KissMeData/084180/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,200200,67230807,606,606,606,606,2268
20240705,200100,67230807,606,606,606,606,0
20240705,200000,67230807,606,606,606,606,0
20240705,195900,67230807,606,606,606,606,0
20240705,195800,67230807,606,606,606,606,0
20240705,195700,67230807,606,606,606,606,0
20240705,195600,67230807,606,606,606,606,0
20240705,195500,67230807,606,606,606,606,0
20240705,195400,67230807,606,606,606,606,0
20240705,195300,67230807,606,606,606,606,0
20240705,195200,67230807,606,606,606,606,0
20240705,195100,67230807,606,606,606,606,0
20240705,195000,67230807,606,606,606,606,0
20240705,194900,67230807,606,606,606,606,0
20240705,194800,67230807,606,606,606,606,0
20240705,194700,67230807,606,606,606,606,0
20240705,194600,67230807,606,606,606,606,0
20240705,194500,67230807,606,606,606,606,0
20240705,194400,67230807,606,606,606,606,0
20240705,194300,67230807,606,606,606,606,0
20240705,194200,67230807,606,606,606,606,0
20240705,194100,67230807,606,606,606,606,0
20240705,194000,67230807,606,606,606,606,0
20240705,193900,67230807,606,606,606,606,0
20240705,193800,67230807,606,606,606,606,0
20240705,193700,67230807,606,606,606,606,0
20240705,193600,67230807,606,606,606,606,0
20240705,193500,67230807,606,606,606,606,0
20240705,193400,67230807,606,606,606,606,0
20240705,193300,67230807,606,606,606,606,0
20240705,193200,67230807,606,606,606,606,2268
20240705,193100,67230807,606,606,606,606,0
20240705,193000,67230807,606,606,606,606,0
20240705,192900,67230807,606,606,606,606,0
20240705,192800,67230807,606,606,606,606,0
20240705,192700,67230807,606,606,606,606,0
20240705,192600,67230807,606,606,606,606,0
20240705,192500,67230807,606,606,606,606,0
20240705,192400,67230807,606,606,606,606,0
20240705,192300,67230807,606,606,606,606,0
20240705,192200,67230807,606,606,606,606,0
20240705,192100,67230807,606,606,606,606,0
20240705,192000,67230807,606,606,606,606,0
20240705,191900,67230807,606,606,606,606,0
20240705,191800,67230807,606,606,606,606,0
20240705,191700,67230807,606,606,606,606,0
20240705,191600,67230807,606,606,606,606,0
20240705,191500,67230807,606,606,606,606,0
20240705,191400,67230807,606,606,606,606,0
20240705,191300,67230807,606,606,606,606,0
20240705,191200,67230807,606,606,606,606,0
20240705,191100,67230807,606,606,606,606,0
20240705,191000,67230807,606,606,606,606,0
20240705,190900,67230807,606,606,606,606,0
20240705,190800,67230807,606,606,606,606,0
20240705,190700,67230807,606,606,606,606,0
20240705,190600,67230807,606,606,606,606,0
20240705,190500,67230807,606,606,606,606,0
20240705,190400,67230807,606,606,606,606,0
20240705,190300,67230807,606,606,606,606,0
20240705,190200,67230807,606,606,606,606,2268
20240705,190100,67230807,606,606,606,606,0
20240705,190000,67230807,606,606,606,606,0
20240705,185900,67230807,606,606,606,606,0
20240705,185800,67230807,606,606,606,606,0
20240705,185700,67230807,606,606,606,606,0
20240705,185600,67230807,606,606,606,606,0
20240705,185500,67230807,606,606,606,606,0
20240705,185400,67230807,606,606,606,606,0
20240705,185300,67230807,606,606,606,606,0
20240705,185200,67230807,606,606,606,606,0
20240705,185100,67230807,606,606,606,606,0
20240705,185000,67230807,606,606,606,606,0
20240705,184900,67230807,606,606,606,606,0
20240705,184800,67230807,606,606,606,606,0
20240705,184700,67230807,606,606,606,606,0
20240705,184600,67230807,606,606,606,606,0
20240705,184500,67230807,606,606,606,606,0
20240705,184400,67230807,606,606,606,606,0
20240705,184300,67230807,606,606,606,606,0
20240705,184200,67230807,606,606,606,606,0
20240705,184100,67230807,606,606,606,606,0
20240705,184000,67230807,606,606,606,606,0
20240705,183900,67230807,606,606,606,606,0
20240705,183800,67230807,606,606,606,606,0
20240705,183700,67230807,606,606,606,606,0
20240705,183600,67230807,606,606,606,606,0
20240705,183500,67230807,606,606,606,606,0
20240705,183400,67230807,606,606,606,606,0
20240705,183300,67230807,606,606,606,606,0
20240705,183200,67230807,606,606,606,606,2268
20240705,183100,67230807,606,606,606,606,0
20240705,183000,67230807,606,606,606,606,0
20240705,182900,67230807,606,606,606,606,0
20240705,182800,67230807,606,606,606,606,0
20240705,182700,67230807,606,606,606,606,0
20240705,182600,67230807,606,606,606,606,0
20240705,182500,67230807,606,606,606,606,0
20240705,182400,67230807,606,606,606,606,0
20240705,182300,67230807,606,606,606,606,0
20240705,182200,67230807,606,606,606,606,0
20240705,182100,67230807,606,606,606,606,0
20240705,182000,67230807,606,606,606,606,0
20240705,181900,67230807,606,606,606,606,0
20240705,181800,67230807,606,606,606,606,0
20240705,181700,67230807,606,606,606,606,0
20240705,181600,67230807,606,606,606,606,0
20240705,181500,67230807,606,606,606,606,0
20240705,181400,67230807,606,606,606,606,0
20240705,181300,67230807,606,606,606,606,0
20240705,181200,67230807,606,606,606,606,0
20240705,181100,67230807,606,606,606,606,0
20240705,181000,67230807,606,606,606,606,0
20240705,180900,67230807,606,606,606,606,0
20240705,180800,67230807,606,606,606,606,0
20240705,180700,67230807,606,606,606,606,0
20240705,180600,67230807,606,606,606,606,0
20240705,180500,67230807,606,606,606,606,0
20240705,180400,67230807,606,606,606,606,0
20240705,180300,67230807,606,606,606,606,0
20240705,180200,67230807,606,606,606,606,2268
20240705,180100,67230807,606,606,606,606,0
20240705,180000,67230807,606,606,606,606,0
20240705,175900,67230807,606,606,606,606,0
20240705,175800,67230807,606,606,606,606,0
20240705,175700,67230807,606,606,606,606,0
20240705,175600,67230807,606,606,606,606,0
20240705,175500,67230807,606,606,606,606,0
20240705,175400,67230807,606,606,606,606,0
20240705,175300,67230807,606,606,606,606,0
20240705,175200,67230807,606,606,606,606,0
20240705,175100,67230807,606,606,606,606,0
20240705,175000,67230807,606,606,606,606,0
20240705,174900,67230807,606,606,606,606,0
20240705,174800,67230807,606,606,606,606,0
20240705,174700,67230807,606,606,606,606,0
20240705,174600,67230807,606,606,606,606,0
20240705,174500,67230807,606,606,606,606,0
20240705,174400,67230807,606,606,606,606,0
20240705,174300,67230807,606,606,606,606,0
20240705,174200,67230807,606,606,606,606,0
20240705,174100,67230807,606,606,606,606,0
20240705,174000,67230807,606,606,606,606,0
20240705,173900,67230807,606,606,606,606,0
20240705,173800,67230807,606,606,606,606,0
20240705,173700,67230807,606,606,606,606,0
20240705,173600,67230807,606,606,606,606,0
20240705,173500,67230807,606,606,606,606,0
20240705,173400,67230807,606,606,606,606,0
20240705,173300,67230807,606,606,606,606,0
20240705,173200,67230807,606,606,606,606,2268
20240705,173100,67230807,606,606,606,606,0
20240705,173000,67230807,606,606,606,606,0
20240705,172900,67230807,606,606,606,606,0
20240705,172800,67230807,606,606,606,606,0
20240705,172700,67230807,606,606,606,606,0
20240705,172600,67230807,606,606,606,606,0
20240705,172500,67230807,606,606,606,606,0
20240705,172400,67230807,606,606,606,606,0
20240705,172300,67230807,606,606,606,606,0
20240705,172200,67230807,606,606,606,606,0
20240705,172100,67230807,606,606,606,606,0
20240705,172000,67230807,606,606,606,606,0
20240705,171900,67230807,606,606,606,606,0
20240705,171800,67230807,606,606,606,606,0
20240705,171700,67230807,606,606,606,606,0
20240705,171600,67230807,606,606,606,606,0
20240705,171500,67230807,606,606,606,606,0
20240705,171400,67230807,606,606,606,606,0
20240705,171300,67230807,606,606,606,606,0
20240705,171200,67230807,606,606,606,606,0
20240705,171100,67230807,606,606,606,606,0
20240705,171000,67230807,606,606,606,606,0
20240705,170900,67230807,606,606,606,606,0
20240705,170800,67230807,606,606,606,606,0
20240705,170700,67230807,606,606,606,606,0
20240705,170600,67230807,606,606,606,606,0
20240705,170500,67230807,606,606,606,606,0
20240705,170400,67230807,606,606,606,606,0
20240705,170300,67230807,606,606,606,606,0
20240705,170200,67230807,606,606,606,606,2268
20240705,170100,67230807,606,606,606,606,0
20240705,170000,67230807,606,606,606,606,0
20240705,165900,67230807,606,606,606,606,0
20240705,165800,67230807,606,606,606,606,0
20240705,165700,67230807,606,606,606,606,0
20240705,165600,67230807,606,606,606,606,0
20240705,165500,67230807,606,606,606,606,0
20240705,165400,67230807,606,606,606,606,0
20240705,165300,67230807,606,606,606,606,0
20240705,165200,67230807,606,606,606,606,0
20240705,165100,67230807,606,606,606,606,0
20240705,165000,67230807,606,606,606,606,0
20240705,164900,67230807,606,606,606,606,0
20240705,164800,67230807,606,606,606,606,0
20240705,164700,67230807,606,606,606,606,0
20240705,164600,67230807,606,606,606,606,0
20240705,164500,67230807,606,606,606,606,0
20240705,164400,67230807,606,606,606,606,0
20240705,164300,67230807,606,606,606,606,0
20240705,164200,67230807,606,606,606,606,0
20240705,164100,67230807,606,606,606,606,0
20240705,164000,67230807,606,606,606,606,0
20240705,163900,67230807,606,606,606,606,0
20240705,163800,67230807,606,606,606,606,0
20240705,163700,67230807,606,606,606,606,0
20240705,163600,67230807,606,606,606,606,0
20240705,163500,67230807,606,606,606,606,0
20240705,163400,67230807,606,606,606,606,0
20240705,163300,67230807,606,606,606,606,0
20240705,163200,67230807,606,606,606,606,2268
20240705,163100,67230807,606,606,606,606,0
20240705,163000,67230807,606,606,606,606,0
20240705,162900,67230807,606,606,606,606,0
20240705,162800,67230807,606,606,606,606,0
20240705,162700,67230807,606,606,606,606,0
20240705,162600,67230807,606,606,606,606,0
20240705,162500,67230807,606,606,606,606,0
20240705,162400,67230807,606,606,606,606,0
20240705,162300,67230807,606,606,606,606,0
20240705,162200,67230807,606,606,606,606,0
20240705,162100,67230807,606,606,606,606,0
20240705,162000,67230807,606,606,606,606,0
20240705,161900,67230807,606,606,606,606,0
20240705,161800,67230807,606,606,606,606,0
20240705,161700,67230807,606,606,606,606,0
20240705,161600,67230807,606,606,606,606,0
20240705,161500,67230807,606,606,606,606,0
20240705,161400,67230807,606,606,606,606,0
20240705,161300,67230807,606,606,606,606,0
20240705,161200,67230807,606,606,606,606,0
20240705,161100,67230807,606,606,606,606,0
20240705,161000,67230807,606,606,606,606,0
20240705,160900,67230807,606,606,606,606,0
20240705,160800,67230807,606,606,606,606,0
20240705,160700,67230807,606,606,606,606,0
20240705,160600,67230807,606,606,606,606,0
20240705,160500,67230807,606,606,606,606,0
20240705,160400,67230807,606,606,606,606,0
20240705,160300,67230807,606,606,606,606,0
20240705,160200,67230807,606,606,606,606,2268
20240705,160100,67230807,606,606,606,606,0
20240705,160000,67230807,606,606,606,606,0
20240705,155900,67230807,606,606,606,606,0
20240705,155800,67230807,606,606,606,606,0
20240705,155700,67230807,606,606,606,606,0
20240705,155600,67230807,606,606,606,606,0
20240705,155500,67230807,606,606,606,606,0
20240705,155400,67230807,606,606,606,606,0
20240705,155300,67230807,606,606,606,606,0
20240705,155200,67230807,606,606,606,606,0
20240705,155100,67230807,606,606,606,606,0
20240705,155000,67230807,606,606,606,606,0
20240705,154900,67230807,606,606,606,606,0
20240705,154800,67230807,606,606,606,606,0
20240705,154700,67230807,606,606,606,606,0
20240705,154600,67230807,606,606,606,606,0
20240705,154500,67230807,606,606,606,606,0
20240705,154400,67230807,606,606,606,606,0
20240705,154300,67230807,606,606,606,606,0
20240705,154200,67230807,606,606,606,606,0
20240705,154100,67230807,606,606,606,606,0
20240705,154000,67230807,606,606,606,606,0
20240705,153900,67230807,606,606,606,606,0
20240705,153800,67230807,606,606,606,606,0
20240705,153700,67230807,606,606,606,606,0
20240705,153600,67230807,606,606,606,606,0
20240705,153500,67230807,606,606,606,606,0
20240705,153400,67230807,606,606,606,606,0
20240705,153300,67230807,606,606,606,606,0
20240705,153200,67230807,606,606,606,606,2268
20240705,153100,67230807,606,606,606,606,0
20240705,153000,67230807,606,606,606,606,2268
20240705,152900,65856399,605,605,605,605,0
20240705,152800,65856399,605,605,605,605,0
20240705,152700,65856399,605,605,605,605,0
20240705,152600,65856399,605,605,605,605,0
20240705,152500,65856399,605,605,605,605,0
20240705,152400,65856399,605,605,605,605,0
20240705,152300,65856399,605,605,605,605,0
20240705,152200,65856399,605,605,605,605,0
20240705,152100,65856399,605,605,605,605,0
20240705,152000,65856399,605,605,605,605,0
20240705,151900,65856399,605,605,605,605,1047
20240705,151800,65222964,606,606,606,606,0
20240705,151700,65222964,606,606,606,606,0
20240705,151600,65222964,606,606,606,606,0
20240705,151500,65222964,606,606,606,601,179
20240705,151400,65115339,602,602,602,602,104
20240705,151300,65052731,606,606,606,606,0
20240705,151200,65052731,606,606,606,606,0
20240705,151100,65052731,606,600,606,600,304
20240705,151000,64869975,607,607,607,599,20073
20240705,150900,52832790,608,608,608,608,0
20240705,150800,52832790,608,608,608,608,0
20240705,150700,52832790,608,609,609,608,3
20240705,150600,52830965,606,606,606,606,0
20240705,150500,52830965,606,606,606,606,4
20240705,150400,52828541,607,607,607,607,0
20240705,150300,52828541,607,607,607,607,0
20240705,150200,52828541,607,607,607,607,0
20240705,150100,52828541,607,607,607,607,0
20240705,150000,52828541,607,607,607,607,0
20240705,145900,52828541,607,607,607,607,2
20240705,145800,52827327,607,607,607,607,0
20240705,145700,52827327,607,607,607,607,0
20240705,145600,52827327,607,607,607,607,0
20240705,145500,52827327,607,607,607,607,2
20240705,145400,52826113,610,610,610,610,0
20240705,145300,52826113,610,610,610,610,0
20240705,145200,52826113,610,610,610,610,0
20240705,145100,52826113,610,609,611,607,21
20240705,145000,52813340,611,610,611,610,7001
20240705,144900,48537029,611,611,611,611,0
20240705,144800,48537029,611,611,611,611,0
20240705,144700,48537029,611,611,611,611,28
20240705,144600,48519921,608,608,608,608,1800
20240705,144500,47425521,608,602,608,602,4503
20240705,144400,44695081,604,604,604,602,9
20240705,144300,44689657,601,601,601,601,0
20240705,144200,44689657,601,604,604,601,111
20240705,144100,44622931,605,605,605,603,27
20240705,144000,44606626,604,605,605,601,30005
20240705,143900,26564625,607,607,607,607,0
20240705,143800,26564625,607,607,607,607,0
20240705,143700,26564625,607,607,607,607,0
20240705,143600,26564625,607,607,607,607,0
20240705,143500,26564625,607,607,607,607,0
20240705,143400,26564625,607,607,607,607,0
20240705,143300,26564625,607,607,607,607,0
20240705,143200,26564625,607,607,607,607,1
20240705,143100,26564018,606,606,606,606,0
20240705,143000,26564018,606,606,606,606,2
20240705,142900,26562806,607,607,607,607,0
20240705,142800,26562806,607,607,607,607,1
20240705,142700,26562199,606,606,606,606,0
20240705,142600,26562199,606,606,606,606,0
20240705,142500,26562199,606,606,606,606,0
20240705,142400,26562199,606,606,606,606,0
20240705,142300,26562199,606,606,606,606,1648
20240705,142200,25563511,607,606,607,606,3
20240705,142100,25561692,607,607,607,607,0
20240705,142000,25561692,607,606,607,606,21
20240705,141900,25548946,605,605,605,605,0
20240705,141800,25548946,605,606,606,605,300
20240705,141700,25367346,606,606,606,606,0
20240705,141600,25367346,606,606,606,606,150
20240705,141500,25276446,606,606,606,606,1
20240705,141400,25275840,606,606,606,606,0
20240705,141300,25275840,606,606,606,606,0
20240705,141200,25275840,606,606,606,606,0
20240705,141100,25275840,606,606,606,606,37
20240705,141000,25253418,607,607,607,607,0
20240705,140900,25253418,607,606,607,606,505
20240705,140800,24947378,606,606,606,606,25
20240705,140700,24932228,606,606,606,606,0
20240705,140600,24932228,606,606,606,606,0
20240705,140500,24932228,606,606,606,606,0
20240705,140400,24932228,606,606,606,606,2
20240705,140300,24931016,605,605,605,605,0
20240705,140200,24931016,605,605,605,605,89
20240705,140100,24877171,605,606,606,603,78
20240705,140000,24830055,606,606,606,606,9
20240705,135900,24824601,602,606,606,602,1614
20240705,135800,23851752,608,608,608,608,0
20240705,135700,23851752,608,608,608,608,0
20240705,135600,23851752,608,608,608,608,0
20240705,135500,23851752,608,608,608,608,0
20240705,135400,23851752,608,608,608,608,0
20240705,135300,23851752,608,608,608,608,0
20240705,135200,23851752,608,608,608,608,0
20240705,135100,23851752,608,608,608,608,0
20240705,135000,23851752,608,608,608,608,0
20240705,134900,23851752,608,608,608,608,0
20240705,134800,23851752,608,608,608,608,0
20240705,134700,23851752,608,608,608,608,0
20240705,134600,23851752,608,607,608,607,1001
20240705,134500,23243440,605,606,606,605,10
20240705,134400,23237385,607,607,607,607,1
20240705,134300,23236778,602,602,602,602,0
20240705,134200,23236778,602,602,602,602,0
20240705,134100,23236778,602,602,602,602,0
20240705,134000,23236778,602,602,602,602,1306
20240705,133900,22450566,603,603,603,603,3
20240705,133800,22448757,603,603,603,603,150
20240705,133700,22358307,604,609,609,604,2963
20240705,133600,20567569,611,611,611,611,0
20240705,133500,20567569,611,611,611,611,0
20240705,133400,20567569,611,611,611,611,0
20240705,133300,20567569,611,611,611,611,0
20240705,133200,20567569,611,611,611,611,0
20240705,133100,20567569,611,611,611,611,0
20240705,133000,20567569,611,611,611,611,0
20240705,132900,20567569,611,609,611,609,3001
20240705,132800,18739958,609,609,609,609,0
20240705,132700,18739958,609,609,609,609,0
20240705,132600,18739958,609,609,609,609,0
20240705,132500,18739958,609,609,609,609,0
20240705,132400,18739958,609,609,609,609,0
20240705,132300,18739958,609,606,609,606,191
20240705,132200,18624209,606,606,606,606,354
20240705,132100,18409685,607,607,607,607,2
20240705,132000,18408471,608,608,608,608,0
20240705,131900,18408471,608,608,608,608,0
20240705,131800,18408471,608,608,608,608,0
20240705,131700,18408471,608,608,608,608,0
20240705,131600,18408471,608,608,608,608,0
20240705,131500,18408471,608,608,608,608,0
20240705,131400,18408471,608,608,608,608,1
20240705,131300,18407863,606,606,606,606,0
20240705,131200,18407863,606,606,606,606,35
20240705,131100,18386653,608,608,608,608,0
20240705,131000,18386653,608,608,608,608,52
20240705,130900,18355037,607,607,607,607,0
20240705,130800,18355037,607,607,607,607,7
20240705,130700,18350788,608,608,608,608,5
20240705,130600,18347748,609,609,609,609,0
20240705,130500,18347748,609,609,609,609,0
20240705,130400,18347748,609,609,609,609,966
20240705,130300,17759454,609,609,609,609,0
20240705,130200,17759454,609,609,609,609,1
20240705,130100,17758845,609,609,609,609,0
20240705,130000,17758845,609,609,609,609,0
20240705,125900,17758845,609,609,609,609,0
20240705,125800,17758845,609,609,609,609,0
20240705,125700,17758845,609,609,609,609,0
20240705,125600,17758845,609,609,609,609,0
20240705,125500,17758845,609,609,609,609,1035
20240705,125400,17128530,609,609,609,609,0
20240705,125300,17128530,609,609,609,609,0
20240705,125200,17128530,609,609,609,609,3
20240705,125100,17126703,609,609,609,609,0
20240705,125000,17126703,609,609,609,609,0
20240705,124900,17126703,609,609,609,609,0
20240705,124800,17126703,609,609,609,609,0
20240705,124700,17126703,609,609,609,609,0
20240705,124600,17126703,609,609,609,609,232
20240705,124500,16985415,609,609,609,609,0
20240705,124400,16985415,609,609,609,609,1
20240705,124300,16984806,608,608,608,608,369
20240705,124200,16760454,608,608,608,608,0
20240705,124100,16760454,608,607,608,607,31
20240705,124000,16741636,607,607,607,607,1
20240705,123900,16741029,606,606,606,606,0
20240705,123800,16741029,606,606,606,606,2
20240705,123700,16739817,607,607,607,607,0
20240705,123600,16739817,607,607,607,607,0
20240705,123500,16739817,607,607,607,607,1
20240705,123400,16739210,607,607,607,607,0
20240705,123300,16739210,607,607,607,607,0
20240705,123200,16739210,607,607,607,607,1
20240705,123100,16738603,606,606,606,606,0
20240705,123000,16738603,606,606,606,606,20
20240705,122900,16726483,602,605,605,602,3319
20240705,122800,14726774,606,606,606,606,0
20240705,122700,14726774,606,606,606,606,0
20240705,122600,14726774,606,606,606,606,0
20240705,122500,14726774,606,607,607,606,4
20240705,122400,14724349,607,607,607,607,0
20240705,122300,14724349,607,607,607,607,2
20240705,122200,14723135,607,607,607,607,0
20240705,122100,14723135,607,607,607,607,0
20240705,122000,14723135,607,607,607,607,0
20240705,121900,14723135,607,607,607,607,0
20240705,121800,14723135,607,607,607,607,2
20240705,121700,14721921,608,608,608,608,0
20240705,121600,14721921,608,608,608,608,0
20240705,121500,14721921,608,608,608,608,300
20240705,121400,14539521,608,608,608,608,0
20240705,121300,14539521,608,608,608,608,0
20240705,121200,14539521,608,607,608,602,3208
20240705,121100,12605216,609,609,609,609,0
20240705,121000,12605216,609,609,609,609,0
20240705,120900,12605216,609,609,609,609,0
20240705,120800,12605216,609,609,609,609,0
20240705,120700,12605216,609,609,609,609,1
20240705,120600,12604607,608,609,609,608,10
20240705,120500,12598519,609,609,609,609,0
20240705,120400,12598519,609,609,609,609,0
20240705,120300,12598519,609,609,609,609,0
20240705,120200,12598519,609,609,609,609,0
20240705,120100,12598519,609,609,609,609,1
20240705,120000,12597910,607,608,608,607,34
20240705,115900,12577245,608,608,608,608,6
20240705,115800,12573597,604,608,608,604,701
20240705,115700,12149624,609,609,609,609,0
20240705,115600,12149624,609,609,609,609,0
20240705,115500,12149624,609,609,609,609,5
20240705,115400,12146579,610,610,610,610,0
20240705,115300,12146579,610,610,610,610,0
20240705,115200,12146579,610,610,610,610,1
20240705,115100,12145969,610,610,610,610,0
20240705,115000,12145969,610,610,610,610,0
20240705,114900,12145969,610,610,610,610,0
20240705,114800,12145969,610,610,610,610,0
20240705,114700,12145969,610,610,610,610,0
20240705,114600,12145969,610,610,610,610,0
20240705,114500,12145969,610,610,610,610,952
20240705,114400,11565249,611,611,611,611,1
20240705,114300,11564638,610,610,610,610,100
20240705,114200,11503638,610,610,610,610,0
20240705,114100,11503638,610,610,610,610,47
20240705,114000,11474968,610,610,610,610,0
20240705,113900,11474968,610,610,610,610,0
20240705,113800,11474968,610,610,610,610,0
20240705,113700,11474968,610,610,610,610,0
20240705,113600,11474968,610,610,610,610,0
20240705,113500,11474968,610,610,610,610,44
20240705,113400,11448128,609,609,609,609,0
20240705,113300,11448128,609,609,609,609,2
20240705,113200,11446910,610,610,610,610,0
20240705,113100,11446910,610,610,610,610,0
20240705,113000,11446910,610,609,610,609,4
20240705,112900,11444473,607,609,609,607,250
20240705,112800,11292582,611,611,611,611,0
20240705,112700,11292582,611,611,611,611,0
20240705,112600,11292582,611,611,611,611,0
20240705,112500,11292582,611,611,611,611,0
20240705,112400,11292582,611,610,611,610,2
20240705,112300,11291361,609,609,609,609,1
20240705,112200,11290752,610,610,610,610,1
20240705,112100,11290142,611,611,611,611,0
20240705,112000,11290142,611,611,611,611,0
20240705,111900,11290142,611,611,611,611,0
20240705,111800,11290142,611,611,611,611,0
20240705,111700,11290142,611,611,611,611,0
20240705,111600,11290142,611,611,611,611,0
20240705,111500,11290142,611,611,611,611,0
20240705,111400,11290142,611,611,611,611,0
20240705,111300,11290142,611,611,611,611,0
20240705,111200,11290142,611,611,611,611,0
20240705,111100,11290142,611,610,611,610,2
20240705,111000,11288921,611,611,611,611,0
20240705,110900,11288921,611,611,611,611,0
20240705,110800,11288921,611,611,611,611,0
20240705,110700,11288921,611,611,611,611,0
20240705,110600,11288921,611,611,611,610,4060
20240705,110500,8812319,609,609,609,609,154
20240705,110400,8718533,610,610,610,610,0
20240705,110300,8718533,610,610,610,610,1
20240705,110200,8717923,610,610,610,610,0
20240705,110100,8717923,610,610,610,610,0
20240705,110000,8717923,610,610,610,610,0
20240705,105900,8717923,610,610,610,610,1
20240705,105800,8717313,610,610,610,610,150
20240705,105700,8625813,610,610,610,610,0
20240705,105600,8625813,610,610,610,610,0
20240705,105500,8625813,610,610,610,610,1
20240705,105400,8625203,610,610,610,610,2
20240705,105300,8623983,611,611,611,611,0
20240705,105200,8623983,611,611,611,611,1
20240705,105100,8623372,609,609,609,609,0
20240705,105000,8623372,609,609,609,609,200
20240705,104900,8501572,610,610,610,610,4
20240705,104800,8499132,610,610,610,610,25
20240705,104700,8483882,611,611,611,611,0
20240705,104600,8483882,611,611,611,611,108
20240705,104500,8417894,612,612,612,612,0
20240705,104400,8417894,612,612,612,612,0
20240705,104300,8417894,612,612,612,612,0
20240705,104200,8417894,612,612,612,612,0
20240705,104100,8417894,612,612,612,612,0
20240705,104000,8417894,612,612,612,612,2
20240705,103900,8416670,612,612,612,612,5
20240705,103800,8413610,613,613,613,613,0
20240705,103700,8413610,613,613,613,613,0
20240705,103600,8413610,613,613,613,613,0
20240705,103500,8413610,613,613,613,613,0
20240705,103400,8413610,613,613,613,613,0
20240705,103300,8413610,613,613,613,613,1
20240705,103200,8412997,612,612,612,612,0
20240705,103100,8412997,612,612,612,612,0
20240705,103000,8412997,612,612,612,612,0
20240705,102900,8412997,612,612,612,612,0
20240705,102800,8412997,612,612,612,612,102
20240705,102700,8350573,611,612,612,611,104
20240705,102600,8286927,612,612,612,609,112
20240705,102500,8218614,615,615,615,615,0
20240705,102400,8218614,615,615,615,615,0
20240705,102300,8218614,615,615,615,615,1
20240705,102200,8217999,612,614,614,612,1156
20240705,102100,7510507,615,615,615,615,0
20240705,102000,7510507,615,615,615,615,0
20240705,101900,7510507,615,615,615,615,0
20240705,101800,7510507,615,615,615,615,0
20240705,101700,7510507,615,615,615,615,0
20240705,101600,7510507,615,615,615,615,0
20240705,101500,7510507,615,615,615,615,1
20240705,101400,7509892,615,615,615,615,0
20240705,101300,7509892,615,615,615,615,9
20240705,101200,7504357,615,615,615,615,20
20240705,101100,7492057,615,615,615,615,0
20240705,101000,7492057,615,615,615,615,0
20240705,100900,7492057,615,615,615,615,0
20240705,100800,7492057,615,615,615,615,1
20240705,100700,7491442,617,617,617,617,0
20240705,100600,7491442,617,617,617,617,0
20240705,100500,7491442,617,617,617,617,1
20240705,100400,7490825,613,613,617,613,177
20240705,100300,7382320,613,613,613,613,30
20240705,100200,7363930,617,614,617,613,550
20240705,100100,7026578,615,617,617,614,9
20240705,100000,7021047,617,617,617,617,2
20240705,095900,7019813,617,617,617,617,12
20240705,095800,7012409,617,617,617,617,362
20240705,095700,6789055,617,615,617,615,25
20240705,095600,6773674,615,616,616,613,3005
20240705,095500,4930358,617,617,617,617,0
20240705,095400,4930358,617,617,617,617,0
20240705,095300,4930358,617,617,617,617,0
20240705,095200,4930358,617,617,617,617,100
20240705,095100,4868658,617,617,617,617,0
20240705,095000,4868658,617,617,617,617,0
20240705,094900,4868658,617,617,617,617,0
20240705,094800,4868658,617,617,617,617,0
20240705,094700,4868658,617,617,617,617,0
20240705,094600,4868658,617,617,617,617,1
20240705,094500,4868041,615,616,616,615,2561
20240705,094400,3291017,617,618,618,617,7
20240705,094300,3286696,619,619,619,619,0
20240705,094200,3286696,619,619,619,619,0
20240705,094100,3286696,619,619,619,619,22
20240705,094000,3273078,620,620,620,620,0
20240705,093900,3273078,620,620,620,620,0
20240705,093800,3273078,620,620,620,620,1
20240705,093700,3272458,620,620,620,620,1
20240705,093600,3271838,618,618,618,618,0
20240705,093500,3271838,618,618,618,618,0
20240705,093400,3271838,618,618,618,618,1
20240705,093300,3271220,617,617,617,617,10
20240705,093200,3265050,618,618,618,618,2000
20240705,093100,2029050,618,618,618,618,1
20240705,093000,2028432,617,617,617,617,0
20240705,092900,2028432,617,617,617,617,1
20240705,092800,2027815,618,618,618,618,0
20240705,092700,2027815,618,618,618,618,219
20240705,092600,1892473,618,618,618,618,0
20240705,092500,1892473,618,618,618,618,1
20240705,092400,1891855,617,617,617,616,503
20240705,092300,1581506,616,616,616,616,0
20240705,092200,1581506,616,616,616,616,0
20240705,092100,1581506,616,616,616,616,0
20240705,092000,1581506,616,616,616,616,0
20240705,091900,1581506,616,616,616,616,2
20240705,091800,1580274,617,618,618,616,4
20240705,091700,1577806,617,616,617,616,56
20240705,091600,1543255,617,617,617,617,0
20240705,091500,1543255,617,616,617,615,7
20240705,091400,1538946,617,617,617,617,0
20240705,091300,1538946,617,617,617,617,100
20240705,091200,1477246,617,616,617,616,112
20240705,091100,1408144,615,615,615,615,12
20240705,091000,1400764,617,617,617,617,0
20240705,090900,1400764,617,617,617,617,0
20240705,090800,1400764,617,616,617,616,37
20240705,090700,1377938,613,613,613,613,0
20240705,090600,1377938,613,615,615,613,268
20240705,090500,1213480,616,616,616,616,0
20240705,090400,1213480,616,616,616,616,105
20240705,090300,1148800,617,617,617,617,0
20240705,090200,1148800,617,617,617,617,5
20240705,090100,1145715,620,620,620,620,0
20240705,090000,1145715,620,620,620,618,1848