KissMeData/044480/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,192600,69706715,740,740,740,740,14460
20240726,192500,69706715,740,740,740,740,0
20240726,192400,69706715,740,740,740,740,0
20240726,192300,69706715,740,740,740,740,0
20240726,192200,69706715,740,740,740,740,0
20240726,192100,69706715,740,740,740,740,0
20240726,192000,69706715,740,740,740,740,0
20240726,191900,69706715,740,740,740,740,0
20240726,191800,69706715,740,740,740,740,0
20240726,191700,69706715,740,740,740,740,0
20240726,191600,69706715,740,740,740,740,0
20240726,191500,69706715,740,740,740,740,0
20240726,191400,69706715,740,740,740,740,0
20240726,191300,69706715,740,740,740,740,0
20240726,191200,69706715,740,740,740,740,0
20240726,191100,69706715,740,740,740,740,0
20240726,191000,69706715,740,740,740,740,0
20240726,190900,69706715,740,740,740,740,0
20240726,190800,69706715,740,740,740,740,0
20240726,190700,69706715,740,740,740,740,0
20240726,190600,69706715,740,740,740,740,0
20240726,190500,69706715,740,740,740,740,0
20240726,190400,69706715,740,740,740,740,0
20240726,190300,69706715,740,740,740,740,0
20240726,190200,69706715,740,740,740,740,0
20240726,190100,69706715,740,740,740,740,0
20240726,190000,69706715,740,740,740,740,0
20240726,185900,69706715,740,740,740,740,0
20240726,185800,69706715,740,740,740,740,0
20240726,185700,69706715,740,740,740,740,0
20240726,185600,69706715,740,740,740,740,14460
20240726,185500,69706715,740,740,740,740,0
20240726,185400,69706715,740,740,740,740,0
20240726,185300,69706715,740,740,740,740,0
20240726,185200,69706715,740,740,740,740,0
20240726,185100,69706715,740,740,740,740,0
20240726,185000,69706715,740,740,740,740,0
20240726,184900,69706715,740,740,740,740,0
20240726,184800,69706715,740,740,740,740,0
20240726,184700,69706715,740,740,740,740,0
20240726,184600,69706715,740,740,740,740,0
20240726,184500,69706715,740,740,740,740,0
20240726,184400,69706715,740,740,740,740,0
20240726,184300,69706715,740,740,740,740,0
20240726,184200,69706715,740,740,740,740,0
20240726,184100,69706715,740,740,740,740,0
20240726,184000,69706715,740,740,740,740,0
20240726,183900,69706715,740,740,740,740,0
20240726,183800,69706715,740,740,740,740,0
20240726,183700,69706715,740,740,740,740,0
20240726,183600,69706715,740,740,740,740,0
20240726,183500,69706715,740,740,740,740,0
20240726,183400,69706715,740,740,740,740,0
20240726,183300,69706715,740,740,740,740,0
20240726,183200,69706715,740,740,740,740,0
20240726,183100,69706715,740,740,740,740,0
20240726,183000,69706715,740,740,740,740,0
20240726,182900,69706715,740,740,740,740,0
20240726,182800,69706715,740,740,740,740,0
20240726,182700,69706715,740,740,740,740,0
20240726,182600,69706715,740,740,740,740,14460
20240726,182500,69706715,740,740,740,740,0
20240726,182400,69706715,740,740,740,740,0
20240726,182300,69706715,740,740,740,740,0
20240726,182200,69706715,740,740,740,740,0
20240726,182100,69706715,740,740,740,740,0
20240726,182000,69706715,740,740,740,740,0
20240726,181900,69706715,740,740,740,740,0
20240726,181800,69706715,740,740,740,740,0
20240726,181700,69706715,740,740,740,740,0
20240726,181600,69706715,740,740,740,740,0
20240726,181500,69706715,740,740,740,740,0
20240726,181400,69706715,740,740,740,740,0
20240726,181300,69706715,740,740,740,740,0
20240726,181200,69706715,740,740,740,740,0
20240726,181100,69706715,740,740,740,740,0
20240726,181000,69706715,740,740,740,740,0
20240726,180900,69706715,740,740,740,740,0
20240726,180800,69706715,740,740,740,740,0
20240726,180700,69706715,740,740,740,740,0
20240726,180600,69706715,740,740,740,740,0
20240726,180500,69706715,740,740,740,740,0
20240726,180400,69706715,740,740,740,740,0
20240726,180300,69706715,740,740,740,740,0
20240726,180200,69706715,740,740,740,740,0
20240726,180100,69706715,740,740,740,740,0
20240726,180000,69706715,740,740,740,740,0
20240726,175900,69706715,740,740,740,740,0
20240726,175800,69706715,740,740,740,740,0
20240726,175700,69706715,740,740,740,740,0
20240726,175600,69706715,740,740,740,740,14460
20240726,175500,69706715,740,740,740,740,0
20240726,175400,69706715,740,740,740,740,0
20240726,175300,69706715,740,740,740,740,0
20240726,175200,69706715,740,740,740,740,0
20240726,175100,69706715,740,740,740,740,0
20240726,175000,69706715,740,740,740,740,0
20240726,174900,69706715,740,740,740,740,0
20240726,174800,69706715,740,740,740,740,0
20240726,174700,69706715,740,740,740,740,0
20240726,174600,69706715,740,740,740,740,0
20240726,174500,69706715,740,740,740,740,0
20240726,174400,69706715,740,740,740,740,0
20240726,174300,69706715,740,740,740,740,0
20240726,174200,69706715,740,740,740,740,0
20240726,174100,69706715,740,740,740,740,0
20240726,174000,69706715,740,740,740,740,0
20240726,173900,69706715,740,740,740,740,0
20240726,173800,69706715,740,740,740,740,0
20240726,173700,69706715,740,740,740,740,0
20240726,173600,69706715,740,740,740,740,0
20240726,173500,69706715,740,740,740,740,0
20240726,173400,69706715,740,740,740,740,0
20240726,173300,69706715,740,740,740,740,0
20240726,173200,69706715,740,740,740,740,0
20240726,173100,69706715,740,740,740,740,0
20240726,173000,69706715,740,740,740,740,0
20240726,172900,69706715,740,740,740,740,0
20240726,172800,69706715,740,740,740,740,0
20240726,172700,69706715,740,740,740,740,0
20240726,172600,69706715,740,740,740,740,14460
20240726,172500,69706715,740,740,740,740,0
20240726,172400,69706715,740,740,740,740,0
20240726,172300,69706715,740,740,740,740,0
20240726,172200,69706715,740,740,740,740,0
20240726,172100,69706715,740,740,740,740,0
20240726,172000,69706715,740,740,740,740,0
20240726,171900,69706715,740,740,740,740,0
20240726,171800,69706715,740,740,740,740,0
20240726,171700,69706715,740,740,740,740,0
20240726,171600,69706715,740,740,740,740,0
20240726,171500,69706715,740,740,740,740,0
20240726,171400,69706715,740,740,740,740,0
20240726,171300,69706715,740,740,740,740,0
20240726,171200,69706715,740,740,740,740,0
20240726,171100,69706715,740,740,740,740,0
20240726,171000,69706715,740,740,740,740,0
20240726,170900,69706715,740,740,740,740,0
20240726,170800,69706715,740,740,740,740,0
20240726,170700,69706715,740,740,740,740,0
20240726,170600,69706715,740,740,740,740,0
20240726,170500,69706715,740,740,740,740,0
20240726,170400,69706715,740,740,740,740,0
20240726,170300,69706715,740,740,740,740,0
20240726,170200,69706715,740,740,740,740,0
20240726,170100,69706715,740,740,740,740,0
20240726,170000,69706715,740,740,740,740,0
20240726,165900,69706715,740,740,740,740,0
20240726,165800,69706715,740,740,740,740,0
20240726,165700,69706715,740,740,740,740,0
20240726,165600,69706715,740,740,740,740,14460
20240726,165500,69706715,740,740,740,740,0
20240726,165400,69706715,740,740,740,740,0
20240726,165300,69706715,740,740,740,740,0
20240726,165200,69706715,740,740,740,740,0
20240726,165100,69706715,740,740,740,740,0
20240726,165000,69706715,740,740,740,740,0
20240726,164900,69706715,740,740,740,740,0
20240726,164800,69706715,740,740,740,740,0
20240726,164700,69706715,740,740,740,740,0
20240726,164600,69706715,740,740,740,740,0
20240726,164500,69706715,740,740,740,740,0
20240726,164400,69706715,740,740,740,740,0
20240726,164300,69706715,740,740,740,740,0
20240726,164200,69706715,740,740,740,740,0
20240726,164100,69706715,740,740,740,740,0
20240726,164000,69706715,740,740,740,740,0
20240726,163900,69706715,740,740,740,740,0
20240726,163800,69706715,740,740,740,740,0
20240726,163700,69706715,740,740,740,740,0
20240726,163600,69706715,740,740,740,740,0
20240726,163500,69706715,740,740,740,740,0
20240726,163400,69706715,740,740,740,740,0
20240726,163300,69706715,740,740,740,740,0
20240726,163200,69706715,740,740,740,740,0
20240726,163100,69706715,740,740,740,740,0
20240726,163000,69706715,740,740,740,740,0
20240726,162900,69706715,740,740,740,740,0
20240726,162800,69706715,740,740,740,740,0
20240726,162700,69706715,740,740,740,740,0
20240726,162600,69706715,740,740,740,740,14460
20240726,162500,69706715,740,740,740,740,0
20240726,162400,69706715,740,740,740,740,0
20240726,162300,69706715,740,740,740,740,0
20240726,162200,69706715,740,740,740,740,0
20240726,162100,69706715,740,740,740,740,0
20240726,162000,69706715,740,740,740,740,0
20240726,161900,69706715,740,740,740,740,0
20240726,161800,69706715,740,740,740,740,0
20240726,161700,69706715,740,740,740,740,0
20240726,161600,69706715,740,740,740,740,0
20240726,161500,69706715,740,740,740,740,0
20240726,161400,69706715,740,740,740,740,0
20240726,161300,69706715,740,740,740,740,0
20240726,161200,69706715,740,740,740,740,0
20240726,161100,69706715,740,740,740,740,0
20240726,161000,69706715,740,740,740,740,0
20240726,160900,69706715,740,740,740,740,0
20240726,160800,69706715,740,740,740,740,0
20240726,160700,69706715,740,740,740,740,0
20240726,160600,69706715,740,740,740,740,0
20240726,160500,69706715,740,740,740,740,0
20240726,160400,69706715,740,740,740,740,0
20240726,160300,69706715,740,740,740,740,0
20240726,160200,69706715,740,740,740,740,0
20240726,160100,69706715,740,740,740,740,0
20240726,160000,69706715,740,740,740,740,0
20240726,155900,69706715,740,740,740,740,0
20240726,155800,69706715,740,740,740,740,0
20240726,155700,69706715,740,740,740,740,0
20240726,155600,69706715,740,740,740,740,14460
20240726,155500,69706715,740,740,740,740,0
20240726,155400,69706715,740,740,740,740,0
20240726,155300,69706715,740,740,740,740,0
20240726,155200,69706715,740,740,740,740,0
20240726,155100,69706715,740,740,740,740,0
20240726,155000,69706715,740,740,740,740,0
20240726,154900,69706715,740,740,740,740,0
20240726,154800,69706715,740,740,740,740,0
20240726,154700,69706715,740,740,740,740,0
20240726,154600,69706715,740,740,740,740,0
20240726,154500,69706715,740,740,740,740,0
20240726,154400,69706715,740,740,740,740,0
20240726,154300,69706715,740,740,740,740,0
20240726,154200,69706715,740,740,740,740,0
20240726,154100,69706715,740,740,740,740,0
20240726,154000,69706715,740,740,740,740,0
20240726,153900,69706715,740,740,740,740,0
20240726,153800,69706715,740,740,740,740,0
20240726,153700,69706715,740,740,740,740,0
20240726,153600,69706715,740,740,740,740,0
20240726,153500,69706715,740,740,740,740,0
20240726,153400,69706715,740,740,740,740,0
20240726,153300,69706715,740,740,740,740,0
20240726,153200,69706715,740,740,740,740,0
20240726,153100,69706715,740,740,740,740,0
20240726,153000,69706715,740,740,740,740,14460
20240726,152900,59006315,740,740,740,740,0
20240726,152800,59006315,740,740,740,740,0
20240726,152700,59006315,740,740,740,740,0
20240726,152600,59006315,740,740,740,740,0
20240726,152500,59006315,740,740,740,740,0
20240726,152400,59006315,740,740,740,740,0
20240726,152300,59006315,740,740,740,740,0
20240726,152200,59006315,740,740,740,740,0
20240726,152100,59006315,740,740,740,740,0
20240726,152000,59006315,740,740,740,740,0
20240726,151900,59006315,740,740,741,740,29
20240726,151800,58984851,741,738,741,738,8063
20240726,151700,53022492,739,737,739,737,3022
20240726,151600,50790272,738,731,738,731,10000
20240726,151500,43465914,732,731,732,731,3000
20240726,151400,41271946,731,728,731,728,5000
20240726,151300,37620196,728,728,728,728,92
20240726,151200,37553220,728,728,728,728,1
20240726,151100,37552492,730,730,730,730,0
20240726,151000,37552492,730,730,730,730,0
20240726,150900,37552492,730,730,730,730,0
20240726,150800,37552492,730,730,730,730,0
20240726,150700,37552492,730,730,730,730,200
20240726,150600,37406492,731,731,731,731,0
20240726,150500,37406492,731,731,731,731,0
20240726,150400,37406492,731,731,731,731,0
20240726,150300,37406492,731,731,731,731,0
20240726,150200,37406492,731,731,731,731,0
20240726,150100,37406492,731,731,731,731,0
20240726,150000,37406492,731,730,731,730,6500
20240726,145900,32656585,730,730,730,730,500
20240726,145800,32291585,730,730,730,730,0
20240726,145700,32291585,730,729,730,729,6000
20240726,145600,27916319,729,729,729,729,1
20240726,145500,27915590,728,728,728,728,0
20240726,145400,27915590,728,729,729,728,1399
20240726,145300,26897117,728,729,729,728,3
20240726,145200,26894932,728,728,728,728,38
20240726,145100,26867268,728,728,728,728,24
20240726,145000,26849796,729,729,729,729,0
20240726,144900,26849796,729,729,729,729,1
20240726,144800,26849067,729,729,729,729,51
20240726,144700,26811888,729,729,729,729,200
20240726,144600,26666088,729,729,729,729,0
20240726,144500,26666088,729,729,729,729,0
20240726,144400,26666088,729,729,729,729,5
20240726,144300,26662443,728,728,728,728,0
20240726,144200,26662443,728,729,729,728,63
20240726,144100,26616573,729,729,730,729,332
20240726,144000,26374544,729,729,729,729,73
20240726,143900,26321327,728,729,729,728,12
20240726,143800,26312581,728,728,728,728,58
20240726,143700,26270357,729,729,729,729,2
20240726,143600,26268899,730,730,730,730,0
20240726,143500,26268899,730,731,731,730,244
20240726,143400,26090759,731,731,731,731,0
20240726,143300,26090759,731,731,731,731,0
20240726,143200,26090759,731,731,731,731,0
20240726,143100,26090759,731,731,731,731,0
20240726,143000,26090759,731,731,731,731,0
20240726,142900,26090759,731,731,731,731,0
20240726,142800,26090759,731,731,731,731,6
20240726,142700,26086373,731,731,731,730,32
20240726,142600,26062999,729,731,731,729,46
20240726,142500,26029455,731,731,731,731,1
20240726,142400,26028724,729,729,729,729,0
20240726,142300,26028724,729,731,731,729,319
20240726,142200,25795871,730,730,730,730,0
20240726,142100,25795871,730,730,730,730,99
20240726,142000,25723601,731,732,732,731,79
20240726,141900,25665774,730,730,730,730,0
20240726,141800,25665774,730,730,730,730,23
20240726,141700,25648984,730,730,730,730,0
20240726,141600,25648984,730,732,732,730,6009
20240726,141500,21256085,732,732,732,732,0
20240726,141400,21256085,732,732,732,732,1
20240726,141300,21255353,734,734,734,734,0
20240726,141200,21255353,734,734,734,734,0
20240726,141100,21255353,734,729,734,729,1355
20240726,141000,20267553,734,734,734,734,0
20240726,140900,20267553,734,734,734,734,0
20240726,140800,20267553,734,729,734,729,3030
20240726,140700,18058618,734,734,734,734,0
20240726,140600,18058618,734,734,734,734,0
20240726,140500,18058618,734,734,734,734,0
20240726,140400,18058618,734,734,734,734,0
20240726,140300,18058618,734,734,734,734,0
20240726,140200,18058618,734,734,734,734,0
20240726,140100,18058618,734,734,734,734,0
20240726,140000,18058618,734,734,734,734,0
20240726,135900,18058618,734,734,734,734,0
20240726,135800,18058618,734,734,734,734,0
20240726,135700,18058618,734,734,734,734,0
20240726,135600,18058618,734,734,734,734,0
20240726,135500,18058618,734,734,734,734,0
20240726,135400,18058618,734,734,734,734,0
20240726,135300,18058618,734,734,734,734,0
20240726,135200,18058618,734,733,734,733,19
20240726,135100,18044673,733,733,733,733,0
20240726,135000,18044673,733,733,733,733,550
20240726,134900,17641523,733,733,733,733,0
20240726,134800,17641523,733,733,733,733,0
20240726,134700,17641523,733,733,733,733,275
20240726,134600,17439948,733,733,733,733,100
20240726,134500,17366648,733,733,733,733,50
20240726,134400,17329998,733,733,733,733,0
20240726,134300,17329998,733,733,733,733,0
20240726,134200,17329998,733,733,733,733,0
20240726,134100,17329998,733,733,733,733,165
20240726,134000,17209053,733,733,733,733,220
20240726,133900,17047793,733,733,733,733,0
20240726,133800,17047793,733,733,733,733,0
20240726,133700,17047793,733,733,733,733,0
20240726,133600,17047793,733,733,733,733,0
20240726,133500,17047793,733,733,733,733,0
20240726,133400,17047793,733,733,733,733,0
20240726,133300,17047793,733,733,733,733,200
20240726,133200,16901193,733,733,733,733,200
20240726,133100,16754593,733,733,733,733,1
20240726,133000,16753860,734,734,734,734,0
20240726,132900,16753860,734,734,734,734,0
20240726,132800,16753860,734,734,734,734,0
20240726,132700,16753860,734,734,734,734,0
20240726,132600,16753860,734,734,734,734,0
20240726,132500,16753860,734,734,734,734,0
20240726,132400,16753860,734,734,734,734,0
20240726,132300,16753860,734,734,734,734,0
20240726,132200,16753860,734,734,734,734,0
20240726,132100,16753860,734,734,734,734,50
20240726,132000,16717160,734,734,734,734,0
20240726,131900,16717160,734,734,734,734,0
20240726,131800,16717160,734,734,734,734,20
20240726,131700,16702480,734,734,734,734,0
20240726,131600,16702480,734,734,734,734,0
20240726,131500,16702480,734,734,734,734,0
20240726,131400,16702480,734,734,734,734,0
20240726,131300,16702480,734,734,734,734,5
20240726,131200,16698810,734,734,734,734,0
20240726,131100,16698810,734,734,734,734,0
20240726,131000,16698810,734,734,734,734,0
20240726,130900,16698810,734,734,734,734,0
20240726,130800,16698810,734,734,734,734,0
20240726,130700,16698810,734,734,734,734,0
20240726,130600,16698810,734,734,734,734,0
20240726,130500,16698810,734,734,734,734,0
20240726,130400,16698810,734,734,734,734,0
20240726,130300,16698810,734,734,734,734,0
20240726,130200,16698810,734,734,734,734,0
20240726,130100,16698810,734,734,734,734,0
20240726,130000,16698810,734,734,734,734,0
20240726,125900,16698810,734,734,734,734,0
20240726,125800,16698810,734,734,734,734,0
20240726,125700,16698810,734,730,734,730,5
20240726,125600,16695148,725,725,725,725,2
20240726,125500,16693698,723,730,730,723,472
20240726,125400,16351177,737,737,737,737,1
20240726,125300,16350440,731,735,735,731,1528
20240726,125200,15232681,735,735,735,735,0
20240726,125100,15232681,735,735,735,735,1
20240726,125000,15231946,737,737,737,737,0
20240726,124900,15231946,737,737,737,737,0
20240726,124800,15231946,737,737,737,737,0
20240726,124700,15231946,737,737,737,737,0
20240726,124600,15231946,737,737,737,737,0
20240726,124500,15231946,737,737,737,737,32
20240726,124400,15208362,736,736,736,736,4
20240726,124300,15205418,737,737,737,737,0
20240726,124200,15205418,737,737,737,737,0
20240726,124100,15205418,737,737,737,737,0
20240726,124000,15205418,737,737,737,737,1
20240726,123900,15204681,738,738,738,738,0
20240726,123800,15204681,738,738,738,738,0
20240726,123700,15204681,738,738,738,738,0
20240726,123600,15204681,738,738,738,738,0
20240726,123500,15204681,738,738,738,738,0
20240726,123400,15204681,738,738,738,738,0
20240726,123300,15204681,738,738,738,738,0
20240726,123200,15204681,738,738,738,738,0
20240726,123100,15204681,738,738,738,738,0
20240726,123000,15204681,738,738,738,738,0
20240726,122900,15204681,738,738,738,738,0
20240726,122800,15204681,738,738,738,738,0
20240726,122700,15204681,738,738,738,738,0
20240726,122600,15204681,738,738,738,738,0
20240726,122500,15204681,738,738,738,738,0
20240726,122400,15204681,738,738,738,738,0
20240726,122300,15204681,738,738,738,738,0
20240726,122200,15204681,738,738,738,738,0
20240726,122100,15204681,738,738,738,738,0
20240726,122000,15204681,738,738,738,738,0
20240726,121900,15204681,738,738,738,738,0
20240726,121800,15204681,738,738,738,738,0
20240726,121700,15204681,738,738,738,738,1
20240726,121600,15203943,735,735,735,735,0
20240726,121500,15203943,735,738,738,735,20
20240726,121400,15189228,737,737,737,737,1085
20240726,121300,14389583,737,737,737,737,0
20240726,121200,14389583,737,737,737,737,0
20240726,121100,14389583,737,737,737,737,0
20240726,121000,14389583,737,737,737,737,0
20240726,120900,14389583,737,737,737,737,0
20240726,120800,14389583,737,737,737,737,0
20240726,120700,14389583,737,737,737,737,0
20240726,120600,14389583,737,737,737,737,0
20240726,120500,14389583,737,737,737,737,62
20240726,120400,14343889,737,737,737,737,500
20240726,120300,13975389,736,737,737,736,17
20240726,120200,13962862,737,737,737,737,0
20240726,120100,13962862,737,737,737,737,0
20240726,120000,13962862,737,737,737,737,0
20240726,115900,13962862,737,737,737,737,0
20240726,115800,13962862,737,737,737,737,0
20240726,115700,13962862,737,737,737,737,0
20240726,115600,13962862,737,737,737,737,0
20240726,115500,13962862,737,737,737,737,0
20240726,115400,13962862,737,737,737,737,0
20240726,115300,13962862,737,737,737,737,0
20240726,115200,13962862,737,737,737,737,2
20240726,115100,13961388,737,737,737,737,0
20240726,115000,13961388,737,737,737,737,0
20240726,114900,13961388,737,737,737,737,0
20240726,114800,13961388,737,737,737,737,0
20240726,114700,13961388,737,737,737,737,0
20240726,114600,13961388,737,737,737,737,0
20240726,114500,13961388,737,737,737,737,0
20240726,114400,13961388,737,737,737,737,0
20240726,114300,13961388,737,737,737,737,0
20240726,114200,13961388,737,737,737,737,0
20240726,114100,13961388,737,737,737,737,0
20240726,114000,13961388,737,737,737,737,0
20240726,113900,13961388,737,737,737,737,0
20240726,113800,13961388,737,737,737,737,0
20240726,113700,13961388,737,737,737,737,0
20240726,113600,13961388,737,737,737,737,0
20240726,113500,13961388,737,737,737,737,0
20240726,113400,13961388,737,737,737,737,0
20240726,113300,13961388,737,737,737,737,0
20240726,113200,13961388,737,737,737,737,0
20240726,113100,13961388,737,737,737,737,0
20240726,113000,13961388,737,737,737,737,0
20240726,112900,13961388,737,737,737,737,0
20240726,112800,13961388,737,737,737,737,0
20240726,112700,13961388,737,737,737,737,0
20240726,112600,13961388,737,737,737,737,28
20240726,112500,13940752,737,737,737,737,50
20240726,112400,13903902,737,737,737,737,0
20240726,112300,13903902,737,737,737,737,0
20240726,112200,13903902,737,736,737,736,50
20240726,112100,13867088,738,738,738,738,0
20240726,112000,13867088,738,738,738,738,0
20240726,111900,13867088,738,738,738,738,0
20240726,111800,13867088,738,738,738,738,0
20240726,111700,13867088,738,738,738,738,0
20240726,111600,13867088,738,738,738,738,0
20240726,111500,13867088,738,738,738,738,0
20240726,111400,13867088,738,738,738,738,0
20240726,111300,13867088,738,738,738,738,0
20240726,111200,13867088,738,738,738,738,5
20240726,111100,13863398,738,738,738,738,0
20240726,111000,13863398,738,738,738,738,0
20240726,110900,13863398,738,738,738,738,0
20240726,110800,13863398,738,738,738,738,0
20240726,110700,13863398,738,738,738,738,0
20240726,110600,13863398,738,738,738,738,0
20240726,110500,13863398,738,738,738,738,0
20240726,110400,13863398,738,738,738,738,0
20240726,110300,13863398,738,738,738,738,0
20240726,110200,13863398,738,738,738,738,0
20240726,110100,13863398,738,738,738,738,0
20240726,110000,13863398,738,738,738,738,0
20240726,105900,13863398,738,738,738,738,5
20240726,105800,13859708,738,738,738,738,0
20240726,105700,13859708,738,738,738,738,0
20240726,105600,13859708,738,738,738,738,0
20240726,105500,13859708,738,738,738,738,0
20240726,105400,13859708,738,738,738,738,0
20240726,105300,13859708,738,738,738,738,0
20240726,105200,13859708,738,738,738,738,1
20240726,105100,13858970,734,734,734,734,0
20240726,105000,13858970,734,734,734,734,0
20240726,104900,13858970,734,734,734,734,30
20240726,104800,13836950,733,733,733,733,0
20240726,104700,13836950,733,733,733,733,1
20240726,104600,13836217,738,738,738,738,0
20240726,104500,13836217,738,738,738,738,0
20240726,104400,13836217,738,738,738,738,0
20240726,104300,13836217,738,733,738,733,5
20240726,104200,13832537,732,732,732,732,0
20240726,104100,13832537,732,732,732,732,0
20240726,104000,13832537,732,732,732,732,0
20240726,103900,13832537,732,732,732,732,0
20240726,103800,13832537,732,732,732,732,0
20240726,103700,13832537,732,732,732,732,0
20240726,103600,13832537,732,732,732,732,0
20240726,103500,13832537,732,732,732,732,0
20240726,103400,13832537,732,732,732,732,0
20240726,103300,13832537,732,732,732,732,0
20240726,103200,13832537,732,732,732,732,0
20240726,103100,13832537,732,732,732,732,1
20240726,103000,13831805,738,738,738,738,0
20240726,102900,13831805,738,738,738,738,1
20240726,102800,13831067,731,731,731,731,0
20240726,102700,13831067,731,731,731,731,0
20240726,102600,13831067,731,731,731,731,0
20240726,102500,13831067,731,731,731,731,0
20240726,102400,13831067,731,731,731,731,0
20240726,102300,13831067,731,731,731,731,0
20240726,102200,13831067,731,731,731,731,0
20240726,102100,13831067,731,731,731,731,0
20240726,102000,13831067,731,731,731,731,0
20240726,101900,13831067,731,731,731,731,3
20240726,101800,13828874,738,738,738,738,0
20240726,101700,13828874,738,738,738,738,0
20240726,101600,13828874,738,738,738,738,0
20240726,101500,13828874,738,738,738,738,2
20240726,101400,13827398,730,728,739,728,62
20240726,101300,13782107,720,740,740,720,1401
20240726,101200,12763485,738,738,738,738,100
20240726,101100,12689685,740,740,740,740,0
20240726,101000,12689685,740,740,740,740,0
20240726,100900,12689685,740,740,740,740,0
20240726,100800,12689685,740,740,740,740,0
20240726,100700,12689685,740,740,740,740,0
20240726,100600,12689685,740,740,740,740,0
20240726,100500,12689685,740,740,740,740,0
20240726,100400,12689685,740,740,740,740,0
20240726,100300,12689685,740,740,740,740,137
20240726,100200,12588305,740,740,740,740,104
20240726,100100,12511345,740,740,740,740,1
20240726,100000,12510605,740,740,740,740,0
20240726,095900,12510605,740,740,740,740,2
20240726,095800,12509125,740,740,740,740,1
20240726,095700,12508385,740,740,740,740,0
20240726,095600,12508385,740,740,740,740,0
20240726,095500,12508385,740,740,740,740,0
20240726,095400,12508385,740,740,740,740,0
20240726,095300,12508385,740,740,740,740,1000
20240726,095200,11768385,740,740,740,740,0
20240726,095100,11768385,740,740,740,740,0
20240726,095000,11768385,740,740,740,740,0
20240726,094900,11768385,740,740,740,740,0
20240726,094800,11768385,740,740,740,740,0
20240726,094700,11768385,740,740,740,740,0
20240726,094600,11768385,740,740,740,740,0
20240726,094500,11768385,740,740,740,740,0
20240726,094400,11768385,740,740,740,740,0
20240726,094300,11768385,740,740,740,740,5
20240726,094200,11764685,740,740,740,740,9
20240726,094100,11758025,740,740,740,740,1
20240726,094000,11757285,741,741,741,741,0
20240726,093900,11757285,741,737,741,737,1348
20240726,093800,10759756,735,735,735,735,0
20240726,093700,10759756,735,735,735,735,0
20240726,093600,10759756,735,735,735,735,0
20240726,093500,10759756,735,735,735,735,1
20240726,093400,10759021,737,737,737,737,0
20240726,093300,10759021,737,737,737,737,0
20240726,093200,10759021,737,737,737,737,0
20240726,093100,10759021,737,737,737,737,1
20240726,093000,10758284,735,735,735,735,10
20240726,092900,10750934,738,738,738,738,0
20240726,092800,10750934,738,738,738,738,11
20240726,092700,10742816,739,739,739,739,0
20240726,092600,10742816,739,737,739,737,2
20240726,092500,10741340,735,735,735,735,1
20240726,092400,10740605,732,732,732,732,0
20240726,092300,10740605,732,732,732,732,0
20240726,092200,10740605,732,732,732,732,400
20240726,092100,10447805,732,732,732,732,146
20240726,092000,10340933,732,732,732,732,1
20240726,091900,10340201,737,731,737,731,53
20240726,091800,10301452,732,733,733,732,144
20240726,091700,10196001,734,734,734,734,1
20240726,091600,10195267,733,733,733,733,0
20240726,091500,10195267,733,733,733,733,1
20240726,091400,10194534,738,738,738,738,51
20240726,091300,10156896,738,738,738,738,1
20240726,091200,10156158,731,738,738,731,10000
20240726,091100,2842691,743,743,743,743,0
20240726,091000,2842691,743,743,743,743,5
20240726,090900,2838976,743,743,743,743,0
20240726,090800,2838976,743,743,743,743,0
20240726,090700,2838976,743,743,743,743,200
20240726,090600,2690376,744,744,744,744,0
20240726,090500,2690376,744,744,744,744,0
20240726,090400,2690376,744,744,744,744,0
20240726,090300,2690376,744,744,744,744,0
20240726,090200,2690376,744,744,744,744,0
20240726,090100,2690376,744,743,744,743,1567
20240726,090000,1524588,744,737,744,737,2068