KissMeData/079190/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,195800,54415808,662,662,662,662,189
20240709,195700,54415808,662,662,662,662,0
20240709,195600,54415808,662,662,662,662,0
20240709,195500,54415808,662,662,662,662,0
20240709,195400,54415808,662,662,662,662,0
20240709,195300,54415808,662,662,662,662,0
20240709,195200,54415808,662,662,662,662,0
20240709,195100,54415808,662,662,662,662,0
20240709,195000,54415808,662,662,662,662,0
20240709,194900,54415808,662,662,662,662,0
20240709,194800,54415808,662,662,662,662,0
20240709,194700,54415808,662,662,662,662,0
20240709,194600,54415808,662,662,662,662,0
20240709,194500,54415808,662,662,662,662,0
20240709,194400,54415808,662,662,662,662,0
20240709,194300,54415808,662,662,662,662,0
20240709,194200,54415808,662,662,662,662,0
20240709,194100,54415808,662,662,662,662,0
20240709,194000,54415808,662,662,662,662,0
20240709,193900,54415808,662,662,662,662,0
20240709,193800,54415808,662,662,662,662,0
20240709,193700,54415808,662,662,662,662,0
20240709,193600,54415808,662,662,662,662,0
20240709,193500,54415808,662,662,662,662,0
20240709,193400,54415808,662,662,662,662,0
20240709,193300,54415808,662,662,662,662,0
20240709,193200,54415808,662,662,662,662,0
20240709,193100,54415808,662,662,662,662,0
20240709,193000,54415808,662,662,662,662,0
20240709,192900,54415808,662,662,662,662,0
20240709,192800,54415808,662,662,662,662,189
20240709,192700,54415808,662,662,662,662,0
20240709,192600,54415808,662,662,662,662,0
20240709,192500,54415808,662,662,662,662,0
20240709,192400,54415808,662,662,662,662,0
20240709,192300,54415808,662,662,662,662,0
20240709,192200,54415808,662,662,662,662,0
20240709,192100,54415808,662,662,662,662,0
20240709,192000,54415808,662,662,662,662,0
20240709,191900,54415808,662,662,662,662,0
20240709,191800,54415808,662,662,662,662,0
20240709,191700,54415808,662,662,662,662,0
20240709,191600,54415808,662,662,662,662,0
20240709,191500,54415808,662,662,662,662,0
20240709,191400,54415808,662,662,662,662,0
20240709,191300,54415808,662,662,662,662,0
20240709,191200,54415808,662,662,662,662,0
20240709,191100,54415808,662,662,662,662,0
20240709,191000,54415808,662,662,662,662,0
20240709,190900,54415808,662,662,662,662,0
20240709,190800,54415808,662,662,662,662,0
20240709,190700,54415808,662,662,662,662,0
20240709,190600,54415808,662,662,662,662,0
20240709,190500,54415808,662,662,662,662,0
20240709,190400,54415808,662,662,662,662,0
20240709,190300,54415808,662,662,662,662,0
20240709,190200,54415808,662,662,662,662,0
20240709,190100,54415808,662,662,662,662,0
20240709,190000,54415808,662,662,662,662,0
20240709,185900,54415808,662,662,662,662,0
20240709,185800,54415808,662,662,662,662,189
20240709,185700,54415808,662,662,662,662,0
20240709,185600,54415808,662,662,662,662,0
20240709,185500,54415808,662,662,662,662,0
20240709,185400,54415808,662,662,662,662,0
20240709,185300,54415808,662,662,662,662,0
20240709,185200,54415808,662,662,662,662,0
20240709,185100,54415808,662,662,662,662,0
20240709,185000,54415808,662,662,662,662,0
20240709,184900,54415808,662,662,662,662,0
20240709,184800,54415808,662,662,662,662,0
20240709,184700,54415808,662,662,662,662,0
20240709,184600,54415808,662,662,662,662,0
20240709,184500,54415808,662,662,662,662,0
20240709,184400,54415808,662,662,662,662,0
20240709,184300,54415808,662,662,662,662,0
20240709,184200,54415808,662,662,662,662,0
20240709,184100,54415808,662,662,662,662,0
20240709,184000,54415808,662,662,662,662,0
20240709,183900,54415808,662,662,662,662,0
20240709,183800,54415808,662,662,662,662,0
20240709,183700,54415808,662,662,662,662,0
20240709,183600,54415808,662,662,662,662,0
20240709,183500,54415808,662,662,662,662,0
20240709,183400,54415808,662,662,662,662,0
20240709,183300,54415808,662,662,662,662,0
20240709,183200,54415808,662,662,662,662,0
20240709,183100,54415808,662,662,662,662,0
20240709,183000,54415808,662,662,662,662,0
20240709,182900,54415808,662,662,662,662,0
20240709,182800,54415808,662,662,662,662,189
20240709,182700,54415808,662,662,662,662,0
20240709,182600,54415808,662,662,662,662,0
20240709,182500,54415808,662,662,662,662,0
20240709,182400,54415808,662,662,662,662,0
20240709,182300,54415808,662,662,662,662,0
20240709,182200,54415808,662,662,662,662,0
20240709,182100,54415808,662,662,662,662,0
20240709,182000,54415808,662,662,662,662,0
20240709,181900,54415808,662,662,662,662,0
20240709,181800,54415808,662,662,662,662,0
20240709,181700,54415808,662,662,662,662,0
20240709,181600,54415808,662,662,662,662,0
20240709,181500,54415808,662,662,662,662,0
20240709,181400,54415808,662,662,662,662,0
20240709,181300,54415808,662,662,662,662,0
20240709,181200,54415808,662,662,662,662,0
20240709,181100,54415808,662,662,662,662,0
20240709,181000,54415808,662,662,662,662,0
20240709,180900,54415808,662,662,662,662,0
20240709,180800,54415808,662,662,662,662,0
20240709,180700,54415808,662,662,662,662,0
20240709,180600,54415808,662,662,662,662,0
20240709,180500,54415808,662,662,662,662,0
20240709,180400,54415808,662,662,662,662,0
20240709,180300,54415808,662,662,662,662,0
20240709,180200,54415808,662,662,662,662,0
20240709,180100,54415808,662,662,662,662,0
20240709,180000,54415808,662,662,662,662,0
20240709,175900,54415808,662,662,662,662,0
20240709,175800,54415808,662,662,662,662,189
20240709,175700,54415808,662,662,662,662,0
20240709,175600,54415808,662,662,662,662,0
20240709,175500,54415808,662,662,662,662,0
20240709,175400,54415808,662,662,662,662,0
20240709,175300,54415808,662,662,662,662,0
20240709,175200,54415808,662,662,662,662,0
20240709,175100,54415808,662,662,662,662,0
20240709,175000,54415808,662,662,662,662,0
20240709,174900,54415808,662,662,662,662,0
20240709,174800,54415808,662,662,662,662,0
20240709,174700,54415808,662,662,662,662,0
20240709,174600,54415808,662,662,662,662,0
20240709,174500,54415808,662,662,662,662,0
20240709,174400,54415808,662,662,662,662,0
20240709,174300,54415808,662,662,662,662,0
20240709,174200,54415808,662,662,662,662,0
20240709,174100,54415808,662,662,662,662,0
20240709,174000,54415808,662,662,662,662,0
20240709,173900,54415808,662,662,662,662,0
20240709,173800,54415808,662,662,662,662,0
20240709,173700,54415808,662,662,662,662,0
20240709,173600,54415808,662,662,662,662,0
20240709,173500,54415808,662,662,662,662,0
20240709,173400,54415808,662,662,662,662,0
20240709,173300,54415808,662,662,662,662,0
20240709,173200,54415808,662,662,662,662,0
20240709,173100,54415808,662,662,662,662,0
20240709,173000,54415808,662,662,662,662,0
20240709,172900,54415808,662,662,662,662,0
20240709,172800,54415808,662,662,662,662,189
20240709,172700,54415808,662,662,662,662,0
20240709,172600,54415808,662,662,662,662,0
20240709,172500,54415808,662,662,662,662,0
20240709,172400,54415808,662,662,662,662,0
20240709,172300,54415808,662,662,662,662,0
20240709,172200,54415808,662,662,662,662,0
20240709,172100,54415808,662,662,662,662,0
20240709,172000,54415808,662,662,662,662,0
20240709,171900,54415808,662,662,662,662,0
20240709,171800,54415808,662,662,662,662,0
20240709,171700,54415808,662,662,662,662,0
20240709,171600,54415808,662,662,662,662,0
20240709,171500,54415808,662,662,662,662,0
20240709,171400,54415808,662,662,662,662,0
20240709,171300,54415808,662,662,662,662,0
20240709,171200,54415808,662,662,662,662,0
20240709,171100,54415808,662,662,662,662,0
20240709,171000,54415808,662,662,662,662,0
20240709,170900,54415808,662,662,662,662,0
20240709,170800,54415808,662,662,662,662,0
20240709,170700,54415808,662,662,662,662,0
20240709,170600,54415808,662,662,662,662,0
20240709,170500,54415808,662,662,662,662,0
20240709,170400,54415808,662,662,662,662,0
20240709,170300,54415808,662,662,662,662,0
20240709,170200,54415808,662,662,662,662,0
20240709,170100,54415808,662,662,662,662,0
20240709,170000,54415808,662,662,662,662,0
20240709,165900,54415808,662,662,662,662,0
20240709,165800,54415808,662,662,662,662,189
20240709,165700,54415808,662,662,662,662,0
20240709,165600,54415808,662,662,662,662,0
20240709,165500,54415808,662,662,662,662,0
20240709,165400,54415808,662,662,662,662,0
20240709,165300,54415808,662,662,662,662,0
20240709,165200,54415808,662,662,662,662,0
20240709,165100,54415808,662,662,662,662,0
20240709,165000,54415808,662,662,662,662,0
20240709,164900,54415808,662,662,662,662,0
20240709,164800,54415808,662,662,662,662,0
20240709,164700,54415808,662,662,662,662,0
20240709,164600,54415808,662,662,662,662,0
20240709,164500,54415808,662,662,662,662,0
20240709,164400,54415808,662,662,662,662,0
20240709,164300,54415808,662,662,662,662,0
20240709,164200,54415808,662,662,662,662,0
20240709,164100,54415808,662,662,662,662,0
20240709,164000,54415808,662,662,662,662,0
20240709,163900,54415808,662,662,662,662,0
20240709,163800,54415808,662,662,662,662,0
20240709,163700,54415808,662,662,662,662,0
20240709,163600,54415808,662,662,662,662,0
20240709,163500,54415808,662,662,662,662,0
20240709,163400,54415808,662,662,662,662,0
20240709,163300,54415808,662,662,662,662,0
20240709,163200,54415808,662,662,662,662,0
20240709,163100,54415808,662,662,662,662,0
20240709,163000,54415808,662,662,662,662,0
20240709,162900,54415808,662,662,662,662,0
20240709,162800,54415808,662,662,662,662,189
20240709,162700,54415808,662,662,662,662,0
20240709,162600,54415808,662,662,662,662,0
20240709,162500,54415808,662,662,662,662,0
20240709,162400,54415808,662,662,662,662,0
20240709,162300,54415808,662,662,662,662,0
20240709,162200,54415808,662,662,662,662,0
20240709,162100,54415808,662,662,662,662,0
20240709,162000,54415808,662,662,662,662,0
20240709,161900,54415808,662,662,662,662,0
20240709,161800,54415808,662,662,662,662,0
20240709,161700,54415808,662,662,662,662,0
20240709,161600,54415808,662,662,662,662,0
20240709,161500,54415808,662,662,662,662,0
20240709,161400,54415808,662,662,662,662,0
20240709,161300,54415808,662,662,662,662,0
20240709,161200,54415808,662,662,662,662,0
20240709,161100,54415808,662,662,662,662,0
20240709,161000,54415808,662,662,662,662,0
20240709,160900,54415808,662,662,662,662,0
20240709,160800,54415808,662,662,662,662,0
20240709,160700,54415808,662,662,662,662,0
20240709,160600,54415808,662,662,662,662,0
20240709,160500,54415808,662,662,662,662,0
20240709,160400,54415808,662,662,662,662,0
20240709,160300,54415808,662,662,662,662,0
20240709,160200,54415808,662,662,662,662,0
20240709,160100,54415808,662,662,662,662,0
20240709,160000,54415808,662,662,662,662,0
20240709,155900,54415808,662,662,662,662,0
20240709,155800,54415808,662,662,662,662,189
20240709,155700,54415808,662,662,662,662,0
20240709,155600,54415808,662,662,662,662,0
20240709,155500,54415808,662,662,662,662,0
20240709,155400,54415808,662,662,662,662,0
20240709,155300,54415808,662,662,662,662,0
20240709,155200,54415808,662,662,662,662,0
20240709,155100,54415808,662,662,662,662,0
20240709,155000,54415808,662,662,662,662,0
20240709,154900,54415808,662,662,662,662,0
20240709,154800,54415808,662,662,662,662,0
20240709,154700,54415808,662,662,662,662,0
20240709,154600,54415808,662,662,662,662,0
20240709,154500,54415808,662,662,662,662,0
20240709,154400,54415808,662,662,662,662,0
20240709,154300,54415808,662,662,662,662,0
20240709,154200,54415808,662,662,662,662,0
20240709,154100,54415808,662,662,662,662,0
20240709,154000,54415808,662,662,662,662,0
20240709,153900,54415808,662,662,662,662,0
20240709,153800,54415808,662,662,662,662,0
20240709,153700,54415808,662,662,662,662,0
20240709,153600,54415808,662,662,662,662,0
20240709,153500,54415808,662,662,662,662,0
20240709,153400,54415808,662,662,662,662,0
20240709,153300,54415808,662,662,662,662,0
20240709,153200,54415808,662,662,662,662,0
20240709,153100,54415808,662,662,662,662,0
20240709,153000,54415808,662,662,662,662,189
20240709,152900,54290690,655,655,655,655,0
20240709,152800,54290690,655,655,655,655,0
20240709,152700,54290690,655,655,655,655,0
20240709,152600,54290690,655,655,655,655,0
20240709,152500,54290690,655,655,655,655,0
20240709,152400,54290690,655,655,655,655,0
20240709,152300,54290690,655,655,655,655,0
20240709,152200,54290690,655,655,655,655,0
20240709,152100,54290690,655,655,655,655,0
20240709,152000,54290690,655,655,655,655,0
20240709,151900,54290690,655,660,660,655,1641
20240709,151800,53215585,663,663,663,663,0
20240709,151700,53215585,663,663,663,657,416
20240709,151600,52942261,658,662,663,658,167
20240709,151500,52832350,663,663,663,663,0
20240709,151400,52832350,663,663,663,663,1
20240709,151300,52831687,663,664,664,663,5
20240709,151200,52828371,658,660,660,658,3000
20240709,151100,50851625,661,663,663,660,725
20240709,151000,50372391,664,664,664,664,0
20240709,150900,50372391,664,664,664,664,1
20240709,150800,50371727,667,667,667,667,0
20240709,150700,50371727,667,667,667,667,1
20240709,150600,50371060,667,667,667,667,0
20240709,150500,50371060,667,667,667,667,0
20240709,150400,50371060,667,667,667,667,0
20240709,150300,50371060,667,667,667,667,22
20240709,150200,50356386,664,664,664,664,1000
20240709,150100,49692386,666,666,666,666,1
20240709,150000,49691720,666,666,666,666,0
20240709,145900,49691720,666,666,666,666,0
20240709,145800,49691720,666,666,666,666,0
20240709,145700,49691720,666,666,667,666,2099
20240709,145600,48293202,665,665,665,665,1
20240709,145500,48292537,665,665,665,665,0
20240709,145400,48292537,665,665,665,665,0
20240709,145300,48292537,665,665,665,665,0
20240709,145200,48292537,665,665,665,665,0
20240709,145100,48292537,665,665,665,665,0
20240709,145000,48292537,665,665,665,665,0
20240709,144900,48292537,665,665,665,665,0
20240709,144800,48292537,665,665,665,665,1
20240709,144700,48291872,666,666,666,666,0
20240709,144600,48291872,666,666,666,666,0
20240709,144500,48291872,666,666,666,666,0
20240709,144400,48291872,666,666,666,666,0
20240709,144300,48291872,666,666,666,666,0
20240709,144200,48291872,666,666,666,666,0
20240709,144100,48291872,666,666,666,666,1
20240709,144000,48291206,660,660,660,660,552
20240709,143900,47926886,661,661,661,661,0
20240709,143800,47926886,661,661,661,661,0
20240709,143700,47926886,661,661,661,661,96
20240709,143600,47863430,662,662,662,662,0
20240709,143500,47863430,662,662,662,662,0
20240709,143400,47863430,662,662,662,662,0
20240709,143300,47863430,662,662,662,662,1
20240709,143200,47862768,663,663,663,663,30
20240709,143100,47842878,663,663,663,663,0
20240709,143000,47842878,663,663,663,663,0
20240709,142900,47842878,663,663,663,663,0
20240709,142800,47842878,663,663,663,663,0
20240709,142700,47842878,663,663,663,663,0
20240709,142600,47842878,663,663,663,663,101
20240709,142500,47775915,666,666,666,666,0
20240709,142400,47775915,666,666,666,666,0
20240709,142300,47775915,666,666,666,666,0
20240709,142200,47775915,666,666,666,666,0
20240709,142100,47775915,666,666,666,666,0
20240709,142000,47775915,666,666,666,666,0
20240709,141900,47775915,666,666,666,666,0
20240709,141800,47775915,666,666,666,666,0
20240709,141700,47775915,666,666,666,666,0
20240709,141600,47775915,666,666,666,666,0
20240709,141500,47775915,666,666,666,666,0
20240709,141400,47775915,666,666,666,666,0
20240709,141300,47775915,666,666,666,666,0
20240709,141200,47775915,666,666,666,666,0
20240709,141100,47775915,666,666,666,666,0
20240709,141000,47775915,666,666,666,666,0
20240709,140900,47775915,666,666,666,666,0
20240709,140800,47775915,666,666,666,666,0
20240709,140700,47775915,666,666,666,666,0
20240709,140600,47775915,666,666,666,666,0
20240709,140500,47775915,666,666,666,666,0
20240709,140400,47775915,666,666,666,666,0
20240709,140300,47775915,666,666,666,666,0
20240709,140200,47775915,666,666,666,666,1
20240709,140100,47775249,665,665,665,665,0
20240709,140000,47775249,665,665,665,665,0
20240709,135900,47775249,665,665,665,665,0
20240709,135800,47775249,665,665,665,665,0
20240709,135700,47775249,665,665,665,665,11023
20240709,135600,40444954,666,666,666,666,5
20240709,135500,40441624,666,666,666,666,2
20240709,135400,40440292,666,666,666,666,0
20240709,135300,40440292,666,666,666,666,0
20240709,135200,40440292,666,666,666,666,1
20240709,135100,40439626,665,665,665,665,623
20240709,135000,40025331,665,665,665,665,0
20240709,134900,40025331,665,665,665,665,0
20240709,134800,40025331,665,665,665,665,0
20240709,134700,40025331,665,665,665,665,0
20240709,134600,40025331,665,665,665,665,0
20240709,134500,40025331,665,665,665,665,0
20240709,134400,40025331,665,665,665,665,1
20240709,134300,40024666,665,665,665,665,0
20240709,134200,40024666,665,665,665,665,0
20240709,134100,40024666,665,665,665,665,1
20240709,134000,40024001,661,661,661,661,0
20240709,133900,40024001,661,661,661,661,0
20240709,133800,40024001,661,661,661,661,0
20240709,133700,40024001,661,661,661,661,0
20240709,133600,40024001,661,661,661,661,0
20240709,133500,40024001,661,661,661,661,0
20240709,133400,40024001,661,661,661,661,620
20240709,133300,39614181,661,661,661,661,0
20240709,133200,39614181,661,661,661,661,0
20240709,133100,39614181,661,661,661,661,0
20240709,133000,39614181,661,661,661,661,0
20240709,132900,39614181,661,661,661,661,0
20240709,132800,39614181,661,661,661,661,2
20240709,132700,39612859,661,661,661,661,1
20240709,132600,39612198,667,667,667,667,0
20240709,132500,39612198,667,667,667,667,0
20240709,132400,39612198,667,667,667,667,0
20240709,132300,39612198,667,667,667,667,1
20240709,132200,39611531,662,662,662,662,0
20240709,132100,39611531,662,662,662,662,333
20240709,132000,39391085,662,662,662,662,0
20240709,131900,39391085,662,662,662,662,0
20240709,131800,39391085,662,662,662,662,0
20240709,131700,39391085,662,662,662,662,1
20240709,131600,39390423,660,660,660,660,0
20240709,131500,39390423,660,660,660,660,0
20240709,131400,39390423,660,662,662,660,14045
20240709,131300,30119563,662,662,662,662,0
20240709,131200,30119563,662,662,662,662,9
20240709,131100,30113605,662,662,662,662,184
20240709,131000,29991797,663,663,663,663,0
20240709,130900,29991797,663,663,663,663,0
20240709,130800,29991797,663,663,663,663,0
20240709,130700,29991797,663,663,663,663,0
20240709,130600,29991797,663,664,664,663,923
20240709,130500,29379726,663,663,663,663,0
20240709,130400,29379726,663,663,663,663,0
20240709,130300,29379726,663,663,663,663,0
20240709,130200,29379726,663,663,663,663,0
20240709,130100,29379726,663,663,663,663,0
20240709,130000,29379726,663,663,663,663,1096
20240709,125900,28653078,663,663,663,663,37
20240709,125800,28628547,663,663,663,663,0
20240709,125700,28628547,663,663,663,663,0
20240709,125600,28628547,663,663,663,663,0
20240709,125500,28628547,663,663,663,663,0
20240709,125400,28628547,663,663,663,663,1
20240709,125300,28627884,661,661,661,661,0
20240709,125200,28627884,661,661,661,661,0
20240709,125100,28627884,661,661,661,661,0
20240709,125000,28627884,661,663,663,661,501
20240709,124900,28296716,663,663,663,663,0
20240709,124800,28296716,663,663,663,663,0
20240709,124700,28296716,663,663,663,663,0
20240709,124600,28296716,663,663,663,663,0
20240709,124500,28296716,663,663,663,663,0
20240709,124400,28296716,663,663,663,663,0
20240709,124300,28296716,663,663,663,663,0
20240709,124200,28296716,663,663,663,663,0
20240709,124100,28296716,663,663,663,663,10
20240709,124000,28290086,663,663,663,663,0
20240709,123900,28290086,663,663,663,663,0
20240709,123800,28290086,663,663,663,663,0
20240709,123700,28290086,663,663,663,663,0
20240709,123600,28290086,663,663,663,663,0
20240709,123500,28290086,663,663,663,663,1
20240709,123400,28289423,660,662,662,660,1002
20240709,123300,27628100,663,663,663,663,0
20240709,123200,27628100,663,663,663,663,0
20240709,123100,27628100,663,663,663,663,504
20240709,123000,27293948,663,663,663,663,0
20240709,122900,27293948,663,663,663,662,3
20240709,122800,27291960,660,660,660,660,0
20240709,122700,27291960,660,660,660,660,0
20240709,122600,27291960,660,660,660,660,0
20240709,122500,27291960,660,660,660,660,0
20240709,122400,27291960,660,661,661,660,1693
20240709,122300,26174578,660,660,660,660,0
20240709,122200,26174578,660,660,660,660,0
20240709,122100,26174578,660,660,660,660,0
20240709,122000,26174578,660,660,660,660,0
20240709,121900,26174578,660,660,660,660,500
20240709,121800,25844578,660,660,660,660,0
20240709,121700,25844578,660,660,660,660,0
20240709,121600,25844578,660,660,660,660,0
20240709,121500,25844578,660,660,660,660,0
20240709,121400,25844578,660,660,660,660,0
20240709,121300,25844578,660,660,660,660,0
20240709,121200,25844578,660,660,660,660,0
20240709,121100,25844578,660,660,660,660,0
20240709,121000,25844578,660,660,660,660,0
20240709,120900,25844578,660,660,660,660,0
20240709,120800,25844578,660,660,660,660,0
20240709,120700,25844578,660,660,660,660,0
20240709,120600,25844578,660,660,660,660,0
20240709,120500,25844578,660,660,660,660,0
20240709,120400,25844578,660,660,660,660,195
20240709,120300,25715878,660,660,660,660,0
20240709,120200,25715878,660,660,660,660,0
20240709,120100,25715878,660,660,660,660,0
20240709,120000,25715878,660,660,660,660,0
20240709,115900,25715878,660,660,660,660,0
20240709,115800,25715878,660,661,661,660,5000
20240709,115700,22415578,660,660,660,660,0
20240709,115600,22415578,660,660,660,660,0
20240709,115500,22415578,660,660,660,660,0
20240709,115400,22415578,660,660,660,660,0
20240709,115300,22415578,660,660,660,660,0
20240709,115200,22415578,660,660,660,660,0
20240709,115100,22415578,660,660,660,660,0
20240709,115000,22415578,660,660,660,660,0
20240709,114900,22415578,660,660,660,660,0
20240709,114800,22415578,660,660,660,660,0
20240709,114700,22415578,660,660,660,660,0
20240709,114600,22415578,660,660,660,660,0
20240709,114500,22415578,660,662,662,660,4031
20240709,114400,19751480,662,662,662,662,0
20240709,114300,19751480,662,662,662,662,0
20240709,114200,19751480,662,662,662,662,0
20240709,114100,19751480,662,662,662,662,78
20240709,114000,19699844,662,662,662,662,0
20240709,113900,19699844,662,662,662,662,5
20240709,113800,19696534,662,662,662,662,0
20240709,113700,19696534,662,662,662,662,165
20240709,113600,19587304,662,662,662,662,0
20240709,113500,19587304,662,662,662,662,0
20240709,113400,19587304,662,662,662,662,618
20240709,113300,19178188,663,663,663,663,33
20240709,113200,19156309,663,663,663,663,0
20240709,113100,19156309,663,663,663,663,0
20240709,113000,19156309,663,663,663,663,0
20240709,112900,19156309,663,663,663,663,0
20240709,112800,19156309,663,663,663,663,0
20240709,112700,19156309,663,663,663,663,0
20240709,112600,19156309,663,663,663,663,0
20240709,112500,19156309,663,663,663,663,0
20240709,112400,19156309,663,663,663,663,0
20240709,112300,19156309,663,663,663,663,0
20240709,112200,19156309,663,664,664,663,810
20240709,112100,18619239,663,663,663,663,0
20240709,112000,18619239,663,663,663,663,0
20240709,111900,18619239,663,663,663,663,0
20240709,111800,18619239,663,663,663,663,0
20240709,111700,18619239,663,663,663,663,0
20240709,111600,18619239,663,666,666,663,250
20240709,111500,18453339,667,667,667,667,5
20240709,111400,18450004,667,667,667,667,0
20240709,111300,18450004,667,667,667,667,0
20240709,111200,18450004,667,667,667,667,0
20240709,111100,18450004,667,667,667,667,0
20240709,111000,18450004,667,667,667,667,0
20240709,110900,18450004,667,667,667,667,0
20240709,110800,18450004,667,667,667,667,50
20240709,110700,18416654,667,667,667,667,0
20240709,110600,18416654,667,667,667,667,0
20240709,110500,18416654,667,667,667,667,0
20240709,110400,18416654,667,667,667,667,1
20240709,110300,18415987,664,664,664,664,0
20240709,110200,18415987,664,664,664,664,43
20240709,110100,18387435,664,664,664,664,0
20240709,110000,18387435,664,664,664,664,0
20240709,105900,18387435,664,664,664,664,0
20240709,105800,18387435,664,664,664,664,1
20240709,105700,18386771,665,665,665,665,1
20240709,105600,18386106,667,667,667,667,0
20240709,105500,18386106,667,667,667,667,0
20240709,105400,18386106,667,667,667,667,0
20240709,105300,18386106,667,667,667,667,0
20240709,105200,18386106,667,667,667,667,0
20240709,105100,18386106,667,667,667,667,0
20240709,105000,18386106,667,667,667,667,0
20240709,104900,18386106,667,667,667,667,0
20240709,104800,18386106,667,667,667,667,0
20240709,104700,18386106,667,667,667,667,0
20240709,104600,18386106,667,667,667,667,0
20240709,104500,18386106,667,667,667,667,74
20240709,104400,18336748,667,667,667,667,0
20240709,104300,18336748,667,667,667,667,0
20240709,104200,18336748,667,667,667,667,0
20240709,104100,18336748,667,667,667,667,0
20240709,104000,18336748,667,667,667,667,0
20240709,103900,18336748,667,667,667,667,0
20240709,103800,18336748,667,667,667,667,0
20240709,103700,18336748,667,667,667,667,0
20240709,103600,18336748,667,667,667,667,0
20240709,103500,18336748,667,667,667,667,0
20240709,103400,18336748,667,667,667,667,0
20240709,103300,18336748,667,667,667,667,0
20240709,103200,18336748,667,667,667,667,0
20240709,103100,18336748,667,667,667,667,1
20240709,103000,18336081,666,666,666,666,1
20240709,102900,18335415,666,666,666,666,0
20240709,102800,18335415,666,666,666,666,0
20240709,102700,18335415,666,666,666,666,0
20240709,102600,18335415,666,666,666,666,0
20240709,102500,18335415,666,666,666,666,0
20240709,102400,18335415,666,666,666,666,0
20240709,102300,18335415,666,666,666,666,0
20240709,102200,18335415,666,666,666,666,0
20240709,102100,18335415,666,666,666,666,0
20240709,102000,18335415,666,664,666,664,292
20240709,101900,18141523,664,665,665,664,2
20240709,101800,18140194,666,666,666,666,0
20240709,101700,18140194,666,666,666,666,0
20240709,101600,18140194,666,666,666,666,0
20240709,101500,18140194,666,666,666,666,0
20240709,101400,18140194,666,666,666,666,3
20240709,101300,18138196,666,666,666,666,0
20240709,101200,18138196,666,666,666,666,0
20240709,101100,18138196,666,666,666,666,0
20240709,101000,18138196,666,666,666,666,1000
20240709,100900,17472196,667,667,667,667,0
20240709,100800,17472196,667,667,667,667,0
20240709,100700,17472196,667,667,667,667,0
20240709,100600,17472196,667,667,667,667,1
20240709,100500,17471529,666,667,667,666,2
20240709,100400,17470196,665,665,665,665,500
20240709,100300,17137696,665,665,665,665,2251
20240709,100200,15640781,665,665,665,665,1
20240709,100100,15640116,664,664,664,664,0
20240709,100000,15640116,664,664,664,664,1000
20240709,095900,14976116,665,665,665,665,20
20240709,095800,14962816,665,665,665,665,0
20240709,095700,14962816,665,664,665,664,153
20240709,095600,14861217,665,665,665,665,1
20240709,095500,14860552,664,664,664,664,263
20240709,095400,14685920,664,664,664,664,0
20240709,095300,14685920,664,664,664,664,35
20240709,095200,14662680,664,664,664,664,0
20240709,095100,14662680,664,663,664,662,3
20240709,095000,14660691,664,664,664,664,0
20240709,094900,14660691,664,664,664,664,0
20240709,094800,14660691,664,664,664,664,1
20240709,094700,14660027,664,664,664,664,3980
20240709,094600,12017307,664,664,664,664,0
20240709,094500,12017307,664,664,664,664,1
20240709,094400,12016643,661,661,661,661,0
20240709,094300,12016643,661,661,661,661,0
20240709,094200,12016643,661,661,661,661,11
20240709,094100,12009372,661,661,661,661,1
20240709,094000,12008711,663,661,663,661,1502
20240709,093900,11013336,662,662,662,662,0
20240709,093800,11013336,662,662,662,662,132
20240709,093700,10925952,662,661,662,661,212
20240709,093600,10785819,661,661,661,661,0
20240709,093500,10785819,661,661,661,661,20
20240709,093400,10772599,661,661,661,661,559
20240709,093300,10403100,661,661,661,661,1
20240709,093200,10402439,659,659,659,659,0
20240709,093100,10402439,659,659,659,659,125
20240709,093000,10320064,661,661,661,661,0
20240709,092900,10320064,661,661,661,661,1
20240709,092800,10319403,660,660,660,660,0
20240709,092700,10319403,660,660,660,660,0
20240709,092600,10319403,660,661,661,641,4060
20240709,092500,7663124,662,662,662,662,0
20240709,092400,7663124,662,662,662,662,0
20240709,092300,7663124,662,662,662,662,1
20240709,092200,7662462,657,657,657,657,0
20240709,092100,7662462,657,657,657,657,0
20240709,092000,7662462,657,662,662,657,383
20240709,091900,7410396,663,663,663,663,0
20240709,091800,7410396,663,663,663,663,1000
20240709,091700,6747396,662,662,662,662,27
20240709,091600,6729522,663,663,663,663,0
20240709,091500,6729522,663,663,663,663,0
20240709,091400,6729522,663,663,663,663,0
20240709,091300,6729522,663,664,664,663,1001
20240709,091200,6065858,657,659,659,657,2000
20240709,091100,4750436,659,660,660,659,3000
20240709,091000,2773272,660,660,660,660,91
20240709,090900,2713212,660,660,660,660,0
20240709,090800,2713212,660,660,660,660,20
20240709,090700,2700012,660,660,660,660,730
20240709,090600,2218212,661,662,662,661,233
20240709,090500,2064198,662,663,663,662,66
20240709,090400,2020505,664,664,664,664,2
20240709,090300,2019177,662,662,662,662,456
20240709,090200,1717305,662,662,662,662,1
20240709,090100,1716643,664,664,664,664,1
20240709,090000,1715979,631,661,661,631,2654