KissMeData/002630/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,183700,37539008,510,510,510,510,5327
20240723,183600,37539008,510,510,510,510,0
20240723,183500,37539008,510,510,510,510,0
20240723,183400,37539008,510,510,510,510,0
20240723,183300,37539008,510,510,510,510,0
20240723,183200,37539008,510,510,510,510,0
20240723,183100,37539008,510,510,510,510,0
20240723,183000,37539008,510,510,510,510,0
20240723,182900,37539008,510,510,510,510,0
20240723,182800,37539008,510,510,510,510,0
20240723,182700,37539008,510,510,510,510,0
20240723,182600,37539008,510,510,510,510,0
20240723,182500,37539008,510,510,510,510,0
20240723,182400,37539008,510,510,510,510,0
20240723,182300,37539008,510,510,510,510,0
20240723,182200,37539008,510,510,510,510,0
20240723,182100,37539008,510,510,510,510,0
20240723,182000,37539008,510,510,510,510,0
20240723,181900,37539008,510,510,510,510,0
20240723,181800,37539008,510,510,510,510,0
20240723,181700,37539008,510,510,510,510,0
20240723,181600,37539008,510,510,510,510,0
20240723,181500,37539008,510,510,510,510,0
20240723,181400,37539008,510,510,510,510,0
20240723,181300,37539008,510,510,510,510,0
20240723,181200,37539008,510,510,510,510,0
20240723,181100,37539008,510,510,510,510,0
20240723,181000,37539008,510,510,510,510,0
20240723,180900,37539008,510,510,510,510,0
20240723,180800,37539008,510,510,510,510,0
20240723,180700,37539008,510,510,510,510,5327
20240723,180600,37539008,510,510,510,510,0
20240723,180500,37539008,510,510,510,510,0
20240723,180400,37539008,510,510,510,510,0
20240723,180300,37539008,510,510,510,510,0
20240723,180200,37539008,510,510,510,510,0
20240723,180100,37539008,510,510,510,510,0
20240723,180000,37539008,510,510,510,510,0
20240723,175900,37539008,510,510,510,510,0
20240723,175800,37539008,510,510,510,510,0
20240723,175700,37539008,510,510,510,510,0
20240723,175600,37539008,510,510,510,510,0
20240723,175500,37539008,510,510,510,510,0
20240723,175400,37539008,510,510,510,510,0
20240723,175300,37539008,510,510,510,510,0
20240723,175200,37539008,510,510,510,510,0
20240723,175100,37539008,510,510,510,510,0
20240723,175000,37539008,510,510,510,510,0
20240723,174900,37539008,510,510,510,510,0
20240723,174800,37539008,510,510,510,510,0
20240723,174700,37539008,510,510,510,510,0
20240723,174600,37539008,510,510,510,510,0
20240723,174500,37539008,510,510,510,510,0
20240723,174400,37539008,510,510,510,510,0
20240723,174300,37539008,510,510,510,510,0
20240723,174200,37539008,510,510,510,510,0
20240723,174100,37539008,510,510,510,510,0
20240723,174000,37539008,510,510,510,510,0
20240723,173900,37539008,510,510,510,510,0
20240723,173800,37539008,510,510,510,510,0
20240723,173700,37539008,510,510,510,510,5327
20240723,173600,37539008,510,510,510,510,0
20240723,173500,37539008,510,510,510,510,0
20240723,173400,37539008,510,510,510,510,0
20240723,173300,37539008,510,510,510,510,0
20240723,173200,37539008,510,510,510,510,0
20240723,173100,37539008,510,510,510,510,0
20240723,173000,37539008,510,510,510,510,0
20240723,172900,37539008,510,510,510,510,0
20240723,172800,37539008,510,510,510,510,0
20240723,172700,37539008,510,510,510,510,0
20240723,172600,37539008,510,510,510,510,0
20240723,172500,37539008,510,510,510,510,0
20240723,172400,37539008,510,510,510,510,0
20240723,172300,37539008,510,510,510,510,0
20240723,172200,37539008,510,510,510,510,0
20240723,172100,37539008,510,510,510,510,0
20240723,172000,37539008,510,510,510,510,0
20240723,171900,37539008,510,510,510,510,0
20240723,171800,37539008,510,510,510,510,0
20240723,171700,37539008,510,510,510,510,0
20240723,171600,37539008,510,510,510,510,0
20240723,171500,37539008,510,510,510,510,0
20240723,171400,37539008,510,510,510,510,0
20240723,171300,37539008,510,510,510,510,0
20240723,171200,37539008,510,510,510,510,0
20240723,171100,37539008,510,510,510,510,0
20240723,171000,37539008,510,510,510,510,0
20240723,170900,37539008,510,510,510,510,0
20240723,170800,37539008,510,510,510,510,0
20240723,170700,37539008,510,510,510,510,5327
20240723,170600,37539008,510,510,510,510,0
20240723,170500,37539008,510,510,510,510,0
20240723,170400,37539008,510,510,510,510,0
20240723,170300,37539008,510,510,510,510,0
20240723,170200,37539008,510,510,510,510,0
20240723,170100,37539008,510,510,510,510,0
20240723,170000,37539008,510,510,510,510,0
20240723,165900,37539008,510,510,510,510,0
20240723,165800,37539008,510,510,510,510,0
20240723,165700,37539008,510,510,510,510,0
20240723,165600,37539008,510,510,510,510,0
20240723,165500,37539008,510,510,510,510,0
20240723,165400,37539008,510,510,510,510,0
20240723,165300,37539008,510,510,510,510,0
20240723,165200,37539008,510,510,510,510,0
20240723,165100,37539008,510,510,510,510,0
20240723,165000,37539008,510,510,510,510,0
20240723,164900,37539008,510,510,510,510,0
20240723,164800,37539008,510,510,510,510,0
20240723,164700,37539008,510,510,510,510,0
20240723,164600,37539008,510,510,510,510,0
20240723,164500,37539008,510,510,510,510,0
20240723,164400,37539008,510,510,510,510,0
20240723,164300,37539008,510,510,510,510,0
20240723,164200,37539008,510,510,510,510,0
20240723,164100,37539008,510,510,510,510,0
20240723,164000,37539008,510,510,510,510,0
20240723,163900,37539008,510,510,510,510,0
20240723,163800,37539008,510,510,510,510,0
20240723,163700,37539008,510,510,510,510,5327
20240723,163600,37539008,510,510,510,510,0
20240723,163500,37539008,510,510,510,510,0
20240723,163400,37539008,510,510,510,510,0
20240723,163300,37539008,510,510,510,510,0
20240723,163200,37539008,510,510,510,510,0
20240723,163100,37539008,510,510,510,510,0
20240723,163000,37539008,510,510,510,510,0
20240723,162900,37539008,510,510,510,510,0
20240723,162800,37539008,510,510,510,510,0
20240723,162700,37539008,510,510,510,510,0
20240723,162600,37539008,510,510,510,510,0
20240723,162500,37539008,510,510,510,510,0
20240723,162400,37539008,510,510,510,510,0
20240723,162300,37539008,510,510,510,510,0
20240723,162200,37539008,510,510,510,510,0
20240723,162100,37539008,510,510,510,510,0
20240723,162000,37539008,510,510,510,510,0
20240723,161900,37539008,510,510,510,510,0
20240723,161800,37539008,510,510,510,510,0
20240723,161700,37539008,510,510,510,510,0
20240723,161600,37539008,510,510,510,510,0
20240723,161500,37539008,510,510,510,510,0
20240723,161400,37539008,510,510,510,510,0
20240723,161300,37539008,510,510,510,510,0
20240723,161200,37539008,510,510,510,510,0
20240723,161100,37539008,510,510,510,510,0
20240723,161000,37539008,510,510,510,510,0
20240723,160900,37539008,510,510,510,510,0
20240723,160800,37539008,510,510,510,510,0
20240723,160700,37539008,510,510,510,510,5327
20240723,160600,37539008,510,510,510,510,0
20240723,160500,37539008,510,510,510,510,0
20240723,160400,37539008,510,510,510,510,0
20240723,160300,37539008,510,510,510,510,0
20240723,160200,37539008,510,510,510,510,0
20240723,160100,37539008,510,510,510,510,0
20240723,160000,37539008,510,510,510,510,0
20240723,155900,37539008,510,510,510,510,0
20240723,155800,37539008,510,510,510,510,0
20240723,155700,37539008,510,510,510,510,0
20240723,155600,37539008,510,510,510,510,0
20240723,155500,37539008,510,510,510,510,0
20240723,155400,37539008,510,510,510,510,0
20240723,155300,37539008,510,510,510,510,0
20240723,155200,37539008,510,510,510,510,0
20240723,155100,37539008,510,510,510,510,0
20240723,155000,37539008,510,510,510,510,0
20240723,154900,37539008,510,510,510,510,0
20240723,154800,37539008,510,510,510,510,0
20240723,154700,37539008,510,510,510,510,0
20240723,154600,37539008,510,510,510,510,0
20240723,154500,37539008,510,510,510,510,0
20240723,154400,37539008,510,510,510,510,0
20240723,154300,37539008,510,510,510,510,0
20240723,154200,37539008,510,510,510,510,0
20240723,154100,37539008,510,510,510,510,0
20240723,154000,37539008,510,510,510,510,0
20240723,153900,37539008,510,510,510,510,0
20240723,153800,37539008,510,510,510,510,0
20240723,153700,37539008,510,510,510,510,5327
20240723,153600,37539008,510,510,510,510,0
20240723,153500,37539008,510,510,510,510,0
20240723,153400,37539008,510,510,510,510,0
20240723,153300,37539008,510,510,510,510,0
20240723,153200,37539008,510,510,510,510,0
20240723,153100,37539008,510,510,510,510,0
20240723,153000,37539008,510,510,510,510,5327
20240723,152900,34822238,510,510,510,510,0
20240723,152800,34822238,510,510,510,510,0
20240723,152700,34822238,510,510,510,510,0
20240723,152600,34822238,510,510,510,510,0
20240723,152500,34822238,510,510,510,510,0
20240723,152400,34822238,510,510,510,510,0
20240723,152300,34822238,510,510,510,510,0
20240723,152200,34822238,510,510,510,510,0
20240723,152100,34822238,510,510,510,510,0
20240723,152000,34822238,510,510,510,510,0
20240723,151900,34822238,510,510,510,510,0
20240723,151800,34822238,510,510,510,510,4000
20240723,151700,32782238,510,510,510,510,0
20240723,151600,32782238,510,510,510,510,0
20240723,151500,32782238,510,510,510,510,0
20240723,151400,32782238,510,510,510,510,0
20240723,151300,32782238,510,510,510,510,0
20240723,151200,32782238,510,510,510,510,6473
20240723,151100,29481008,511,511,511,511,2034
20240723,151000,28441634,512,512,512,512,0
20240723,150900,28441634,512,512,512,512,0
20240723,150800,28441634,512,512,512,512,2000
20240723,150700,27417634,512,511,512,511,224
20240723,150600,27303096,511,511,511,511,0
20240723,150500,27303096,511,511,511,511,0
20240723,150400,27303096,511,511,511,511,400
20240723,150300,27098696,511,511,511,511,0
20240723,150200,27098696,511,511,511,511,0
20240723,150100,27098696,511,511,511,511,0
20240723,150000,27098696,511,511,511,511,0
20240723,145900,27098696,511,511,511,511,142
20240723,145800,27026134,511,511,511,511,1000
20240723,145700,26515134,510,510,510,510,0
20240723,145600,26515134,510,510,510,510,0
20240723,145500,26515134,510,510,510,510,0
20240723,145400,26515134,510,510,510,510,0
20240723,145300,26515134,510,510,510,510,0
20240723,145200,26515134,510,510,510,510,0
20240723,145100,26515134,510,510,510,510,0
20240723,145000,26515134,510,511,511,510,5012
20240723,144900,23958319,514,514,514,514,0
20240723,144800,23958319,514,514,514,514,0
20240723,144700,23958319,514,514,514,514,10
20240723,144600,23953179,511,511,511,511,0
20240723,144500,23953179,511,511,511,511,0
20240723,144400,23953179,511,511,511,511,0
20240723,144300,23953179,511,511,511,511,0
20240723,144200,23953179,511,511,511,511,0
20240723,144100,23953179,511,511,511,511,0
20240723,144000,23953179,511,511,511,511,0
20240723,143900,23953179,511,512,512,511,1207
20240723,143800,23336282,514,514,514,514,0
20240723,143700,23336282,514,514,514,514,0
20240723,143600,23336282,514,514,514,514,0
20240723,143500,23336282,514,514,514,514,0
20240723,143400,23336282,514,514,514,514,0
20240723,143300,23336282,514,514,514,514,5
20240723,143200,23333712,514,514,514,514,0
20240723,143100,23333712,514,514,514,514,0
20240723,143000,23333712,514,514,514,514,82
20240723,142900,23291564,511,511,511,511,0
20240723,142800,23291564,511,511,511,511,0
20240723,142700,23291564,511,511,511,511,0
20240723,142600,23291564,511,511,511,511,0
20240723,142500,23291564,511,513,513,511,2693
20240723,142400,21914581,514,514,514,514,0
20240723,142300,21914581,514,514,514,514,0
20240723,142200,21914581,514,514,514,514,0
20240723,142100,21914581,514,514,514,514,0
20240723,142000,21914581,514,514,514,514,0
20240723,141900,21914581,514,514,514,514,0
20240723,141800,21914581,514,514,514,514,0
20240723,141700,21914581,514,514,514,514,0
20240723,141600,21914581,514,514,514,514,0
20240723,141500,21914581,514,514,514,514,0
20240723,141400,21914581,514,514,514,514,0
20240723,141300,21914581,514,514,514,514,0
20240723,141200,21914581,514,514,514,514,0
20240723,141100,21914581,514,514,514,514,0
20240723,141000,21914581,514,514,514,514,100
20240723,140900,21863181,514,514,514,514,0
20240723,140800,21863181,514,514,514,514,0
20240723,140700,21863181,514,514,514,514,0
20240723,140600,21863181,514,514,514,514,0
20240723,140500,21863181,514,514,514,514,0
20240723,140400,21863181,514,514,514,514,0
20240723,140300,21863181,514,514,514,514,0
20240723,140200,21863181,514,514,514,514,0
20240723,140100,21863181,514,514,514,514,0
20240723,140000,21863181,514,514,514,514,0
20240723,135900,21863181,514,514,514,514,0
20240723,135800,21863181,514,514,514,514,0
20240723,135700,21863181,514,514,514,514,0
20240723,135600,21863181,514,514,514,514,0
20240723,135500,21863181,514,514,514,514,0
20240723,135400,21863181,514,514,514,514,0
20240723,135300,21863181,514,514,514,514,0
20240723,135200,21863181,514,514,514,514,0
20240723,135100,21863181,514,514,514,514,0
20240723,135000,21863181,514,514,514,514,0
20240723,134900,21863181,514,514,514,514,0
20240723,134800,21863181,514,514,514,514,0
20240723,134700,21863181,514,514,514,514,0
20240723,134600,21863181,514,514,514,514,1
20240723,134500,21862667,514,514,514,514,0
20240723,134400,21862667,514,514,514,514,0
20240723,134300,21862667,514,514,514,514,0
20240723,134200,21862667,514,514,514,514,0
20240723,134100,21862667,514,514,514,514,0
20240723,134000,21862667,514,514,514,514,0
20240723,133900,21862667,514,514,514,514,0
20240723,133800,21862667,514,514,514,514,0
20240723,133700,21862667,514,514,514,514,0
20240723,133600,21862667,514,514,514,514,0
20240723,133500,21862667,514,514,514,514,0
20240723,133400,21862667,514,514,514,514,700
20240723,133300,21502867,514,514,514,514,1
20240723,133200,21502353,511,511,511,511,0
20240723,133100,21502353,511,511,511,511,0
20240723,133000,21502353,511,511,511,511,0
20240723,132900,21502353,511,511,511,511,0
20240723,132800,21502353,511,511,511,511,0
20240723,132700,21502353,511,511,511,511,0
20240723,132600,21502353,511,511,511,511,0
20240723,132500,21502353,511,511,511,511,0
20240723,132400,21502353,511,511,511,511,0
20240723,132300,21502353,511,511,511,511,0
20240723,132200,21502353,511,511,511,511,0
20240723,132100,21502353,511,511,511,511,0
20240723,132000,21502353,511,511,511,511,0
20240723,131900,21502353,511,511,511,511,0
20240723,131800,21502353,511,511,511,511,0
20240723,131700,21502353,511,511,511,511,0
20240723,131600,21502353,511,511,511,511,1956
20240723,131500,20502837,511,511,511,511,0
20240723,131400,20502837,511,511,511,511,0
20240723,131300,20502837,511,511,511,511,0
20240723,131200,20502837,511,511,511,511,0
20240723,131100,20502837,511,511,511,511,0
20240723,131000,20502837,511,511,511,511,0
20240723,130900,20502837,511,511,511,511,0
20240723,130800,20502837,511,511,511,511,0
20240723,130700,20502837,511,511,511,511,0
20240723,130600,20502837,511,511,511,511,3355
20240723,130500,18788432,511,511,511,511,2281
20240723,130400,17622841,511,511,511,511,0
20240723,130300,17622841,511,512,512,511,2725
20240723,130200,16227647,512,512,512,512,801
20240723,130100,15817535,513,513,513,513,0
20240723,130000,15817535,513,513,513,513,0
20240723,125900,15817535,513,513,513,513,0
20240723,125800,15817535,513,513,513,513,0
20240723,125700,15817535,513,513,513,513,0
20240723,125600,15817535,513,513,513,513,0
20240723,125500,15817535,513,513,513,513,0
20240723,125400,15817535,513,513,513,513,0
20240723,125300,15817535,513,513,513,513,0
20240723,125200,15817535,513,513,513,513,7
20240723,125100,15813944,513,513,513,513,0
20240723,125000,15813944,513,513,513,513,0
20240723,124900,15813944,513,513,513,513,0
20240723,124800,15813944,513,513,513,513,22
20240723,124700,15802658,513,513,513,513,0
20240723,124600,15802658,513,513,513,513,0
20240723,124500,15802658,513,513,513,513,0
20240723,124400,15802658,513,513,513,513,0
20240723,124300,15802658,513,513,513,513,0
20240723,124200,15802658,513,513,513,513,0
20240723,124100,15802658,513,513,513,513,0
20240723,124000,15802658,513,513,513,513,0
20240723,123900,15802658,513,513,513,513,500
20240723,123800,15546158,513,513,513,513,0
20240723,123700,15546158,513,513,513,513,0
20240723,123600,15546158,513,513,513,513,0
20240723,123500,15546158,513,513,513,513,0
20240723,123400,15546158,513,513,513,513,0
20240723,123300,15546158,513,513,513,513,0
20240723,123200,15546158,513,513,513,513,0
20240723,123100,15546158,513,513,513,513,0
20240723,123000,15546158,513,513,513,513,0
20240723,122900,15546158,513,513,513,513,0
20240723,122800,15546158,513,513,513,513,0
20240723,122700,15546158,513,513,513,513,0
20240723,122600,15546158,513,513,513,513,25
20240723,122500,15533333,513,513,513,513,25
20240723,122400,15520508,513,513,513,513,0
20240723,122300,15520508,513,513,513,513,0
20240723,122200,15520508,513,513,513,513,0
20240723,122100,15520508,513,513,513,513,0
20240723,122000,15520508,513,513,513,513,0
20240723,121900,15520508,513,513,513,513,0
20240723,121800,15520508,513,513,513,513,0
20240723,121700,15520508,513,513,513,513,0
20240723,121600,15520508,513,513,513,513,25
20240723,121500,15507683,513,513,513,513,0
20240723,121400,15507683,513,513,513,513,0
20240723,121300,15507683,513,513,513,513,25
20240723,121200,15494858,513,513,513,513,0
20240723,121100,15494858,513,513,513,513,0
20240723,121000,15494858,513,513,513,513,0
20240723,120900,15494858,513,513,513,513,0
20240723,120800,15494858,513,513,513,513,0
20240723,120700,15494858,513,513,513,513,0
20240723,120600,15494858,513,513,513,513,25
20240723,120500,15482033,513,513,513,513,0
20240723,120400,15482033,513,513,513,513,0
20240723,120300,15482033,513,513,513,513,1
20240723,120200,15481520,513,513,513,513,0
20240723,120100,15481520,513,513,513,513,25
20240723,120000,15468695,514,514,514,514,0
20240723,115900,15468695,514,514,514,514,0
20240723,115800,15468695,514,514,514,514,0
20240723,115700,15468695,514,514,514,514,1959
20240723,115600,14461769,514,514,514,514,24
20240723,115500,14449433,514,514,514,514,0
20240723,115400,14449433,514,514,514,514,0
20240723,115300,14449433,514,514,514,514,0
20240723,115200,14449433,514,514,514,514,0
20240723,115100,14449433,514,514,514,514,25
20240723,115000,14436583,515,515,515,515,950
20240723,114900,13947333,514,514,514,514,0
20240723,114800,13947333,514,514,514,514,0
20240723,114700,13947333,514,513,514,513,61
20240723,114600,13916004,513,513,513,513,25
20240723,114500,13903179,512,512,512,512,0
20240723,114400,13903179,512,512,512,512,0
20240723,114300,13903179,512,512,512,512,0
20240723,114200,13903179,512,512,512,512,0
20240723,114100,13903179,512,512,512,512,50
20240723,114000,13877579,514,514,514,514,0
20240723,113900,13877579,514,514,514,514,0
20240723,113800,13877579,514,514,514,514,0
20240723,113700,13877579,514,514,514,514,0
20240723,113600,13877579,514,514,514,514,0
20240723,113500,13877579,514,514,514,514,14
20240723,113400,13870383,515,515,515,515,0
20240723,113300,13870383,515,515,515,515,0
20240723,113200,13870383,515,515,515,515,0
20240723,113100,13870383,515,515,515,515,0
20240723,113000,13870383,515,515,515,515,0
20240723,112900,13870383,515,515,515,515,10
20240723,112800,13865233,513,513,513,513,0
20240723,112700,13865233,513,513,513,513,690
20240723,112600,13511263,513,513,513,513,0
20240723,112500,13511263,513,513,513,513,2976
20240723,112400,11984575,513,513,513,513,0
20240723,112300,11984575,513,513,513,513,0
20240723,112200,11984575,513,513,513,513,0
20240723,112100,11984575,513,513,513,513,25
20240723,112000,11971750,514,514,514,514,0
20240723,111900,11971750,514,514,514,514,0
20240723,111800,11971750,514,514,514,514,334
20240723,111700,11800074,514,514,514,514,0
20240723,111600,11800074,514,514,514,514,25
20240723,111500,11787224,514,514,514,514,100
20240723,111400,11735824,514,514,514,514,0
20240723,111300,11735824,514,514,514,514,0
20240723,111200,11735824,514,514,514,514,0
20240723,111100,11735824,514,514,514,514,25
20240723,111000,11722974,514,514,514,514,0
20240723,110900,11722974,514,514,514,514,0
20240723,110800,11722974,514,514,514,514,270
20240723,110700,11584194,514,514,514,514,245
20240723,110600,11458264,514,514,514,514,0
20240723,110500,11458264,514,514,514,514,0
20240723,110400,11458264,514,514,514,514,0
20240723,110300,11458264,514,514,514,514,0
20240723,110200,11458264,514,514,514,514,0
20240723,110100,11458264,514,514,514,514,0
20240723,110000,11458264,514,514,514,514,0
20240723,105900,11458264,514,514,514,514,0
20240723,105800,11458264,514,514,514,514,0
20240723,105700,11458264,514,514,514,514,0
20240723,105600,11458264,514,514,514,514,49
20240723,105500,11433078,514,514,514,514,0
20240723,105400,11433078,514,514,514,514,0
20240723,105300,11433078,514,514,514,514,0
20240723,105200,11433078,514,514,514,514,0
20240723,105100,11433078,514,514,514,514,0
20240723,105000,11433078,514,514,514,514,111
20240723,104900,11376024,514,514,514,514,374
20240723,104800,11183788,514,514,514,514,113
20240723,104700,11125706,514,514,514,514,0
20240723,104600,11125706,514,514,514,514,25
20240723,104500,11112856,514,514,514,514,0
20240723,104400,11112856,514,514,514,514,0
20240723,104300,11112856,514,514,514,514,0
20240723,104200,11112856,514,514,514,514,0
20240723,104100,11112856,514,514,514,514,25
20240723,104000,11100006,515,515,515,515,0
20240723,103900,11100006,515,515,515,515,0
20240723,103800,11100006,515,515,515,515,524
20240723,103700,10830146,515,515,515,515,0
20240723,103600,10830146,515,515,515,515,0
20240723,103500,10830146,515,515,515,515,0
20240723,103400,10830146,515,515,515,515,0
20240723,103300,10830146,515,515,515,515,0
20240723,103200,10830146,515,515,515,515,0
20240723,103100,10830146,515,515,515,515,25
20240723,103000,10817271,515,515,515,515,0
20240723,102900,10817271,515,515,515,515,1000
20240723,102800,10302271,515,515,515,515,0
20240723,102700,10302271,515,515,515,515,0
20240723,102600,10302271,515,515,515,515,25
20240723,102500,10289396,515,515,515,515,500
20240723,102400,10031896,515,515,515,515,337
20240723,102300,9858341,515,515,515,515,0
20240723,102200,9858341,515,515,515,515,0
20240723,102100,9858341,515,515,515,515,25
20240723,102000,9845466,516,516,516,516,0
20240723,101900,9845466,516,516,516,516,0
20240723,101800,9845466,516,516,516,516,1
20240723,101700,9844950,515,515,515,515,0
20240723,101600,9844950,515,515,515,515,25
20240723,101500,9832075,515,515,515,515,274
20240723,101400,9690965,516,516,516,516,0
20240723,101300,9690965,516,516,516,516,0
20240723,101200,9690965,516,516,516,516,0
20240723,101100,9690965,516,516,516,516,0
20240723,101000,9690965,516,516,516,516,100
20240723,100900,9639365,516,516,516,516,0
20240723,100800,9639365,516,516,516,516,2717
20240723,100700,8237393,516,516,516,516,300
20240723,100600,8082593,516,516,516,516,0
20240723,100500,8082593,516,516,516,516,87
20240723,100400,8037701,516,516,516,516,0
20240723,100300,8037701,516,516,516,516,0
20240723,100200,8037701,516,516,516,516,0
20240723,100100,8037701,516,516,516,516,0
20240723,100000,8037701,516,516,516,516,6
20240723,095900,8034605,516,516,516,516,1
20240723,095800,8034089,517,517,517,517,0
20240723,095700,8034089,517,517,517,517,0
20240723,095600,8034089,517,517,517,517,0
20240723,095500,8034089,517,517,517,517,0
20240723,095400,8034089,517,517,517,517,2
20240723,095300,8033055,516,516,516,516,1
20240723,095200,8032539,516,516,516,516,0
20240723,095100,8032539,516,516,516,516,0
20240723,095000,8032539,516,516,516,516,0
20240723,094900,8032539,516,516,516,516,2
20240723,094800,8031507,516,516,516,516,1
20240723,094700,8030991,517,517,517,517,0
20240723,094600,8030991,517,517,517,517,1
20240723,094500,8030474,517,517,517,517,0
20240723,094400,8030474,517,517,517,517,0
20240723,094300,8030474,517,517,517,517,2010
20240723,094200,6991304,518,518,518,518,1
20240723,094100,6990786,518,518,518,518,0
20240723,094000,6990786,518,518,518,518,0
20240723,093900,6990786,518,518,518,518,60
20240723,093800,6959706,518,518,518,518,104
20240723,093700,6905834,518,518,518,518,27
20240723,093600,6891848,518,518,518,518,55
20240723,093500,6863358,518,518,518,518,0
20240723,093400,6863358,518,518,518,518,27
20240723,093300,6849372,517,517,517,517,0
20240723,093200,6849372,517,517,517,517,0
20240723,093100,6849372,517,517,517,517,0
20240723,093000,6849372,517,517,517,517,0
20240723,092900,6849372,517,517,517,517,0
20240723,092800,6849372,517,517,517,517,0
20240723,092700,6849372,517,517,517,517,2400
20240723,092600,5608572,517,517,517,517,0
20240723,092500,5608572,517,517,517,517,100
20240723,092400,5556872,518,518,518,518,0
20240723,092300,5556872,518,518,518,518,0
20240723,092200,5556872,518,518,518,518,0
20240723,092100,5556872,518,518,518,518,600
20240723,092000,5246072,518,518,518,518,0
20240723,091900,5246072,518,516,518,516,2061
20240723,091800,4182594,516,516,516,516,3
20240723,091700,4181046,515,515,515,515,868
20240723,091600,3734026,515,515,515,515,500
20240723,091500,3476526,515,516,516,515,125
20240723,091400,3412126,516,516,516,516,7
20240723,091300,3408514,515,515,515,515,11
20240723,091200,3402849,515,515,515,515,0
20240723,091100,3402849,515,515,515,515,9
20240723,091000,3398214,516,516,516,516,10
20240723,090900,3393054,515,514,515,513,3558
20240723,090800,1560887,515,515,515,515,20
20240723,090700,1550587,511,511,511,511,0
20240723,090600,1550587,511,511,511,511,500
20240723,090500,1295087,511,511,511,511,797
20240723,090400,887820,510,510,510,510,0
20240723,090300,887820,510,510,510,510,0
20240723,090200,887820,510,510,510,510,523
20240723,090100,621090,515,515,515,515,50
20240723,090000,595340,515,515,515,515,1156