KissMeData/001020/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,183300,25771261,754,754,754,754,667
20240710,183200,25771261,754,754,754,754,0
20240710,183100,25771261,754,754,754,754,0
20240710,183000,25771261,754,754,754,754,0
20240710,182900,25771261,754,754,754,754,0
20240710,182800,25771261,754,754,754,754,0
20240710,182700,25771261,754,754,754,754,0
20240710,182600,25771261,754,754,754,754,0
20240710,182500,25771261,754,754,754,754,0
20240710,182400,25771261,754,754,754,754,0
20240710,182300,25771261,754,754,754,754,0
20240710,182200,25771261,754,754,754,754,0
20240710,182100,25771261,754,754,754,754,0
20240710,182000,25771261,754,754,754,754,0
20240710,181900,25771261,754,754,754,754,0
20240710,181800,25771261,754,754,754,754,0
20240710,181700,25771261,754,754,754,754,0
20240710,181600,25771261,754,754,754,754,0
20240710,181500,25771261,754,754,754,754,0
20240710,181400,25771261,754,754,754,754,0
20240710,181300,25771261,754,754,754,754,0
20240710,181200,25771261,754,754,754,754,0
20240710,181100,25771261,754,754,754,754,0
20240710,181000,25771261,754,754,754,754,0
20240710,180900,25771261,754,754,754,754,0
20240710,180800,25771261,754,754,754,754,0
20240710,180700,25771261,754,754,754,754,0
20240710,180600,25771261,754,754,754,754,0
20240710,180500,25771261,754,754,754,754,0
20240710,180400,25771261,754,754,754,754,0
20240710,180300,25771261,754,754,754,754,667
20240710,180200,25771261,754,754,754,754,0
20240710,180100,25771261,754,754,754,754,0
20240710,180000,25771261,754,754,754,754,0
20240710,175900,25771261,754,754,754,754,0
20240710,175800,25771261,754,754,754,754,0
20240710,175700,25771261,754,754,754,754,0
20240710,175600,25771261,754,754,754,754,0
20240710,175500,25771261,754,754,754,754,0
20240710,175400,25771261,754,754,754,754,0
20240710,175300,25771261,754,754,754,754,0
20240710,175200,25771261,754,754,754,754,0
20240710,175100,25771261,754,754,754,754,0
20240710,175000,25771261,754,754,754,754,0
20240710,174900,25771261,754,754,754,754,0
20240710,174800,25771261,754,754,754,754,0
20240710,174700,25771261,754,754,754,754,0
20240710,174600,25771261,754,754,754,754,0
20240710,174500,25771261,754,754,754,754,0
20240710,174400,25771261,754,754,754,754,0
20240710,174300,25771261,754,754,754,754,0
20240710,174200,25771261,754,754,754,754,0
20240710,174100,25771261,754,754,754,754,0
20240710,174000,25771261,754,754,754,754,0
20240710,173900,25771261,754,754,754,754,0
20240710,173800,25771261,754,754,754,754,0
20240710,173700,25771261,754,754,754,754,0
20240710,173600,25771261,754,754,754,754,0
20240710,173500,25771261,754,754,754,754,0
20240710,173400,25771261,754,754,754,754,0
20240710,173300,25771261,754,754,754,754,667
20240710,173200,25771261,754,754,754,754,0
20240710,173100,25771261,754,754,754,754,0
20240710,173000,25771261,754,754,754,754,0
20240710,172900,25771261,754,754,754,754,0
20240710,172800,25771261,754,754,754,754,0
20240710,172700,25771261,754,754,754,754,0
20240710,172600,25771261,754,754,754,754,0
20240710,172500,25771261,754,754,754,754,0
20240710,172400,25771261,754,754,754,754,0
20240710,172300,25771261,754,754,754,754,0
20240710,172200,25771261,754,754,754,754,0
20240710,172100,25771261,754,754,754,754,0
20240710,172000,25771261,754,754,754,754,0
20240710,171900,25771261,754,754,754,754,0
20240710,171800,25771261,754,754,754,754,0
20240710,171700,25771261,754,754,754,754,0
20240710,171600,25771261,754,754,754,754,0
20240710,171500,25771261,754,754,754,754,0
20240710,171400,25771261,754,754,754,754,0
20240710,171300,25771261,754,754,754,754,0
20240710,171200,25771261,754,754,754,754,0
20240710,171100,25771261,754,754,754,754,0
20240710,171000,25771261,754,754,754,754,0
20240710,170900,25771261,754,754,754,754,0
20240710,170800,25771261,754,754,754,754,0
20240710,170700,25771261,754,754,754,754,0
20240710,170600,25771261,754,754,754,754,0
20240710,170500,25771261,754,754,754,754,0
20240710,170400,25771261,754,754,754,754,0
20240710,170300,25771261,754,754,754,754,667
20240710,170200,25771261,754,754,754,754,0
20240710,170100,25771261,754,754,754,754,0
20240710,170000,25771261,754,754,754,754,0
20240710,165900,25771261,754,754,754,754,0
20240710,165800,25771261,754,754,754,754,0
20240710,165700,25771261,754,754,754,754,0
20240710,165600,25771261,754,754,754,754,0
20240710,165500,25771261,754,754,754,754,0
20240710,165400,25771261,754,754,754,754,0
20240710,165300,25771261,754,754,754,754,0
20240710,165200,25771261,754,754,754,754,0
20240710,165100,25771261,754,754,754,754,0
20240710,165000,25771261,754,754,754,754,0
20240710,164900,25771261,754,754,754,754,0
20240710,164800,25771261,754,754,754,754,0
20240710,164700,25771261,754,754,754,754,0
20240710,164600,25771261,754,754,754,754,0
20240710,164500,25771261,754,754,754,754,0
20240710,164400,25771261,754,754,754,754,0
20240710,164300,25771261,754,754,754,754,0
20240710,164200,25771261,754,754,754,754,0
20240710,164100,25771261,754,754,754,754,0
20240710,164000,25771261,754,754,754,754,0
20240710,163900,25771261,754,754,754,754,0
20240710,163800,25771261,754,754,754,754,0
20240710,163700,25771261,754,754,754,754,0
20240710,163600,25771261,754,754,754,754,0
20240710,163500,25771261,754,754,754,754,0
20240710,163400,25771261,754,754,754,754,0
20240710,163300,25771261,754,754,754,754,667
20240710,163200,25771261,754,754,754,754,0
20240710,163100,25771261,754,754,754,754,0
20240710,163000,25771261,754,754,754,754,0
20240710,162900,25771261,754,754,754,754,0
20240710,162800,25771261,754,754,754,754,0
20240710,162700,25771261,754,754,754,754,0
20240710,162600,25771261,754,754,754,754,0
20240710,162500,25771261,754,754,754,754,0
20240710,162400,25771261,754,754,754,754,0
20240710,162300,25771261,754,754,754,754,0
20240710,162200,25771261,754,754,754,754,0
20240710,162100,25771261,754,754,754,754,0
20240710,162000,25771261,754,754,754,754,0
20240710,161900,25771261,754,754,754,754,0
20240710,161800,25771261,754,754,754,754,0
20240710,161700,25771261,754,754,754,754,0
20240710,161600,25771261,754,754,754,754,0
20240710,161500,25771261,754,754,754,754,0
20240710,161400,25771261,754,754,754,754,0
20240710,161300,25771261,754,754,754,754,0
20240710,161200,25771261,754,754,754,754,0
20240710,161100,25771261,754,754,754,754,0
20240710,161000,25771261,754,754,754,754,0
20240710,160900,25771261,754,754,754,754,0
20240710,160800,25771261,754,754,754,754,0
20240710,160700,25771261,754,754,754,754,0
20240710,160600,25771261,754,754,754,754,0
20240710,160500,25771261,754,754,754,754,0
20240710,160400,25771261,754,754,754,754,0
20240710,160300,25771261,754,754,754,754,667
20240710,160200,25771261,754,754,754,754,0
20240710,160100,25771261,754,754,754,754,0
20240710,160000,25771261,754,754,754,754,0
20240710,155900,25771261,754,754,754,754,0
20240710,155800,25771261,754,754,754,754,0
20240710,155700,25771261,754,754,754,754,0
20240710,155600,25771261,754,754,754,754,0
20240710,155500,25771261,754,754,754,754,0
20240710,155400,25771261,754,754,754,754,0
20240710,155300,25771261,754,754,754,754,0
20240710,155200,25771261,754,754,754,754,0
20240710,155100,25771261,754,754,754,754,0
20240710,155000,25771261,754,754,754,754,0
20240710,154900,25771261,754,754,754,754,0
20240710,154800,25771261,754,754,754,754,0
20240710,154700,25771261,754,754,754,754,0
20240710,154600,25771261,754,754,754,754,0
20240710,154500,25771261,754,754,754,754,0
20240710,154400,25771261,754,754,754,754,0
20240710,154300,25771261,754,754,754,754,0
20240710,154200,25771261,754,754,754,754,0
20240710,154100,25771261,754,754,754,754,0
20240710,154000,25771261,754,754,754,754,0
20240710,153900,25771261,754,754,754,754,0
20240710,153800,25771261,754,754,754,754,0
20240710,153700,25771261,754,754,754,754,0
20240710,153600,25771261,754,754,754,754,0
20240710,153500,25771261,754,754,754,754,0
20240710,153400,25771261,754,754,754,754,0
20240710,153300,25771261,754,754,754,754,667
20240710,153200,25771261,754,754,754,754,0
20240710,153100,25771261,754,754,754,754,0
20240710,153000,25771261,754,754,754,754,667
20240710,152900,25268343,755,755,755,755,0
20240710,152800,25268343,755,755,755,755,0
20240710,152700,25268343,755,755,755,755,0
20240710,152600,25268343,755,755,755,755,0
20240710,152500,25268343,755,755,755,755,0
20240710,152400,25268343,755,755,755,755,0
20240710,152300,25268343,755,755,755,755,0
20240710,152200,25268343,755,755,755,755,0
20240710,152100,25268343,755,755,755,755,0
20240710,152000,25268343,755,755,755,755,0
20240710,151900,25268343,755,755,755,755,0
20240710,151800,25268343,755,755,755,755,0
20240710,151700,25268343,755,755,755,755,0
20240710,151600,25268343,755,755,755,755,0
20240710,151500,25268343,755,755,755,755,0
20240710,151400,25268343,755,755,755,755,0
20240710,151300,25268343,755,755,755,755,3
20240710,151200,25266078,759,759,759,759,100
20240710,151100,25190178,759,759,759,759,100
20240710,151000,25114278,759,759,759,759,0
20240710,150900,25114278,759,759,759,759,0
20240710,150800,25114278,759,759,759,759,0
20240710,150700,25114278,759,759,759,759,0
20240710,150600,25114278,759,759,759,759,40
20240710,150500,25083918,759,759,759,759,0
20240710,150400,25083918,759,759,759,759,0
20240710,150300,25083918,759,759,759,759,0
20240710,150200,25083918,759,759,759,759,0
20240710,150100,25083918,759,759,759,759,0
20240710,150000,25083918,759,759,759,759,0
20240710,145900,25083918,759,759,759,759,0
20240710,145800,25083918,759,759,759,759,1
20240710,145700,25083159,758,758,758,758,0
20240710,145600,25083159,758,758,758,758,21
20240710,145500,25067241,757,757,757,757,0
20240710,145400,25067241,757,757,757,757,0
20240710,145300,25067241,757,757,757,757,0
20240710,145200,25067241,757,757,757,757,0
20240710,145100,25067241,757,757,757,757,21
20240710,145000,25051344,757,757,757,757,0
20240710,144900,25051344,757,757,757,757,0
20240710,144800,25051344,757,757,757,757,21
20240710,144700,25035447,757,757,757,757,0
20240710,144600,25035447,757,757,757,757,0
20240710,144500,25035447,757,757,757,757,0
20240710,144400,25035447,757,757,757,757,21
20240710,144300,25019550,757,757,757,757,0
20240710,144200,25019550,757,757,757,757,0
20240710,144100,25019550,757,757,757,757,0
20240710,144000,25019550,757,757,757,757,21
20240710,143900,25003653,755,755,755,755,0
20240710,143800,25003653,755,755,755,755,0
20240710,143700,25003653,755,755,755,755,0
20240710,143600,25003653,755,755,755,755,0
20240710,143500,25003653,755,755,755,755,0
20240710,143400,25003653,755,755,755,755,0
20240710,143300,25003653,755,755,755,755,0
20240710,143200,25003653,755,755,755,755,0
20240710,143100,25003653,755,755,755,755,0
20240710,143000,25003653,755,755,755,755,1
20240710,142900,25002898,754,754,754,754,0
20240710,142800,25002898,754,754,754,754,0
20240710,142700,25002898,754,754,754,754,0
20240710,142600,25002898,754,760,760,753,3571
20240710,142500,22301293,760,760,760,760,0
20240710,142400,22301293,760,760,760,760,0
20240710,142300,22301293,760,760,760,760,1
20240710,142200,22300533,761,761,761,761,0
20240710,142100,22300533,761,761,761,761,21
20240710,142000,22284552,761,761,761,761,0
20240710,141900,22284552,761,761,761,761,0
20240710,141800,22284552,761,761,761,761,43
20240710,141700,22251829,760,760,760,760,0
20240710,141600,22251829,760,760,760,760,1
20240710,141500,22251069,761,761,761,761,0
20240710,141400,22251069,761,761,761,761,0
20240710,141300,22251069,761,761,761,761,0
20240710,141200,22251069,761,761,761,761,0
20240710,141100,22251069,761,761,761,761,0
20240710,141000,22251069,761,761,761,761,0
20240710,140900,22251069,761,761,761,761,0
20240710,140800,22251069,761,761,761,761,0
20240710,140700,22251069,761,761,761,761,0
20240710,140600,22251069,761,761,761,761,22
20240710,140500,22234327,760,760,760,760,0
20240710,140400,22234327,760,761,761,760,1019
20240710,140300,21458869,761,761,761,761,0
20240710,140200,21458869,761,761,761,761,0
20240710,140100,21458869,761,761,761,761,22
20240710,140000,21442127,761,761,761,761,0
20240710,135900,21442127,761,761,761,761,0
20240710,135800,21442127,761,761,761,761,0
20240710,135700,21442127,761,761,761,761,0
20240710,135600,21442127,761,760,761,760,121
20240710,135500,21350146,760,760,760,760,0
20240710,135400,21350146,760,760,760,760,0
20240710,135300,21350146,760,760,760,760,0
20240710,135200,21350146,760,760,760,760,0
20240710,135100,21350146,760,760,760,760,21
20240710,135000,21334186,760,760,760,760,0
20240710,134900,21334186,760,760,760,760,0
20240710,134800,21334186,760,760,760,760,21
20240710,134700,21318226,760,760,760,760,0
20240710,134600,21318226,760,760,760,760,0
20240710,134500,21318226,760,760,760,760,0
20240710,134400,21318226,760,760,760,760,0
20240710,134300,21318226,760,760,760,760,0
20240710,134200,21318226,760,760,760,760,0
20240710,134100,21318226,760,760,760,760,21
20240710,134000,21302266,759,759,759,759,1
20240710,133900,21301507,760,760,760,760,0
20240710,133800,21301507,760,760,760,760,0
20240710,133700,21301507,760,760,760,760,0
20240710,133600,21301507,760,760,760,760,21
20240710,133500,21285547,760,760,760,760,0
20240710,133400,21285547,760,760,760,760,0
20240710,133300,21285547,760,760,760,760,0
20240710,133200,21285547,760,760,760,760,0
20240710,133100,21285547,760,760,760,760,21
20240710,133000,21269587,760,760,760,760,0
20240710,132900,21269587,760,760,760,760,21
20240710,132800,21253627,760,760,760,760,0
20240710,132700,21253627,760,760,760,760,0
20240710,132600,21253627,760,760,760,760,0
20240710,132500,21253627,760,760,760,760,0
20240710,132400,21253627,760,760,760,760,0
20240710,132300,21253627,760,760,760,760,0
20240710,132200,21253627,760,760,760,760,0
20240710,132100,21253627,760,760,760,760,21
20240710,132000,21237667,758,758,758,758,0
20240710,131900,21237667,758,758,758,758,0
20240710,131800,21237667,758,758,758,758,0
20240710,131700,21237667,758,758,758,758,0
20240710,131600,21237667,758,758,758,758,0
20240710,131500,21237667,758,758,758,758,0
20240710,131400,21237667,758,758,758,758,0
20240710,131300,21237667,758,758,758,758,1
20240710,131200,21236909,757,757,757,757,0
20240710,131100,21236909,757,757,757,757,10
20240710,131000,21229339,757,757,757,757,0
20240710,130900,21229339,757,757,757,757,0
20240710,130800,21229339,757,757,757,757,0
20240710,130700,21229339,757,757,757,757,0
20240710,130600,21229339,757,757,757,757,0
20240710,130500,21229339,757,757,757,757,0
20240710,130400,21229339,757,757,757,757,0
20240710,130300,21229339,757,757,757,757,0
20240710,130200,21229339,757,757,757,757,0
20240710,130100,21229339,757,757,757,757,0
20240710,130000,21229339,757,757,757,757,0
20240710,125900,21229339,757,757,757,757,0
20240710,125800,21229339,757,757,757,757,0
20240710,125700,21229339,757,757,757,757,0
20240710,125600,21229339,757,757,757,757,0
20240710,125500,21229339,757,757,757,757,0
20240710,125400,21229339,757,757,757,757,0
20240710,125300,21229339,757,757,757,757,0
20240710,125200,21229339,757,757,757,757,0
20240710,125100,21229339,757,757,757,757,0
20240710,125000,21229339,757,757,757,757,1
20240710,124900,21228582,757,757,757,757,0
20240710,124800,21228582,757,757,757,757,0
20240710,124700,21228582,757,757,757,757,0
20240710,124600,21228582,757,757,757,757,0
20240710,124500,21228582,757,757,757,757,0
20240710,124400,21228582,757,757,757,757,0
20240710,124300,21228582,757,757,757,757,1
20240710,124200,21227825,761,761,761,761,0
20240710,124100,21227825,761,761,761,761,0
20240710,124000,21227825,761,761,761,761,0
20240710,123900,21227825,761,761,761,761,0
20240710,123800,21227825,761,761,761,761,0
20240710,123700,21227825,761,761,761,761,0
20240710,123600,21227825,761,761,761,761,0
20240710,123500,21227825,761,761,761,761,0
20240710,123400,21227825,761,761,761,761,0
20240710,123300,21227825,761,761,761,761,0
20240710,123200,21227825,761,761,761,761,0
20240710,123100,21227825,761,761,761,761,0
20240710,123000,21227825,761,761,761,761,0
20240710,122900,21227825,761,761,761,761,34
20240710,122800,21201951,761,761,761,761,0
20240710,122700,21201951,761,761,761,761,0
20240710,122600,21201951,761,761,761,761,0
20240710,122500,21201951,761,761,761,761,0
20240710,122400,21201951,761,761,761,761,0
20240710,122300,21201951,761,761,761,761,0
20240710,122200,21201951,761,761,761,761,0
20240710,122100,21201951,761,761,761,761,0
20240710,122000,21201951,761,761,761,761,0
20240710,121900,21201951,761,761,761,761,0
20240710,121800,21201951,761,761,761,761,0
20240710,121700,21201951,761,761,761,761,0
20240710,121600,21201951,761,761,761,761,0
20240710,121500,21201951,761,761,761,761,0
20240710,121400,21201951,761,761,761,761,0
20240710,121300,21201951,761,761,761,761,0
20240710,121200,21201951,761,761,761,761,0
20240710,121100,21201951,761,761,761,761,10
20240710,121000,21194341,757,757,757,757,130
20240710,120900,21095931,757,757,757,757,0
20240710,120800,21095931,757,757,757,757,0
20240710,120700,21095931,757,757,757,757,0
20240710,120600,21095931,757,757,757,757,1
20240710,120500,21095174,757,757,757,757,0
20240710,120400,21095174,757,757,757,757,0
20240710,120300,21095174,757,757,757,757,1
20240710,120200,21094417,757,757,757,757,0
20240710,120100,21094417,757,757,757,757,0
20240710,120000,21094417,757,757,757,757,0
20240710,115900,21094417,757,759,759,757,180
20240710,115800,20958148,761,761,761,761,0
20240710,115700,20958148,761,761,761,761,0
20240710,115600,20958148,761,761,761,761,0
20240710,115500,20958148,761,761,761,761,0
20240710,115400,20958148,761,761,761,761,0
20240710,115300,20958148,761,761,761,761,0
20240710,115200,20958148,761,761,761,761,0
20240710,115100,20958148,761,761,761,761,0
20240710,115000,20958148,761,760,761,760,408
20240710,114900,20648059,759,759,759,759,2276
20240710,114800,18920575,758,758,758,758,0
20240710,114700,18920575,758,758,758,758,0
20240710,114600,18920575,758,758,758,758,0
20240710,114500,18920575,758,758,758,758,0
20240710,114400,18920575,758,758,758,758,0
20240710,114300,18920575,758,758,758,758,0
20240710,114200,18920575,758,758,758,758,0
20240710,114100,18920575,758,758,758,758,0
20240710,114000,18920575,758,758,758,758,2987
20240710,113900,16656429,758,758,758,758,0
20240710,113800,16656429,758,758,758,758,1000
20240710,113700,15898429,758,758,758,758,2000
20240710,113600,14382429,758,758,758,758,610
20240710,113500,13920049,758,758,758,758,2000
20240710,113400,12404049,758,758,758,758,1000
20240710,113300,11646049,758,758,758,758,1
20240710,113200,11645291,758,758,758,758,0
20240710,113100,11645291,758,758,758,758,1000
20240710,113000,10887291,758,758,758,758,1000
20240710,112900,10129291,757,757,757,757,0
20240710,112800,10129291,757,757,757,757,0
20240710,112700,10129291,757,757,757,757,0
20240710,112600,10129291,757,757,757,757,0
20240710,112500,10129291,757,757,757,757,0
20240710,112400,10129291,757,757,757,757,0
20240710,112300,10129291,757,757,757,757,1
20240710,112200,10128534,757,757,757,757,0
20240710,112100,10128534,757,757,757,757,0
20240710,112000,10128534,757,757,757,757,0
20240710,111900,10128534,757,757,757,757,0
20240710,111800,10128534,757,757,757,757,0
20240710,111700,10128534,757,757,757,757,0
20240710,111600,10128534,757,757,757,757,0
20240710,111500,10128534,757,757,757,757,0
20240710,111400,10128534,757,757,757,757,1
20240710,111300,10127777,756,756,756,756,0
20240710,111200,10127777,756,756,756,756,0
20240710,111100,10127777,756,756,756,756,0
20240710,111000,10127777,756,756,756,756,1
20240710,110900,10127021,758,758,758,758,0
20240710,110800,10127021,758,758,758,758,0
20240710,110700,10127021,758,758,758,758,0
20240710,110600,10127021,758,758,758,758,5220
20240710,110500,6170261,758,758,758,758,0
20240710,110400,6170261,758,758,758,758,0
20240710,110300,6170261,758,758,758,758,0
20240710,110200,6170261,758,758,758,758,0
20240710,110100,6170261,758,758,758,758,0
20240710,110000,6170261,758,758,758,758,0
20240710,105900,6170261,758,758,758,758,10
20240710,105800,6162681,757,757,757,757,0
20240710,105700,6162681,757,757,757,757,0
20240710,105600,6162681,757,757,757,757,0
20240710,105500,6162681,757,757,757,757,0
20240710,105400,6162681,757,757,757,757,0
20240710,105300,6162681,757,757,757,757,0
20240710,105200,6162681,757,757,757,757,17
20240710,105100,6149812,757,757,757,757,0
20240710,105000,6149812,757,757,757,757,2
20240710,104900,6148298,758,758,758,758,0
20240710,104800,6148298,758,758,758,758,0
20240710,104700,6148298,758,758,758,758,500
20240710,104600,5769298,758,758,758,758,0
20240710,104500,5769298,758,758,758,758,0
20240710,104400,5769298,758,758,758,758,0
20240710,104300,5769298,758,758,758,758,0
20240710,104200,5769298,758,758,758,758,5
20240710,104100,5765508,755,755,755,755,0
20240710,104000,5765508,755,755,755,755,0
20240710,103900,5765508,755,755,755,755,0
20240710,103800,5765508,755,755,755,755,0
20240710,103700,5765508,755,755,755,755,0
20240710,103600,5765508,755,755,755,755,0
20240710,103500,5765508,755,755,755,755,0
20240710,103400,5765508,755,755,755,755,1
20240710,103300,5764753,755,755,755,755,0
20240710,103200,5764753,755,755,755,755,150
20240710,103100,5651503,759,759,759,759,0
20240710,103000,5651503,759,759,759,759,0
20240710,102900,5651503,759,759,759,759,0
20240710,102800,5651503,759,759,759,759,0
20240710,102700,5651503,759,759,759,759,10
20240710,102600,5643913,755,755,755,755,0
20240710,102500,5643913,755,755,755,755,0
20240710,102400,5643913,755,755,755,755,0
20240710,102300,5643913,755,755,755,755,0
20240710,102200,5643913,755,755,755,755,0
20240710,102100,5643913,755,755,755,755,0
20240710,102000,5643913,755,755,755,755,70
20240710,101900,5591063,755,755,755,755,0
20240710,101800,5591063,755,755,755,755,70
20240710,101700,5538213,753,753,753,753,0
20240710,101600,5538213,753,753,753,753,170
20240710,101500,5410203,752,752,752,752,0
20240710,101400,5410203,752,752,752,752,0
20240710,101300,5410203,752,752,752,752,1
20240710,101200,5409451,753,753,753,753,0
20240710,101100,5409451,753,753,753,753,0
20240710,101000,5409451,753,753,753,753,0
20240710,100900,5409451,753,753,753,753,231
20240710,100800,5235508,753,753,753,753,69
20240710,100700,5183551,752,753,753,752,266
20240710,100600,4983475,753,753,753,753,134
20240710,100500,4882573,752,752,752,752,0
20240710,100400,4882573,752,752,752,752,0
20240710,100300,4882573,752,752,752,752,0
20240710,100200,4882573,752,752,752,752,0
20240710,100100,4882573,752,752,752,752,0
20240710,100000,4882573,752,752,752,752,1
20240710,095900,4881821,754,754,754,754,0
20240710,095800,4881821,754,754,754,754,0
20240710,095700,4881821,754,754,754,754,0
20240710,095600,4881821,754,756,756,753,879
20240710,095500,4219101,761,761,761,761,0
20240710,095400,4219101,761,761,761,761,0
20240710,095300,4219101,761,761,761,761,0
20240710,095200,4219101,761,761,761,761,0
20240710,095100,4219101,761,761,761,761,0
20240710,095000,4219101,761,761,761,761,0
20240710,094900,4219101,761,761,761,761,6
20240710,094800,4214535,757,757,757,757,0
20240710,094700,4214535,757,757,757,757,11
20240710,094600,4206208,757,757,757,757,0
20240710,094500,4206208,757,757,757,757,1
20240710,094400,4205451,761,761,761,761,0
20240710,094300,4205451,761,761,761,761,0
20240710,094200,4205451,761,761,761,761,0
20240710,094100,4205451,761,761,761,761,0
20240710,094000,4205451,761,761,761,761,0
20240710,093900,4205451,761,761,761,761,0
20240710,093800,4205451,761,761,761,761,0
20240710,093700,4205451,761,761,761,761,0
20240710,093600,4205451,761,761,761,761,0
20240710,093500,4205451,761,761,761,761,0
20240710,093400,4205451,761,761,761,761,0
20240710,093300,4205451,761,761,761,761,0
20240710,093200,4205451,761,761,761,761,0
20240710,093100,4205451,761,761,761,761,0
20240710,093000,4205451,761,761,761,761,0
20240710,092900,4205451,761,761,761,761,0
20240710,092800,4205451,761,761,761,761,0
20240710,092700,4205451,761,761,761,761,1
20240710,092600,4204690,765,765,765,765,10
20240710,092500,4197040,762,762,762,762,0
20240710,092400,4197040,762,762,762,762,5
20240710,092300,4193230,765,765,765,765,2
20240710,092200,4191700,763,765,765,763,115
20240710,092100,4103740,765,764,765,764,209
20240710,092000,3943944,764,762,764,762,150
20240710,091900,3829640,762,759,762,759,192
20240710,091800,3683700,756,756,756,756,0
20240710,091700,3683700,756,756,756,756,0
20240710,091600,3683700,756,756,756,756,0
20240710,091500,3683700,756,756,756,756,0
20240710,091400,3683700,756,756,756,756,0
20240710,091300,3683700,756,756,757,756,302
20240710,091200,3455341,765,765,765,765,0
20240710,091100,3455341,765,765,765,765,0
20240710,091000,3455341,765,765,765,765,0
20240710,090900,3455341,765,765,765,765,0
20240710,090800,3455341,765,765,765,765,0
20240710,090700,3455341,765,765,765,765,65
20240710,090600,3405616,765,765,765,765,0
20240710,090500,3405616,765,753,765,753,34
20240710,090400,3379966,750,750,750,750,0
20240710,090300,3379966,750,757,757,750,4378
20240710,090200,84480,768,768,768,768,0
20240710,090100,84480,768,768,768,768,0
20240710,090000,84480,768,768,768,768,110