KissMeData/001020/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,183300,18557375,756,756,756,756,240
20240709,183200,18557375,756,756,756,756,0
20240709,183100,18557375,756,756,756,756,0
20240709,183000,18557375,756,756,756,756,0
20240709,182900,18557375,756,756,756,756,0
20240709,182800,18557375,756,756,756,756,0
20240709,182700,18557375,756,756,756,756,0
20240709,182600,18557375,756,756,756,756,0
20240709,182500,18557375,756,756,756,756,0
20240709,182400,18557375,756,756,756,756,0
20240709,182300,18557375,756,756,756,756,0
20240709,182200,18557375,756,756,756,756,0
20240709,182100,18557375,756,756,756,756,0
20240709,182000,18557375,756,756,756,756,0
20240709,181900,18557375,756,756,756,756,0
20240709,181800,18557375,756,756,756,756,0
20240709,181700,18557375,756,756,756,756,0
20240709,181600,18557375,756,756,756,756,0
20240709,181500,18557375,756,756,756,756,0
20240709,181400,18557375,756,756,756,756,0
20240709,181300,18557375,756,756,756,756,0
20240709,181200,18557375,756,756,756,756,0
20240709,181100,18557375,756,756,756,756,0
20240709,181000,18557375,756,756,756,756,0
20240709,180900,18557375,756,756,756,756,0
20240709,180800,18557375,756,756,756,756,0
20240709,180700,18557375,756,756,756,756,0
20240709,180600,18557375,756,756,756,756,0
20240709,180500,18557375,756,756,756,756,0
20240709,180400,18557375,756,756,756,756,0
20240709,180300,18557375,756,756,756,756,240
20240709,180200,18557375,756,756,756,756,0
20240709,180100,18557375,756,756,756,756,0
20240709,180000,18557375,756,756,756,756,0
20240709,175900,18557375,756,756,756,756,0
20240709,175800,18557375,756,756,756,756,0
20240709,175700,18557375,756,756,756,756,0
20240709,175600,18557375,756,756,756,756,0
20240709,175500,18557375,756,756,756,756,0
20240709,175400,18557375,756,756,756,756,0
20240709,175300,18557375,756,756,756,756,0
20240709,175200,18557375,756,756,756,756,0
20240709,175100,18557375,756,756,756,756,0
20240709,175000,18557375,756,756,756,756,0
20240709,174900,18557375,756,756,756,756,0
20240709,174800,18557375,756,756,756,756,0
20240709,174700,18557375,756,756,756,756,0
20240709,174600,18557375,756,756,756,756,0
20240709,174500,18557375,756,756,756,756,0
20240709,174400,18557375,756,756,756,756,0
20240709,174300,18557375,756,756,756,756,0
20240709,174200,18557375,756,756,756,756,0
20240709,174100,18557375,756,756,756,756,0
20240709,174000,18557375,756,756,756,756,0
20240709,173900,18557375,756,756,756,756,0
20240709,173800,18557375,756,756,756,756,0
20240709,173700,18557375,756,756,756,756,0
20240709,173600,18557375,756,756,756,756,0
20240709,173500,18557375,756,756,756,756,0
20240709,173400,18557375,756,756,756,756,0
20240709,173300,18557375,756,756,756,756,240
20240709,173200,18557375,756,756,756,756,0
20240709,173100,18557375,756,756,756,756,0
20240709,173000,18557375,756,756,756,756,0
20240709,172900,18557375,756,756,756,756,0
20240709,172800,18557375,756,756,756,756,0
20240709,172700,18557375,756,756,756,756,0
20240709,172600,18557375,756,756,756,756,0
20240709,172500,18557375,756,756,756,756,0
20240709,172400,18557375,756,756,756,756,0
20240709,172300,18557375,756,756,756,756,0
20240709,172200,18557375,756,756,756,756,0
20240709,172100,18557375,756,756,756,756,0
20240709,172000,18557375,756,756,756,756,0
20240709,171900,18557375,756,756,756,756,0
20240709,171800,18557375,756,756,756,756,0
20240709,171700,18557375,756,756,756,756,0
20240709,171600,18557375,756,756,756,756,0
20240709,171500,18557375,756,756,756,756,0
20240709,171400,18557375,756,756,756,756,0
20240709,171300,18557375,756,756,756,756,0
20240709,171200,18557375,756,756,756,756,0
20240709,171100,18557375,756,756,756,756,0
20240709,171000,18557375,756,756,756,756,0
20240709,170900,18557375,756,756,756,756,0
20240709,170800,18557375,756,756,756,756,0
20240709,170700,18557375,756,756,756,756,0
20240709,170600,18557375,756,756,756,756,0
20240709,170500,18557375,756,756,756,756,0
20240709,170400,18557375,756,756,756,756,0
20240709,170300,18557375,756,756,756,756,240
20240709,170200,18557375,756,756,756,756,0
20240709,170100,18557375,756,756,756,756,0
20240709,170000,18557375,756,756,756,756,0
20240709,165900,18557375,756,756,756,756,0
20240709,165800,18557375,756,756,756,756,0
20240709,165700,18557375,756,756,756,756,0
20240709,165600,18557375,756,756,756,756,0
20240709,165500,18557375,756,756,756,756,0
20240709,165400,18557375,756,756,756,756,0
20240709,165300,18557375,756,756,756,756,0
20240709,165200,18557375,756,756,756,756,0
20240709,165100,18557375,756,756,756,756,0
20240709,165000,18557375,756,756,756,756,0
20240709,164900,18557375,756,756,756,756,0
20240709,164800,18557375,756,756,756,756,0
20240709,164700,18557375,756,756,756,756,0
20240709,164600,18557375,756,756,756,756,0
20240709,164500,18557375,756,756,756,756,0
20240709,164400,18557375,756,756,756,756,0
20240709,164300,18557375,756,756,756,756,0
20240709,164200,18557375,756,756,756,756,0
20240709,164100,18557375,756,756,756,756,0
20240709,164000,18557375,756,756,756,756,0
20240709,163900,18557375,756,756,756,756,0
20240709,163800,18557375,756,756,756,756,0
20240709,163700,18557375,756,756,756,756,0
20240709,163600,18557375,756,756,756,756,0
20240709,163500,18557375,756,756,756,756,0
20240709,163400,18557375,756,756,756,756,0
20240709,163300,18557375,756,756,756,756,240
20240709,163200,18557375,756,756,756,756,0
20240709,163100,18557375,756,756,756,756,0
20240709,163000,18557375,756,756,756,756,0
20240709,162900,18557375,756,756,756,756,0
20240709,162800,18557375,756,756,756,756,0
20240709,162700,18557375,756,756,756,756,0
20240709,162600,18557375,756,756,756,756,0
20240709,162500,18557375,756,756,756,756,0
20240709,162400,18557375,756,756,756,756,0
20240709,162300,18557375,756,756,756,756,0
20240709,162200,18557375,756,756,756,756,0
20240709,162100,18557375,756,756,756,756,0
20240709,162000,18557375,756,756,756,756,0
20240709,161900,18557375,756,756,756,756,0
20240709,161800,18557375,756,756,756,756,0
20240709,161700,18557375,756,756,756,756,0
20240709,161600,18557375,756,756,756,756,0
20240709,161500,18557375,756,756,756,756,0
20240709,161400,18557375,756,756,756,756,0
20240709,161300,18557375,756,756,756,756,0
20240709,161200,18557375,756,756,756,756,0
20240709,161100,18557375,756,756,756,756,0
20240709,161000,18557375,756,756,756,756,0
20240709,160900,18557375,756,756,756,756,0
20240709,160800,18557375,756,756,756,756,0
20240709,160700,18557375,756,756,756,756,0
20240709,160600,18557375,756,756,756,756,0
20240709,160500,18557375,756,756,756,756,0
20240709,160400,18557375,756,756,756,756,0
20240709,160300,18557375,756,756,756,756,240
20240709,160200,18557375,756,756,756,756,0
20240709,160100,18557375,756,756,756,756,0
20240709,160000,18557375,756,756,756,756,0
20240709,155900,18557375,756,756,756,756,0
20240709,155800,18557375,756,756,756,756,0
20240709,155700,18557375,756,756,756,756,0
20240709,155600,18557375,756,756,756,756,0
20240709,155500,18557375,756,756,756,756,0
20240709,155400,18557375,756,756,756,756,0
20240709,155300,18557375,756,756,756,756,0
20240709,155200,18557375,756,756,756,756,0
20240709,155100,18557375,756,756,756,756,0
20240709,155000,18557375,756,756,756,756,0
20240709,154900,18557375,756,756,756,756,0
20240709,154800,18557375,756,756,756,756,0
20240709,154700,18557375,756,756,756,756,0
20240709,154600,18557375,756,756,756,756,0
20240709,154500,18557375,756,756,756,756,0
20240709,154400,18557375,756,756,756,756,0
20240709,154300,18557375,756,756,756,756,0
20240709,154200,18557375,756,756,756,756,0
20240709,154100,18557375,756,756,756,756,0
20240709,154000,18557375,756,756,756,756,0
20240709,153900,18557375,756,756,756,756,0
20240709,153800,18557375,756,756,756,756,0
20240709,153700,18557375,756,756,756,756,0
20240709,153600,18557375,756,756,756,756,0
20240709,153500,18557375,756,756,756,756,0
20240709,153400,18557375,756,756,756,756,0
20240709,153300,18557375,756,756,756,756,240
20240709,153200,18557375,756,756,756,756,0
20240709,153100,18557375,756,756,756,756,0
20240709,153000,18557375,756,756,756,756,240
20240709,152900,18375935,759,759,759,759,0
20240709,152800,18375935,759,759,759,759,0
20240709,152700,18375935,759,759,759,759,0
20240709,152600,18375935,759,759,759,759,0
20240709,152500,18375935,759,759,759,759,0
20240709,152400,18375935,759,759,759,759,0
20240709,152300,18375935,759,759,759,759,0
20240709,152200,18375935,759,759,759,759,0
20240709,152100,18375935,759,759,759,759,0
20240709,152000,18375935,759,759,759,759,0
20240709,151900,18375935,759,758,759,758,10
20240709,151800,18368354,756,756,756,756,0
20240709,151700,18368354,756,756,756,756,0
20240709,151600,18368354,756,756,756,756,0
20240709,151500,18368354,756,756,756,756,227
20240709,151400,18196742,758,758,758,758,0
20240709,151300,18196742,758,758,758,758,1
20240709,151200,18195984,758,758,758,758,0
20240709,151100,18195984,758,758,758,758,0
20240709,151000,18195984,758,758,758,758,0
20240709,150900,18195984,758,758,758,758,0
20240709,150800,18195984,758,758,758,758,0
20240709,150700,18195984,758,758,758,758,0
20240709,150600,18195984,758,758,758,758,0
20240709,150500,18195984,758,758,758,758,1
20240709,150400,18195226,758,758,758,758,0
20240709,150300,18195226,758,758,758,758,0
20240709,150200,18195226,758,758,758,758,0
20240709,150100,18195226,758,758,758,758,0
20240709,150000,18195226,758,758,758,758,645
20240709,145900,17706316,758,758,758,758,1
20240709,145800,17705558,756,756,756,756,0
20240709,145700,17705558,756,756,756,756,1378
20240709,145600,16663790,757,757,757,757,2
20240709,145500,16662276,758,758,758,758,0
20240709,145400,16662276,758,758,758,758,20
20240709,145300,16647116,758,758,758,758,0
20240709,145200,16647116,758,758,758,758,0
20240709,145100,16647116,758,758,758,758,0
20240709,145000,16647116,758,758,758,758,0
20240709,144900,16647116,758,758,758,758,2
20240709,144800,16645600,758,758,758,758,0
20240709,144700,16645600,758,758,758,758,0
20240709,144600,16645600,758,758,758,758,1
20240709,144500,16644842,758,758,758,758,0
20240709,144400,16644842,758,758,758,758,0
20240709,144300,16644842,758,758,758,758,0
20240709,144200,16644842,758,758,758,758,0
20240709,144100,16644842,758,758,758,758,2
20240709,144000,16643326,758,758,758,758,4
20240709,143900,16640294,758,758,758,758,1
20240709,143800,16639536,757,757,757,757,0
20240709,143700,16639536,757,757,757,757,64
20240709,143600,16591088,758,758,758,758,1
20240709,143500,16590330,758,758,758,758,31
20240709,143400,16566832,758,758,758,758,0
20240709,143300,16566832,758,758,758,758,0
20240709,143200,16566832,758,758,758,758,0
20240709,143100,16566832,758,758,758,758,0
20240709,143000,16566832,758,758,758,758,0
20240709,142900,16566832,758,758,758,758,0
20240709,142800,16566832,758,758,758,758,0
20240709,142700,16566832,758,758,758,758,0
20240709,142600,16566832,758,758,758,758,0
20240709,142500,16566832,758,758,758,758,0
20240709,142400,16566832,758,758,758,758,64
20240709,142300,16518320,759,759,759,759,0
20240709,142200,16518320,759,759,759,759,1
20240709,142100,16517561,758,758,758,758,0
20240709,142000,16517561,758,758,758,758,0
20240709,141900,16517561,758,758,758,758,0
20240709,141800,16517561,758,758,758,758,0
20240709,141700,16517561,758,758,758,758,0
20240709,141600,16517561,758,758,758,758,0
20240709,141500,16517561,758,758,758,758,0
20240709,141400,16517561,758,758,758,758,0
20240709,141300,16517561,758,758,758,758,0
20240709,141200,16517561,758,758,758,758,37
20240709,141100,16489515,758,758,758,758,0
20240709,141000,16489515,758,758,758,758,1144
20240709,140900,15622363,759,759,759,759,1
20240709,140800,15621604,759,759,759,759,0
20240709,140700,15621604,759,759,759,759,0
20240709,140600,15621604,759,759,759,759,1
20240709,140500,15620845,759,759,759,759,1
20240709,140400,15620086,759,759,759,759,618
20240709,140300,15151024,759,759,759,759,0
20240709,140200,15151024,759,759,759,759,0
20240709,140100,15151024,759,759,759,759,0
20240709,140000,15151024,759,759,759,759,0
20240709,135900,15151024,759,759,759,759,0
20240709,135800,15151024,759,759,759,759,0
20240709,135700,15151024,759,759,759,759,0
20240709,135600,15151024,759,759,759,759,0
20240709,135500,15151024,759,759,759,759,0
20240709,135400,15151024,759,759,759,759,0
20240709,135300,15151024,759,759,759,759,0
20240709,135200,15151024,759,760,760,759,31
20240709,135100,15127470,760,760,760,760,8
20240709,135000,15121390,763,763,763,763,0
20240709,134900,15121390,763,763,763,763,1
20240709,134800,15120627,760,760,760,760,1
20240709,134700,15119867,763,763,763,763,0
20240709,134600,15119867,763,763,763,763,1
20240709,134500,15119104,763,763,763,763,0
20240709,134400,15119104,763,763,763,763,0
20240709,134300,15119104,763,763,763,763,0
20240709,134200,15119104,763,763,763,763,1
20240709,134100,15118341,761,761,761,761,0
20240709,134000,15118341,761,761,761,761,0
20240709,133900,15118341,761,761,761,761,0
20240709,133800,15118341,761,761,761,761,0
20240709,133700,15118341,761,761,761,761,0
20240709,133600,15118341,761,761,761,761,0
20240709,133500,15118341,761,761,761,761,0
20240709,133400,15118341,761,761,761,761,0
20240709,133300,15118341,761,761,761,761,0
20240709,133200,15118341,761,761,761,761,0
20240709,133100,15118341,761,761,761,761,19
20240709,133000,15103882,763,763,763,763,0
20240709,132900,15103882,763,763,763,763,5
20240709,132800,15100067,763,763,763,763,0
20240709,132700,15100067,763,763,763,763,1
20240709,132600,15099304,763,763,763,763,0
20240709,132500,15099304,763,763,763,763,0
20240709,132400,15099304,763,763,763,763,0
20240709,132300,15099304,763,763,763,763,0
20240709,132200,15099304,763,763,763,763,2
20240709,132100,15097778,763,763,763,763,0
20240709,132000,15097778,763,763,763,763,0
20240709,131900,15097778,763,763,763,763,0
20240709,131800,15097778,763,763,763,763,0
20240709,131700,15097778,763,763,763,763,5
20240709,131600,15093963,763,763,763,763,1
20240709,131500,15093200,761,761,761,761,700
20240709,131400,14560500,761,761,761,761,2
20240709,131300,14558978,764,764,764,764,0
20240709,131200,14558978,764,764,764,764,0
20240709,131100,14558978,764,764,764,764,0
20240709,131000,14558978,764,764,764,764,0
20240709,130900,14558978,764,764,764,764,1
20240709,130800,14558214,764,764,764,764,0
20240709,130700,14558214,764,764,764,764,0
20240709,130600,14558214,764,764,764,764,20
20240709,130500,14542934,764,764,764,764,3
20240709,130400,14540642,764,764,764,764,0
20240709,130300,14540642,764,764,764,764,299
20240709,130200,14312206,764,764,764,764,0
20240709,130100,14312206,764,764,764,764,0
20240709,130000,14312206,764,764,764,764,0
20240709,125900,14312206,764,764,764,764,0
20240709,125800,14312206,764,764,764,764,0
20240709,125700,14312206,764,764,764,764,18
20240709,125600,14298454,764,764,764,764,3
20240709,125500,14296162,764,764,764,764,0
20240709,125400,14296162,764,764,764,764,0
20240709,125300,14296162,764,764,764,764,0
20240709,125200,14296162,764,764,764,764,2
20240709,125100,14294634,764,764,764,764,0
20240709,125000,14294634,764,764,764,764,0
20240709,124900,14294634,764,764,764,764,1
20240709,124800,14293870,764,764,764,764,0
20240709,124700,14293870,764,764,764,764,0
20240709,124600,14293870,764,764,764,764,0
20240709,124500,14293870,764,764,764,764,1
20240709,124400,14293106,764,764,764,764,0
20240709,124300,14293106,764,764,764,764,0
20240709,124200,14293106,764,764,764,764,0
20240709,124100,14293106,764,764,764,764,0
20240709,124000,14293106,764,764,764,764,0
20240709,123900,14293106,764,764,764,764,0
20240709,123800,14293106,764,764,764,764,0
20240709,123700,14293106,764,764,764,764,1
20240709,123600,14292342,764,764,764,764,2
20240709,123500,14290814,759,759,759,759,0
20240709,123400,14290814,759,759,759,759,0
20240709,123300,14290814,759,760,760,759,1020
20240709,123200,13516254,764,764,764,764,0
20240709,123100,13516254,764,764,764,764,0
20240709,123000,13516254,764,764,764,764,0
20240709,122900,13516254,764,764,764,764,1
20240709,122800,13515490,764,764,764,764,0
20240709,122700,13515490,764,764,764,764,0
20240709,122600,13515490,764,764,764,764,0
20240709,122500,13515490,764,764,764,764,0
20240709,122400,13515490,764,764,764,764,0
20240709,122300,13515490,764,764,764,764,0
20240709,122200,13515490,764,764,764,764,1
20240709,122100,13514726,764,764,764,764,0
20240709,122000,13514726,764,764,764,764,0
20240709,121900,13514726,764,764,764,764,0
20240709,121800,13514726,764,764,764,764,2
20240709,121700,13513198,760,760,760,760,0
20240709,121600,13513198,760,760,760,760,0
20240709,121500,13513198,760,760,760,760,0
20240709,121400,13513198,760,760,760,760,0
20240709,121300,13513198,760,760,760,760,0
20240709,121200,13513198,760,760,760,760,0
20240709,121100,13513198,760,760,760,760,0
20240709,121000,13513198,760,760,760,760,0
20240709,120900,13513198,760,760,760,760,0
20240709,120800,13513198,760,762,762,760,6123
20240709,120700,8857815,764,764,764,764,1
20240709,120600,8857051,764,764,764,764,1
20240709,120500,8856287,764,764,764,764,1
20240709,120400,8855523,764,764,764,764,0
20240709,120300,8855523,764,764,764,764,0
20240709,120200,8855523,764,764,764,764,1
20240709,120100,8854759,764,764,764,764,0
20240709,120000,8854759,764,764,764,764,0
20240709,115900,8854759,764,764,764,764,2
20240709,115800,8853231,764,764,764,764,0
20240709,115700,8853231,764,764,764,764,0
20240709,115600,8853231,764,764,764,764,28
20240709,115500,8831839,764,764,764,764,1
20240709,115400,8831075,764,764,764,764,0
20240709,115300,8831075,764,764,764,764,0
20240709,115200,8831075,764,764,764,764,0
20240709,115100,8831075,764,764,764,764,2
20240709,115000,8829547,764,764,764,764,0
20240709,114900,8829547,764,764,764,764,0
20240709,114800,8829547,764,764,764,764,0
20240709,114700,8829547,764,764,764,764,0
20240709,114600,8829547,764,764,764,764,1
20240709,114500,8828783,762,762,762,762,0
20240709,114400,8828783,762,762,762,762,0
20240709,114300,8828783,762,763,763,762,70
20240709,114200,8775441,764,764,764,764,0
20240709,114100,8775441,764,764,764,764,14
20240709,114000,8764745,764,764,764,764,0
20240709,113900,8764745,764,764,764,764,100
20240709,113800,8688345,763,763,763,763,59
20240709,113700,8643328,764,764,764,764,0
20240709,113600,8643328,764,764,764,764,14
20240709,113500,8632632,763,763,763,763,39
20240709,113400,8602875,763,763,763,763,9
20240709,113300,8596008,763,763,763,763,6
20240709,113200,8591430,764,764,764,764,15
20240709,113100,8579970,764,764,764,764,0
20240709,113000,8579970,764,764,764,764,0
20240709,112900,8579970,764,764,764,764,3
20240709,112800,8577678,764,764,764,764,0
20240709,112700,8577678,764,764,764,764,0
20240709,112600,8577678,764,764,764,764,14
20240709,112500,8566982,764,764,764,764,301
20240709,112400,8337018,764,764,764,764,10
20240709,112300,8329378,761,761,761,761,0
20240709,112200,8329378,761,761,761,761,0
20240709,112100,8329378,761,763,763,761,128
20240709,112000,8231927,761,761,761,761,0
20240709,111900,8231927,761,761,761,761,0
20240709,111800,8231927,761,761,761,761,0
20240709,111700,8231927,761,761,761,761,0
20240709,111600,8231927,761,761,761,761,0
20240709,111500,8231927,761,761,761,761,0
20240709,111400,8231927,761,761,761,761,0
20240709,111300,8231927,761,761,761,761,0
20240709,111200,8231927,761,761,761,761,0
20240709,111100,8231927,761,762,762,761,62
20240709,111000,8184687,764,764,764,764,0
20240709,110900,8184687,764,764,764,764,0
20240709,110800,8184687,764,764,764,764,0
20240709,110700,8184687,764,764,764,764,0
20240709,110600,8184687,764,764,764,764,1
20240709,110500,8183923,761,763,763,761,318
20240709,110400,7941715,765,765,765,765,1349
20240709,110300,6909730,766,765,766,765,2
20240709,110200,6908199,766,766,766,766,0
20240709,110100,6908199,766,766,766,766,1015
20240709,110000,6130709,766,766,766,766,0
20240709,105900,6130709,766,766,766,766,0
20240709,105800,6130709,766,766,766,766,0
20240709,105700,6130709,766,766,766,766,14
20240709,105600,6119985,766,766,766,766,0
20240709,105500,6119985,766,766,766,766,0
20240709,105400,6119985,766,766,766,766,0
20240709,105300,6119985,766,766,766,766,0
20240709,105200,6119985,766,766,766,766,0
20240709,105100,6119985,766,766,766,766,14
20240709,105000,6109261,766,766,766,766,128
20240709,104900,6011213,766,766,766,766,15
20240709,104800,5999723,766,766,766,766,0
20240709,104700,5999723,766,766,766,766,0
20240709,104600,5999723,766,766,766,766,1
20240709,104500,5998957,765,765,765,765,0
20240709,104400,5998957,765,765,765,765,3
20240709,104300,5996662,765,765,765,765,0
20240709,104200,5996662,765,765,765,765,0
20240709,104100,5996662,765,765,765,765,12
20240709,104000,5987482,767,767,767,767,1
20240709,103900,5986715,767,767,767,767,0
20240709,103800,5986715,767,767,767,767,0
20240709,103700,5986715,767,767,767,767,0
20240709,103600,5986715,767,767,767,767,0
20240709,103500,5986715,767,767,767,767,0
20240709,103400,5986715,767,767,767,767,0
20240709,103300,5986715,767,767,767,767,0
20240709,103200,5986715,767,767,767,767,0
20240709,103100,5986715,767,767,767,767,0
20240709,103000,5986715,767,767,767,767,0
20240709,102900,5986715,767,767,767,767,1
20240709,102800,5985948,762,765,765,762,1300
20240709,102700,4995155,765,765,765,765,12
20240709,102600,4985975,764,764,764,764,0
20240709,102500,4985975,764,767,767,764,14
20240709,102400,4975276,767,767,767,767,0
20240709,102300,4975276,767,767,767,767,4
20240709,102200,4972208,767,767,767,767,1
20240709,102100,4971441,763,763,763,763,0
20240709,102000,4971441,763,763,763,763,0
20240709,101900,4971441,763,763,763,763,0
20240709,101800,4971441,763,763,763,763,0
20240709,101700,4971441,763,763,763,763,1
20240709,101600,4970678,767,767,767,767,1
20240709,101500,4969911,767,767,767,767,13
20240709,101400,4959940,762,762,762,762,0
20240709,101300,4959940,762,762,762,762,0
20240709,101200,4959940,762,762,762,762,0
20240709,101100,4959940,762,762,762,762,0
20240709,101000,4959940,762,765,765,762,191
20240709,100900,4814343,767,767,767,767,1
20240709,100800,4813576,767,767,767,767,0
20240709,100700,4813576,767,767,767,767,2
20240709,100600,4812042,767,767,767,767,68
20240709,100500,4759886,767,767,767,767,1
20240709,100400,4759119,761,761,761,761,0
20240709,100300,4759119,761,761,761,761,0
20240709,100200,4759119,761,761,761,761,0
20240709,100100,4759119,761,761,761,761,0
20240709,100000,4759119,761,763,763,761,157
20240709,095900,4639530,767,767,767,767,52
20240709,095800,4599646,767,767,767,767,0
20240709,095700,4599646,767,767,767,767,0
20240709,095600,4599646,767,767,767,767,1
20240709,095500,4598879,762,762,762,762,0
20240709,095400,4598879,762,762,762,762,0
20240709,095300,4598879,762,764,764,762,249
20240709,095200,4409108,763,763,763,763,0
20240709,095100,4409108,763,763,763,763,31
20240709,095000,4385455,768,768,768,768,0
20240709,094900,4385455,768,768,768,768,0
20240709,094800,4385455,768,768,768,768,7
20240709,094700,4380079,761,761,761,761,0
20240709,094600,4380079,761,761,761,761,0
20240709,094500,4380079,761,765,765,761,839
20240709,094400,3741580,766,767,767,766,16
20240709,094300,3729322,770,770,770,770,0
20240709,094200,3729322,770,770,770,770,0
20240709,094100,3729322,770,770,770,770,0
20240709,094000,3729322,770,770,770,770,845
20240709,093900,3078672,770,770,770,770,1
20240709,093800,3077902,772,772,772,772,0
20240709,093700,3077902,772,772,772,767,19
20240709,093600,3063299,772,772,772,772,5
20240709,093500,3059439,772,769,772,769,191
20240709,093400,2912266,769,769,769,769,0
20240709,093300,2912266,769,768,769,768,2
20240709,093200,2910729,769,769,769,769,5
20240709,093100,2906884,766,766,766,766,0
20240709,093000,2906884,766,766,766,766,0
20240709,092900,2906884,766,766,766,766,28
20240709,092800,2885436,769,769,769,769,0
20240709,092700,2885436,769,769,769,769,2
20240709,092600,2883898,769,769,769,769,1
20240709,092500,2883129,761,761,761,761,0
20240709,092400,2883129,761,761,761,761,0
20240709,092300,2883129,761,761,761,761,0
20240709,092200,2883129,761,761,761,761,0
20240709,092100,2883129,761,769,769,761,2
20240709,092000,2881599,760,769,769,760,5
20240709,091900,2877763,769,769,769,769,0
20240709,091800,2877763,769,769,769,757,513
20240709,091700,2488953,769,769,769,769,0
20240709,091600,2488953,769,762,769,762,26
20240709,091500,2469029,767,767,767,767,1
20240709,091400,2468262,767,766,767,766,555
20240709,091300,2043122,766,764,766,764,125
20240709,091200,1947602,763,763,763,763,637
20240709,091100,1461571,763,763,763,763,0
20240709,091000,1461571,763,763,763,763,0
20240709,090900,1461571,763,763,763,763,21
20240709,090800,1445548,763,760,763,760,260
20240709,090700,1247768,758,758,758,758,160
20240709,090600,1126488,756,762,762,756,500
20240709,090500,747769,763,763,763,763,22
20240709,090400,730983,757,757,757,757,0
20240709,090300,730983,757,758,758,757,136
20240709,090200,627974,755,755,755,755,0
20240709,090100,627974,755,756,763,755,646
20240709,090000,138123,756,759,759,756,182