500,107619728,626,626,626,626,0
20240723,173400,107619728,626,626,626,626,0
20240723,173300,107619728,626,626,626,626,0
20240723,173200,107619728,626,626,626,626,0
20240723,173100,107619728,626,626,626,626,0
20240723,173000,107619728,626,626,626,626,0
20240723,172900,107619728,626,626,626,626,0
20240723,172800,107619728,626,626,626,626,0
20240723,172700,107619728,626,626,626,626,0
20240723,172600,107619728,626,626,626,626,0
20240723,172500,107619728,626,626,626,626,0
20240723,172400,107619728,626,626,626,626,0
20240723,172300,107619728,626,626,626,626,0
20240723,172200,107619728,626,626,626,626,0
20240723,172100,107619728,626,626,626,626,0
20240723,172000,107619728,626,626,626,626,0
20240723,171900,107619728,626,626,626,626,0
20240723,171800,107619728,626,626,626,626,0
20240723,171700,107619728,626,626,626,626,0
20240723,171600,107619728,626,626,626,626,0
20240723,171500,107619728,626,626,626,626,0
20240723,171400,107619728,626,626,626,626,0
20240723,171300,107619728,626,626,626,626,0
20240723,171200,107619728,626,626,626,626,740
20240723,171100,107619728,626,626,626,626,0
20240723,171000,107619728,626,626,626,626,0
20240723,170900,107619728,626,626,626,626,0
20240723,170800,107619728,626,626,626,626,0
20240723,170700,107619728,626,626,626,626,0
20240723,170600,107619728,626,626,626,626,0
20240723,170500,107619728,626,626,626,626,0
20240723,170400,107619728,626,626,626,626,0
20240723,170300,107619728,626,626,626,626,0
20240723,170200,107619728,626,626,626,626,0
20240723,170100,107619728,626,626,626,626,0
20240723,170000,107619728,626,626,626,626,0
20240723,165900,107619728,626,626,626,626,0
20240723,165800,107619728,626,626,626,626,0
20240723,165700,107619728,626,626,626,626,0
20240723,165600,107619728,626,626,626,626,0
20240723,165500,107619728,626,626,626,626,0
20240723,165400,107619728,626,626,626,626,0
20240723,165300,107619728,626,626,626,626,0
20240723,165200,107619728,626,626,626,626,0
20240723,165100,107619728,626,626,626,626,0
20240723,165000,107619728,626,626,626,626,0
20240723,164900,107619728,626,626,626,626,0
20240723,164800,107619728,626,626,626,626,0
20240723,164700,107619728,626,626,626,626,0
20240723,164600,107619728,626,626,626,626,0
20240723,164500,107619728,626,626,626,626,0
20240723,164400,107619728,626,626,626,626,0
20240723,164300,107619728,626,626,626,626,0
20240723,164200,107619728,626,626,626,626,740
20240723,164100,107619728,626,626,626,626,0
20240723,164000,107619728,626,626,626,626,0
20240723,163900,107619728,626,626,626,626,0
20240723,163800,107619728,626,626,626,626,0
20240723,163700,107619728,626,626,626,626,0
20240723,163600,107619728,626,626,626,626,0
20240723,163500,107619728,626,626,626,626,0
20240723,163400,107619728,626,626,626,626,0
20240723,163300,107619728,626,626,626,626,0
20240723,163200,107619728,626,626,626,626,0
20240723,163100,107619728,626,626,626,626,0
20240723,163000,107619728,626,626,626,626,0
20240723,162900,107619728,626,626,626,626,0
20240723,162800,107619728,626,626,626,626,0
20240723,162700,107619728,626,626,626,626,0
20240723,162600,107619728,626,626,626,626,0
20240723,162500,107619728,626,626,626,626,0
20240723,162400,107619728,626,626,626,626,0
20240723,162300,107619728,626,626,626,626,0
20240723,162200,107619728,626,626,626,626,0
20240723,162100,107619728,626,626,626,626,0
20240723,162000,107619728,626,626,626,626,0
20240723,161900,107619728,626,626,626,626,0
20240723,161800,107619728,626,626,626,626,0
20240723,161700,107619728,626,626,626,626,0
20240723,161600,107619728,626,626,626,626,0
20240723,161500,107619728,626,626,626,626,0
20240723,161400,107619728,626,626,626,626,0
20240723,161300,107619728,626,626,626,626,0
20240723,161200,107619728,626,626,626,626,740
20240723,161100,107619728,626,626,626,626,0
20240723,161000,107619728,626,626,626,626,0
20240723,160900,107619728,626,626,626,626,0
20240723,160800,107619728,626,626,626,626,0
20240723,160700,107619728,626,626,626,626,0
20240723,160600,107619728,626,626,626,626,0
20240723,160500,107619728,626,626,626,626,0
20240723,160400,107619728,626,626,626,626,0
20240723,160300,107619728,626,626,626,626,0
20240723,160200,107619728,626,626,626,626,0
20240723,160100,107619728,626,626,626,626,0
20240723,160000,107619728,626,626,626,626,0
20240723,155900,107619728,626,626,626,626,0
20240723,155800,107619728,626,626,626,626,0
20240723,155700,107619728,626,626,626,626,0
20240723,155600,107619728,626,626,626,626,0
20240723,155500,107619728,626,626,626,626,0
20240723,155400,107619728,626,626,626,626,0
20240723,155300,107619728,626,626,626,626,0
20240723,155200,107619728,626,626,626,626,0
20240723,155100,107619728,626,626,626,626,0
20240723,155000,107619728,626,626,626,626,0
20240723,154900,107619728,626,626,626,626,0
20240723,154800,107619728,626,626,626,626,0
20240723,154700,107619728,626,626,626,626,0
20240723,154600,107619728,626,626,626,626,0
20240723,154500,107619728,626,626,626,626,0
20240723,154400,107619728,626,626,626,626,0
20240723,154300,107619728,626,626,626,626,0
20240723,154200,107619728,626,626,626,626,740
20240723,154100,107619728,626,626,626,626,0
20240723,154000,107619728,626,626,626,626,0
20240723,153900,107619728,626,626,626,626,0
20240723,153800,107619728,626,626,626,626,0
20240723,153700,107619728,626,626,626,626,0
20240723,153600,107619728,626,626,626,626,0
20240723,153500,107619728,626,626,626,626,0
20240723,153400,107619728,626,626,626,626,0
20240723,153300,107619728,626,626,626,626,0
20240723,153200,107619728,626,626,626,626,0
20240723,153100,107619728,626,626,626,626,0
20240723,153000,107619728,626,626,626,626,740
20240723,152900,107156488,625,625,625,625,0
20240723,152800,107156488,625,625,625,625,0
20240723,152700,107156488,625,625,625,625,0
20240723,152600,107156488,625,625,625,625,0
20240723,152500,107156488,625,625,625,625,0
20240723,152400,107156488,625,625,625,625,0
20240723,152300,107156488,625,625,625,625,0
20240723,152200,107156488,625,625,625,625,0
20240723,152100,107156488,625,625,625,625,0
20240723,152000,107156488,625,625,625,625,0
20240723,151900,107156488,625,625,625,625,1
20240723,151800,107155863,624,624,624,624,53
20240723,151700,107122791,625,624,625,624,277
20240723,151600,106949922,624,624,624,624,0
20240723,151500,106949922,624,624,624,624,0
20240723,151400,106949922,624,624,624,624,0
20240723,151300,106949922,624,624,624,624,0
20240723,151200,106949922,624,624,624,624,37
20240723,151100,106926834,624,624,624,624,0
20240723,151000,106926834,624,624,624,624,0
20240723,150900,106926834,624,624,624,624,0
20240723,150800,106926834,624,624,624,624,6
20240723,150700,106923090,624,624,624,624,0
20240723,150600,106923090,624,624,624,624,0
20240723,150500,106923090,624,624,624,624,0
20240723,150400,106923090,624,624,624,624,1
20240723,150300,106922466,620,620,620,620,0
20240723,150200,106922466,620,623,623,620,27848
20240723,150100,89638102,625,625,625,625,0
20240723,150000,89638102,625,625,625,625,2
20240723,145900,89636852,625,625,625,625,8
20240723,145800,89631852,625,625,625,625,0
20240723,145700,89631852,625,624,625,624,209
20240723,145600,89501249,624,624,624,624,69
20240723,145500,89458193,624,624,624,624,0
20240723,145400,89458193,624,624,624,624,0
20240723,145300,89458193,624,624,624,624,0
20240723,145200,89458193,624,624,624,624,0
20240723,145100,89458193,624,624,624,624,0
20240723,145000,89458193,624,624,624,624,9
20240723,144900,89452577,620,623,623,620,12383
20240723,144800,81769080,626,626,626,626,0
20240723,144700,81769080,626,626,626,626,0
20240723,144600,81769080,626,626,626,626,33
20240723,144500,81748422,626,626,626,626,0
20240723,144400,81748422,626,626,626,626,0
20240723,144300,81748422,626,626,626,626,100
20240723,144200,81685822,626,626,626,626,1
20240723,144100,81685196,626,626,626,626,0
20240723,144000,81685196,626,626,626,626,0
20240723,143900,81685196,626,626,626,626,19
20240723,143800,81673302,626,626,626,626,0
20240723,143700,81673302,626,626,626,626,0
20240723,143600,81673302,626,626,626,626,0
20240723,143500,81673302,626,625,626,625,2000
20240723,143400,80421319,622,622,622,622,0
20240723,143300,80421319,622,625,625,622,2537
20240723,143200,78842552,625,625,625,625,0
20240723,143100,78842552,625,625,625,625,6
20240723,143000,78838802,625,625,625,625,0
20240723,142900,78838802,625,625,625,625,1
20240723,142800,78838177,622,624,624,622,5770
20240723,142700,75245754,625,625,625,625,0
20240723,142600,75245754,625,625,625,625,0
20240723,142500,75245754,625,625,625,625,0
20240723,142400,75245754,625,625,625,625,1
20240723,142300,75245129,625,625,625,625,16
20240723,142200,75235129,625,625,625,625,64
20240723,142100,75195129,625,625,625,625,2
20240723,142000,75193879,625,625,625,625,0
20240723,141900,75193879,625,625,625,625,0
20240723,141800,75193879,625,625,625,625,0
20240723,141700,75193879,625,625,625,625,1
20240723,141600,75193254,625,625,625,625,0
20240723,141500,75193254,625,625,625,625,0
20240723,141400,75193254,625,625,625,625,0
20240723,141300,75193254,625,625,625,625,0
20240723,141200,75193254,625,625,625,625,1
20240723,141100,75192629,625,625,625,625,1
20240723,141000,75192004,623,623,623,623,0
20240723,140900,75192004,623,623,623,623,0
20240723,140800,75192004,623,623,623,623,0
20240723,140700,75192004,623,623,623,623,0
20240723,140600,75192004,623,623,623,623,0
20240723,140500,75192004,623,623,623,623,259
20240723,140400,75030647,624,624,624,624,0
20240723,140300,75030647,624,624,624,624,0
20240723,140200,75030647,624,624,624,624,0
20240723,140100,75030647,624,624,624,624,4
20240723,140000,75028151,624,624,624,624,0
20240723,135900,75028151,624,624,624,624,0
20240723,135800,75028151,624,624,624,624,0
20240723,135700,75028151,624,624,624,624,0
20240723,135600,75028151,624,624,624,624,0
20240723,135500,75028151,624,624,624,624,0
20240723,135400,75028151,624,624,624,624,0
20240723,135300,75028151,624,624,624,624,0
20240723,135200,75028151,624,624,624,624,0
20240723,135100,75028151,624,624,624,624,0
20240723,135000,75028151,624,624,624,624,0
20240723,134900,75028151,624,624,624,624,0
20240723,134800,75028151,624,624,624,624,1000
20240723,134700,74404151,623,623,623,623,0
20240723,134600,74404151,623,623,623,623,0
20240723,134500,74404151,623,623,623,623,600
20240723,134400,74030351,625,624,625,624,1000
20240723,134300,73405366,624,624,624,624,1
20240723,134200,73404742,624,624,624,624,0
20240723,134100,73404742,624,624,624,624,384
20240723,134000,73165126,624,624,624,624,0
20240723,133900,73165126,624,624,624,624,10
20240723,133800,73158886,624,624,624,624,0
20240723,133700,73158886,624,625,625,624,303
20240723,133600,72969639,625,625,625,625,0
20240723,133500,72969639,625,625,625,625,0
20240723,133400,72969639,625,625,625,625,0
20240723,133300,72969639,625,625,625,625,20
20240723,133200,72957139,625,625,625,625,95
20240723,133100,72897764,624,624,624,624,0
20240723,133000,72897764,624,624,624,624,0
20240723,132900,72897764,624,624,624,624,0
20240723,132800,72897764,624,624,624,624,126
20240723,132700,72819140,624,624,624,624,0
20240723,132600,72819140,624,624,624,624,0
20240723,132500,72819140,624,624,624,624,1
20240723,132400,72818516,624,624,624,624,0
20240723,132300,72818516,624,624,624,624,1003
20240723,132200,72192644,624,623,624,623,16
20240723,132100,72182672,623,623,623,623,0
20240723,132000,72182672,623,623,623,623,0
20240723,131900,72182672,623,623,623,623,0
20240723,131800,72182672,623,623,623,623,0
20240723,131700,72182672,623,623,623,623,0
20240723,131600,72182672,623,623,623,623,0
20240723,131500,72182672,623,623,623,623,0
20240723,131400,72182672,623,624,624,623,20
20240723,131300,72170202,624,624,624,624,514
20240723,131200,71849466,624,624,624,624,0
20240723,131100,71849466,624,624,624,624,0
20240723,131000,71849466,624,624,624,624,0
20240723,130900,71849466,624,624,624,624,2
20240723,130800,71848218,624,624,624,624,0
20240723,130700,71848218,624,624,624,624,0
20240723,130600,71848218,624,624,624,624,10
20240723,130500,71841978,622,622,622,622,0
20240723,130400,71841978,622,622,622,622,0
20240723,130300,71841978,622,623,623,622,40
20240723,130200,71817077,624,624,624,624,0
20240723,130100,71817077,624,624,624,624,0
20240723,130000,71817077,624,624,624,624,0
20240723,125900,71817077,624,624,624,624,0
20240723,125800,71817077,624,624,624,624,1
20240723,125700,71816453,625,625,625,625,0
20240723,125600,71816453,625,625,625,625,0
20240723,125500,71816453,625,625,625,625,0
20240723,125400,71816453,625,625,625,625,10
20240723,125300,71810203,625,625,625,625,0
20240723,125200,71810203,625,625,625,625,0
20240723,125100,71810203,625,625,625,625,5000
20240723,125000,68685203,625,625,625,625,0
20240723,124900,68685203,625,625,625,625,50
20240723,124800,68653953,625,625,625,625,0
20240723,124700,68653953,625,625,625,625,0
20240723,124600,68653953,625,625,625,625,0
20240723,124500,68653953,625,625,625,625,0
20240723,124400,68653953,625,625,625,625,0
20240723,124300,68653953,625,625,625,625,0
20240723,124200,68653953,625,625,625,625,0
20240723,124100,68653953,625,625,625,625,0
20240723,124000,68653953,625,625,625,625,60
20240723,123900,68616453,625,623,625,623,632
20240723,123800,68222470,623,623,623,623,0
20240723,123700,68222470,623,623,623,623,0
20240723,123600,68222470,623,623,623,623,2
20240723,123500,68221224,623,622,623,622,554
20240723,123400,67876635,622,622,622,622,8000
20240723,123300,62900635,621,621,621,621,1258
20240723,123200,62119417,622,622,622,622,110
20240723,123100,62050997,622,622,622,622,0
20240723,123000,62050997,622,622,622,622,0
20240723,122900,62050997,622,622,622,622,683
20240723,122800,61626171,622,622,622,622,0
20240723,122700,61626171,622,622,622,622,5
20240723,122600,61623061,621,621,621,621,0
20240723,122500,61623061,621,622,622,621,3897
20240723,122400,59202523,622,622,622,622,0
20240723,122300,59202523,622,622,622,622,500
20240723,122200,58891523,622,623,623,622,9071
20240723,122100,53243360,623,623,623,623,163
20240723,122000,53141811,623,623,623,623,0
20240723,121900,53141811,623,623,623,623,0
20240723,121800,53141811,623,623,623,623,228
20240723,121700,52999767,625,625,625,625,0
20240723,121600,52999767,625,624,625,624,5139
20240723,121500,49788031,623,623,623,623,0
20240723,121400,49788031,623,623,623,623,0
20240723,121300,49788031,623,623,623,623,0
20240723,121200,49788031,623,623,623,623,0
20240723,121100,49788031,623,623,623,623,0
20240723,121000,49788031,623,623,623,623,0
20240723,120900,49788031,623,623,623,623,0
20240723,120800,49788031,623,623,623,623,0
20240723,120700,49788031,623,623,623,623,0
20240723,120600,49788031,623,623,623,623,0
20240723,120500,49788031,623,623,623,623,177
20240723,120400,49677760,624,624,624,624,0
20240723,120300,49677760,624,624,624,624,0
20240723,120200,49677760,624,624,624,624,0
20240723,120100,49677760,624,624,624,624,9
20240723,120000,49672144,624,624,624,624,0
20240723,115900,49672144,624,624,624,624,0
20240723,115800,49672144,624,624,624,624,50
20240723,115700,49640944,624,624,624,624,0
20240723,115600,49640944,624,624,624,624,0
20240723,115500,49640944,624,624,624,624,0
20240723,115400,49640944,624,624,624,624,0
20240723,115300,49640944,624,624,624,624,15
20240723,115200,49631584,624,624,624,624,0
20240723,115100,49631584,624,624,624,624,0
20240723,115000,49631584,624,624,624,624,0
20240723,114900,49631584,624,624,624,624,0
20240723,114800,49631584,624,624,624,624,370
20240723,114700,49400704,624,624,624,624,1
20240723,114600,49400080,624,624,624,624,0
20240723,114500,49400080,624,624,624,624,7
20240723,114400,49395712,625,625,625,625,0
20240723,114300,49395712,625,625,625,625,0
20240723,114200,49395712,625,625,625,625,2
20240723,114100,49394462,625,625,625,625,1
20240723,114000,49393837,625,625,625,625,1
20240723,113900,49393212,625,625,625,625,0
20240723,113800,49393212,625,625,625,625,0
20240723,113700,49393212,625,625,625,625,0
20240723,113600,49393212,625,625,625,625,0
20240723,113500,49393212,625,625,625,625,0
20240723,113400,49393212,625,625,625,625,0
20240723,113300,49393212,625,625,625,625,0
20240723,113200,49393212,625,625,625,625,5550
20240723,113100,45924462,623,623,623,623,0
20240723,113000,45924462,623,623,623,623,0
20240723,112900,45924462,623,624,624,623,20
20240723,112800,45911990,625,625,625,625,133
20240723,112700,45828865,624,624,624,624,90
20240723,112600,45772705,625,625,625,625,1000
20240723,112500,45147705,624,624,624,624,0
20240723,112400,45147705,624,624,624,624,0
20240723,112300,45147705,624,624,624,624,0
20240723,112200,45147705,624,624,624,624,0
20240723,112100,45147705,624,624,624,624,5
20240723,112000,45144585,624,624,624,624,5
20240723,111900,45141465,622,622,622,622,0
20240723,111800,45141465,622,622,622,622,0
20240723,111700,45141465,622,622,622,622,0
20240723,111600,45141465,622,622,622,622,0
20240723,111500,45141465,622,625,625,622,5077
20240723,111400,41980069,625,625,625,625,223
20240723,111300,41840694,625,625,625,625,377
20240723,111200,41605069,625,625,625,625,0
20240723,111100,41605069,625,625,625,625,0
20240723,111000,41605069,625,625,625,625,0
20240723,110900,41605069,625,625,625,625,0
20240723,110800,41605069,625,625,625,625,0
20240723,110700,41605069,625,625,625,625,33
20240723,110600,41584444,625,625,625,625,0
20240723,110500,41584444,625,625,625,625,0
20240723,110400,41584444,625,625,625,625,4300
20240723,110300,38896944,625,625,625,625,0
20240723,110200,38896944,625,625,625,625,0
20240723,110100,38896944,625,625,625,625,0
20240723,110000,38896944,625,625,625,625,0
20240723,105900,38896944,625,625,625,625,30
20240723,105800,38878194,625,625,625,625,1
20240723,105700,38877569,625,625,625,625,0
20240723,105600,38877569,625,625,625,625,6
20240723,105500,38873819,625,625,625,625,0
20240723,105400,38873819,625,625,625,625,0
20240723,105300,38873819,625,625,625,625,0
20240723,105200,38873819,625,625,625,625,0
20240723,105100,38873819,625,625,625,624,580
20240723,105000,38511729,625,625,625,625,1
20240723,104900,38511104,625,625,625,625,0
20240723,104800,38511104,625,625,625,625,59
20240723,104700,38474229,625,625,625,625,53
20240723,104600,38441104,625,625,625,625,30
20240723,104500,38422354,625,625,625,625,190
20240723,104400,38303604,625,625,625,625,0
20240723,104300,38303604,625,625,625,625,26
20240723,104200,38287354,625,625,625,623,2875
20240723,104100,36494999,625,625,625,625,15
20240723,104000,36485624,624,624,624,624,0
20240723,103900,36485624,624,624,624,624,0
20240723,103800,36485624,624,625,625,624,7700
20240723,103700,31680822,624,624,624,624,0
20240723,103600,31680822,624,624,624,624,0
20240723,103500,31680822,624,624,624,624,221
20240723,103400,31542918,624,624,624,624,0
20240723,103300,31542918,624,624,624,624,0
20240723,103200,31542918,624,627,627,624,2100
20240723,103100,30230216,628,628,628,628,2
20240723,103000,30228960,630,629,630,629,5000
20240723,102900,27079920,628,628,628,628,0
20240723,102800,27079920,628,629,629,628,2
20240723,102700,27078663,628,628,628,628,60
20240723,102600,27040983,627,627,627,627,36
20240723,102500,27018411,627,627,627,627,4
20240723,102400,27015903,625,625,625,625,0
20240723,102300,27015903,625,625,625,625,0
20240723,102200,27015903,625,626,626,625,5000
20240723,102100,23890803,626,626,626,626,0
20240723,102000,23890803,626,626,626,626,0
20240723,101900,23890803,626,626,626,626,0
20240723,101800,23890803,626,627,627,626,1818
20240723,101700,22751786,628,626,628,626,682
20240723,101600,22323803,625,625,625,625,9
20240723,101500,22318178,625,625,625,625,31
20240723,101400,22298803,622,625,625,622,1500
20240723,101300,21365466,626,626,626,626,3
20240723,101200,21363588,625,625,625,625,0
20240723,101100,21363588,625,625,625,625,0
20240723,101000,21363588,625,625,625,625,111
20240723,100900,21294213,624,630,630,619,15040
20240723,100800,11911540,632,632,632,632,0
20240723,100700,11911540,632,632,632,632,0
20240723,100600,11911540,632,632,632,632,0
20240723,100500,11911540,632,632,632,632,0
20240723,100400,11911540,632,632,632,632,6
20240723,100300,11907748,630,633,633,630,88
20240723,100200,11852302,633,632,633,632,24
20240723,100100,11837127,632,632,632,632,1
20240723,100000,11836495,631,631,631,631,5
20240723,095900,11833340,632,632,632,632,40
20240723,095800,11808060,631,631,631,631,0
20240723,095700,11808060,631,631,631,631,0
20240723,095600,11808060,631,631,631,631,21
20240723,095500,11794809,632,632,632,632,0
20240723,095400,11794809,632,632,632,632,1
20240723,095300,11794177,630,630,630,630,0
20240723,095200,11794177,630,630,630,630,485
20240723,095100,11488627,631,632,632,631,57
20240723,095000,11452610,632,632,632,632,11
20240723,094900,11445658,633,633,633,633,0
20240723,094800,11445658,633,633,633,633,0
20240723,094700,11445658,633,633,633,633,11
20240723,094600,11438695,633,632,633,632,4
20240723,094500,11436166,632,632,632,632,1
20240723,094400,11435534,632,632,632,632,6
20240723,094300,11431742,632,632,632,632,1
20240723,094200,11431110,627,632,632,627,13000
20240723,094100,3257411,633,633,633,633,0
20240723,094000,3257411,633,633,633,633,24
20240723,093900,3242219,633,633,633,633,10
20240723,093800,3235889,633,633,633,633,10
20240723,093700,3229559,633,633,633,633,38
20240723,093600,3205505,633,633,633,633,0
20240723,093500,3205505,633,633,633,633,2
20240723,093400,3204239,633,633,633,633,23
20240723,093300,3189680,633,633,633,633,0
20240723,093200,3189680,633,633,633,633,59
20240723,093100,3152333,633,634,634,633,12
20240723,093000,3144734,635,635,635,635,0
20240723,092900,3144734,635,635,635,635,0
20240723,092800,3144734,635,635,635,635,0
20240723,092700,3144734,635,635,635,635,0
20240723,092600,3144734,635,635,635,635,1
20240723,092500,3144099,634,634,634,634,0
20240723,092400,3144099,634,634,634,634,245
20240723,092300,2988769,635,632,635,632,102
20240723,092200,2924140,633,633,633,633,0
20240723,092100,2924140,633,633,633,633,2
20240723,092000,2922874,633,633,633,633,6
20240723,091900,2919076,633,633,633,633,0
20240723,091800,2919076,633,633,633,633,0
20240723,091700,2919076,633,633,633,633,2
20240723,091600,2917810,630,635,635,630,1500
20240723,091500,1971174,635,634,635,634,583
20240723,091400,1601470,637,637,637,637,0
20240723,091300,1601470,637,637,637,637,0
20240723,091200,1601470,637,637,637,637,18
20240723,091100,1590004,634,634,634,634,57
20240723,091000,1553866,638,638,638,638,0
20240723,090900,1553866,638,638,638,638,0
20240723,090800,1553866,638,638,638,638,0
20240723,090700,1553866,638,638,638,638,0
20240723,090600,1553866,638,638,638,638,0
20240723,090500,1553866,638,638,638,638,100
20240723,090400,1490066,638,634,638,634,500
20240723,090300,1171563,634,634,634,634,82
20240723,090200,1119575,635,635,635,635,378
20240723,090100,879545,635,635,635,635,0
20240723,090000,879545,635,637,637,635,1381