KissMeData/001020/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,183300,19887659,748,748,748,748,280
20240726,183200,19887659,748,748,748,748,0
20240726,183100,19887659,748,748,748,748,0
20240726,183000,19887659,748,748,748,748,0
20240726,182900,19887659,748,748,748,748,0
20240726,182800,19887659,748,748,748,748,0
20240726,182700,19887659,748,748,748,748,0
20240726,182600,19887659,748,748,748,748,0
20240726,182500,19887659,748,748,748,748,0
20240726,182400,19887659,748,748,748,748,0
20240726,182300,19887659,748,748,748,748,0
20240726,182200,19887659,748,748,748,748,0
20240726,182100,19887659,748,748,748,748,0
20240726,182000,19887659,748,748,748,748,0
20240726,181900,19887659,748,748,748,748,0
20240726,181800,19887659,748,748,748,748,0
20240726,181700,19887659,748,748,748,748,0
20240726,181600,19887659,748,748,748,748,0
20240726,181500,19887659,748,748,748,748,0
20240726,181400,19887659,748,748,748,748,0
20240726,181300,19887659,748,748,748,748,0
20240726,181200,19887659,748,748,748,748,0
20240726,181100,19887659,748,748,748,748,0
20240726,181000,19887659,748,748,748,748,0
20240726,180900,19887659,748,748,748,748,0
20240726,180800,19887659,748,748,748,748,0
20240726,180700,19887659,748,748,748,748,0
20240726,180600,19887659,748,748,748,748,0
20240726,180500,19887659,748,748,748,748,0
20240726,180400,19887659,748,748,748,748,0
20240726,180300,19887659,748,748,748,748,280
20240726,180200,19887659,748,748,748,748,0
20240726,180100,19887659,748,748,748,748,0
20240726,180000,19887659,748,748,748,748,0
20240726,175900,19887659,748,748,748,748,0
20240726,175800,19887659,748,748,748,748,0
20240726,175700,19887659,748,748,748,748,0
20240726,175600,19887659,748,748,748,748,0
20240726,175500,19887659,748,748,748,748,0
20240726,175400,19887659,748,748,748,748,0
20240726,175300,19887659,748,748,748,748,0
20240726,175200,19887659,748,748,748,748,0
20240726,175100,19887659,748,748,748,748,0
20240726,175000,19887659,748,748,748,748,0
20240726,174900,19887659,748,748,748,748,0
20240726,174800,19887659,748,748,748,748,0
20240726,174700,19887659,748,748,748,748,0
20240726,174600,19887659,748,748,748,748,0
20240726,174500,19887659,748,748,748,748,0
20240726,174400,19887659,748,748,748,748,0
20240726,174300,19887659,748,748,748,748,0
20240726,174200,19887659,748,748,748,748,0
20240726,174100,19887659,748,748,748,748,0
20240726,174000,19887659,748,748,748,748,0
20240726,173900,19887659,748,748,748,748,0
20240726,173800,19887659,748,748,748,748,0
20240726,173700,19887659,748,748,748,748,0
20240726,173600,19887659,748,748,748,748,0
20240726,173500,19887659,748,748,748,748,0
20240726,173400,19887659,748,748,748,748,0
20240726,173300,19887659,748,748,748,748,280
20240726,173200,19887659,748,748,748,748,0
20240726,173100,19887659,748,748,748,748,0
20240726,173000,19887659,748,748,748,748,0
20240726,172900,19887659,748,748,748,748,0
20240726,172800,19887659,748,748,748,748,0
20240726,172700,19887659,748,748,748,748,0
20240726,172600,19887659,748,748,748,748,0
20240726,172500,19887659,748,748,748,748,0
20240726,172400,19887659,748,748,748,748,0
20240726,172300,19887659,748,748,748,748,0
20240726,172200,19887659,748,748,748,748,0
20240726,172100,19887659,748,748,748,748,0
20240726,172000,19887659,748,748,748,748,0
20240726,171900,19887659,748,748,748,748,0
20240726,171800,19887659,748,748,748,748,0
20240726,171700,19887659,748,748,748,748,0
20240726,171600,19887659,748,748,748,748,0
20240726,171500,19887659,748,748,748,748,0
20240726,171400,19887659,748,748,748,748,0
20240726,171300,19887659,748,748,748,748,0
20240726,171200,19887659,748,748,748,748,0
20240726,171100,19887659,748,748,748,748,0
20240726,171000,19887659,748,748,748,748,0
20240726,170900,19887659,748,748,748,748,0
20240726,170800,19887659,748,748,748,748,0
20240726,170700,19887659,748,748,748,748,0
20240726,170600,19887659,748,748,748,748,0
20240726,170500,19887659,748,748,748,748,0
20240726,170400,19887659,748,748,748,748,0
20240726,170300,19887659,748,748,748,748,280
20240726,170200,19887659,748,748,748,748,0
20240726,170100,19887659,748,748,748,748,0
20240726,170000,19887659,748,748,748,748,0
20240726,165900,19887659,748,748,748,748,0
20240726,165800,19887659,748,748,748,748,0
20240726,165700,19887659,748,748,748,748,0
20240726,165600,19887659,748,748,748,748,0
20240726,165500,19887659,748,748,748,748,0
20240726,165400,19887659,748,748,748,748,0
20240726,165300,19887659,748,748,748,748,0
20240726,165200,19887659,748,748,748,748,0
20240726,165100,19887659,748,748,748,748,0
20240726,165000,19887659,748,748,748,748,0
20240726,164900,19887659,748,748,748,748,0
20240726,164800,19887659,748,748,748,748,0
20240726,164700,19887659,748,748,748,748,0
20240726,164600,19887659,748,748,748,748,0
20240726,164500,19887659,748,748,748,748,0
20240726,164400,19887659,748,748,748,748,0
20240726,164300,19887659,748,748,748,748,0
20240726,164200,19887659,748,748,748,748,0
20240726,164100,19887659,748,748,748,748,0
20240726,164000,19887659,748,748,748,748,0
20240726,163900,19887659,748,748,748,748,0
20240726,163800,19887659,748,748,748,748,0
20240726,163700,19887659,748,748,748,748,0
20240726,163600,19887659,748,748,748,748,0
20240726,163500,19887659,748,748,748,748,0
20240726,163400,19887659,748,748,748,748,0
20240726,163300,19887659,748,748,748,748,280
20240726,163200,19887659,748,748,748,748,0
20240726,163100,19887659,748,748,748,748,0
20240726,163000,19887659,748,748,748,748,0
20240726,162900,19887659,748,748,748,748,0
20240726,162800,19887659,748,748,748,748,0
20240726,162700,19887659,748,748,748,748,0
20240726,162600,19887659,748,748,748,748,0
20240726,162500,19887659,748,748,748,748,0
20240726,162400,19887659,748,748,748,748,0
20240726,162300,19887659,748,748,748,748,0
20240726,162200,19887659,748,748,748,748,0
20240726,162100,19887659,748,748,748,748,0
20240726,162000,19887659,748,748,748,748,0
20240726,161900,19887659,748,748,748,748,0
20240726,161800,19887659,748,748,748,748,0
20240726,161700,19887659,748,748,748,748,0
20240726,161600,19887659,748,748,748,748,0
20240726,161500,19887659,748,748,748,748,0
20240726,161400,19887659,748,748,748,748,0
20240726,161300,19887659,748,748,748,748,0
20240726,161200,19887659,748,748,748,748,0
20240726,161100,19887659,748,748,748,748,0
20240726,161000,19887659,748,748,748,748,0
20240726,160900,19887659,748,748,748,748,0
20240726,160800,19887659,748,748,748,748,0
20240726,160700,19887659,748,748,748,748,0
20240726,160600,19887659,748,748,748,748,0
20240726,160500,19887659,748,748,748,748,0
20240726,160400,19887659,748,748,748,748,0
20240726,160300,19887659,748,748,748,748,280
20240726,160200,19887659,748,748,748,748,0
20240726,160100,19887659,748,748,748,748,0
20240726,160000,19887659,748,748,748,748,0
20240726,155900,19887659,748,748,748,748,0
20240726,155800,19887659,748,748,748,748,0
20240726,155700,19887659,748,748,748,748,0
20240726,155600,19887659,748,748,748,748,0
20240726,155500,19887659,748,748,748,748,0
20240726,155400,19887659,748,748,748,748,0
20240726,155300,19887659,748,748,748,748,0
20240726,155200,19887659,748,748,748,748,0
20240726,155100,19887659,748,748,748,748,0
20240726,155000,19887659,748,748,748,748,0
20240726,154900,19887659,748,748,748,748,0
20240726,154800,19887659,748,748,748,748,0
20240726,154700,19887659,748,748,748,748,0
20240726,154600,19887659,748,748,748,748,0
20240726,154500,19887659,748,748,748,748,0
20240726,154400,19887659,748,748,748,748,0
20240726,154300,19887659,748,748,748,748,0
20240726,154200,19887659,748,748,748,748,0
20240726,154100,19887659,748,748,748,748,0
20240726,154000,19887659,748,748,748,748,0
20240726,153900,19887659,748,748,748,748,0
20240726,153800,19887659,748,748,748,748,0
20240726,153700,19887659,748,748,748,748,0
20240726,153600,19887659,748,748,748,748,0
20240726,153500,19887659,748,748,748,748,0
20240726,153400,19887659,748,748,748,748,0
20240726,153300,19887659,748,748,748,748,280
20240726,153200,19887659,748,748,748,748,0
20240726,153100,19887659,748,748,748,748,0
20240726,153000,19887659,748,748,748,748,280
20240726,152900,19678219,751,751,751,751,0
20240726,152800,19678219,751,751,751,751,0
20240726,152700,19678219,751,751,751,751,0
20240726,152600,19678219,751,751,751,751,0
20240726,152500,19678219,751,751,751,751,0
20240726,152400,19678219,751,751,751,751,0
20240726,152300,19678219,751,751,751,751,0
20240726,152200,19678219,751,751,751,751,0
20240726,152100,19678219,751,751,751,751,0
20240726,152000,19678219,751,751,751,751,0
20240726,151900,19678219,751,751,751,751,0
20240726,151800,19678219,751,751,751,751,29
20240726,151700,19656440,753,753,753,753,0
20240726,151600,19656440,753,753,753,753,2
20240726,151500,19654934,750,750,750,750,0
20240726,151400,19654934,750,750,750,750,0
20240726,151300,19654934,750,750,750,750,0
20240726,151200,19654934,750,750,750,750,0
20240726,151100,19654934,750,750,750,750,0
20240726,151000,19654934,750,750,750,750,0
20240726,150900,19654934,750,750,750,750,0
20240726,150800,19654934,750,750,750,750,0
20240726,150700,19654934,750,751,751,750,100
20240726,150600,19579876,753,753,753,753,0
20240726,150500,19579876,753,753,753,753,0
20240726,150400,19579876,753,753,753,753,0
20240726,150300,19579876,753,753,753,753,0
20240726,150200,19579876,753,753,753,753,0
20240726,150100,19579876,753,753,753,753,0
20240726,150000,19579876,753,753,753,753,0
20240726,145900,19579876,753,753,753,753,0
20240726,145800,19579876,753,753,753,753,0
20240726,145700,19579876,753,753,753,753,0
20240726,145600,19579876,753,753,753,753,52
20240726,145500,19540720,752,752,752,752,0
20240726,145400,19540720,752,752,752,752,0
20240726,145300,19540720,752,752,752,752,22
20240726,145200,19524176,753,753,753,753,0
20240726,145100,19524176,753,753,753,753,156
20240726,145000,19406708,753,753,753,753,0
20240726,144900,19406708,753,753,753,753,0
20240726,144800,19406708,753,753,753,753,0
20240726,144700,19406708,753,753,753,753,0
20240726,144600,19406708,753,753,753,753,0
20240726,144500,19406708,753,753,753,753,0
20240726,144400,19406708,753,753,753,753,0
20240726,144300,19406708,753,753,753,753,0
20240726,144200,19406708,753,753,753,753,0
20240726,144100,19406708,753,753,753,753,0
20240726,144000,19406708,753,753,753,753,1
20240726,143900,19405955,753,753,753,753,1
20240726,143800,19405202,753,753,753,753,0
20240726,143700,19405202,753,753,753,753,0
20240726,143600,19405202,753,753,753,753,52
20240726,143500,19366046,752,752,752,752,1
20240726,143400,19365294,753,753,753,753,0
20240726,143300,19365294,753,753,753,753,54
20240726,143200,19324632,751,751,751,751,0
20240726,143100,19324632,751,751,751,751,0
20240726,143000,19324632,751,751,751,751,0
20240726,142900,19324632,751,751,751,751,0
20240726,142800,19324632,751,751,751,751,0
20240726,142700,19324632,751,751,751,751,0
20240726,142600,19324632,751,751,751,751,0
20240726,142500,19324632,751,751,751,751,0
20240726,142400,19324632,751,751,751,751,0
20240726,142300,19324632,751,751,751,751,52
20240726,142200,19285580,751,751,751,751,0
20240726,142100,19285580,751,751,751,751,1942
20240726,142000,17827138,751,751,751,751,0
20240726,141900,17827138,751,751,751,751,0
20240726,141800,17827138,751,751,751,751,354
20240726,141700,17561284,752,752,752,752,0
20240726,141600,17561284,752,752,752,752,208
20240726,141500,17404868,753,753,753,753,0
20240726,141400,17404868,753,753,753,753,0
20240726,141300,17404868,753,753,753,753,0
20240726,141200,17404868,753,753,753,753,0
20240726,141100,17404868,753,753,753,753,0
20240726,141000,17404868,753,753,753,753,0
20240726,140900,17404868,753,753,753,753,0
20240726,140800,17404868,753,753,753,753,0
20240726,140700,17404868,753,753,753,753,0
20240726,140600,17404868,753,753,753,753,0
20240726,140500,17404868,753,753,753,753,0
20240726,140400,17404868,753,753,753,753,0
20240726,140300,17404868,753,753,753,753,0
20240726,140200,17404868,753,753,753,753,0
20240726,140100,17404868,753,753,753,753,3
20240726,140000,17402609,753,753,753,753,1
20240726,135900,17401856,753,753,753,753,0
20240726,135800,17401856,753,753,753,753,0
20240726,135700,17401856,753,753,753,753,0
20240726,135600,17401856,753,753,753,753,52
20240726,135500,17362700,753,753,753,753,0
20240726,135400,17362700,753,753,753,753,0
20240726,135300,17362700,753,753,753,753,0
20240726,135200,17362700,753,753,753,753,0
20240726,135100,17362700,753,753,753,753,52
20240726,135000,17323544,753,753,753,753,0
20240726,134900,17323544,753,753,753,753,0
20240726,134800,17323544,753,753,753,753,104
20240726,134700,17245232,752,752,752,752,0
20240726,134600,17245232,752,752,752,752,0
20240726,134500,17245232,752,752,752,752,0
20240726,134400,17245232,752,752,752,752,0
20240726,134300,17245232,752,752,752,752,0
20240726,134200,17245232,752,752,752,752,1
20240726,134100,17244480,753,753,753,753,70
20240726,134000,17191770,753,753,753,753,0
20240726,133900,17191770,753,753,753,753,0
20240726,133800,17191770,753,753,753,753,0
20240726,133700,17191770,753,753,753,753,52
20240726,133600,17152614,753,753,753,753,0
20240726,133500,17152614,753,753,753,753,0
20240726,133400,17152614,753,753,753,753,0
20240726,133300,17152614,753,753,753,753,0
20240726,133200,17152614,753,753,753,753,0
20240726,133100,17152614,753,753,753,753,152
20240726,133000,17038158,753,753,753,753,0
20240726,132900,17038158,753,753,753,753,0
20240726,132800,17038158,753,753,753,753,0
20240726,132700,17038158,753,753,753,753,0
20240726,132600,17038158,753,753,753,753,52
20240726,132500,16999002,753,753,753,753,1
20240726,132400,16998249,753,753,753,753,0
20240726,132300,16998249,753,753,753,753,0
20240726,132200,16998249,753,753,753,753,0
20240726,132100,16998249,753,753,753,753,52
20240726,132000,16959093,753,753,753,753,0
20240726,131900,16959093,753,753,753,753,0
20240726,131800,16959093,753,753,753,753,2
20240726,131700,16957587,752,752,752,752,0
20240726,131600,16957587,752,752,752,752,0
20240726,131500,16957587,752,752,752,752,0
20240726,131400,16957587,752,752,752,752,0
20240726,131300,16957587,752,752,752,752,0
20240726,131200,16957587,752,752,752,752,264
20240726,131100,16759059,753,753,753,753,62
20240726,131000,16712373,752,752,752,752,0
20240726,130900,16712373,752,752,752,752,8736
20240726,130800,10142901,752,752,752,752,52
20240726,130700,10103797,752,752,752,752,0
20240726,130600,10103797,752,752,752,752,1
20240726,130500,10103045,752,752,752,752,53
20240726,130400,10063189,752,752,752,752,0
20240726,130300,10063189,752,752,752,752,0
20240726,130200,10063189,752,752,752,752,0
20240726,130100,10063189,752,752,752,752,0
20240726,130000,10063189,752,752,752,752,0
20240726,125900,10063189,752,752,752,752,0
20240726,125800,10063189,752,752,752,752,0
20240726,125700,10063189,752,752,752,752,0
20240726,125600,10063189,752,752,752,752,52
20240726,125500,10024085,752,752,752,752,0
20240726,125400,10024085,752,752,752,752,0
20240726,125300,10024085,752,752,752,752,52
20240726,125200,9984981,752,752,752,752,0
20240726,125100,9984981,752,752,752,752,0
20240726,125000,9984981,752,752,752,752,0
20240726,124900,9984981,752,752,752,752,0
20240726,124800,9984981,752,752,752,752,0
20240726,124700,9984981,752,752,752,752,104
20240726,124600,9906773,752,752,752,752,0
20240726,124500,9906773,752,752,752,752,0
20240726,124400,9906773,752,752,752,752,0
20240726,124300,9906773,752,752,752,752,0
20240726,124200,9906773,752,752,752,752,0
20240726,124100,9906773,752,752,752,752,0
20240726,124000,9906773,752,752,752,752,0
20240726,123900,9906773,752,752,752,752,0
20240726,123800,9906773,752,752,752,752,0
20240726,123700,9906773,752,752,752,752,0
20240726,123600,9906773,752,752,752,752,52
20240726,123500,9867669,752,752,752,752,0
20240726,123400,9867669,752,752,752,752,0
20240726,123300,9867669,752,752,752,752,0
20240726,123200,9867669,752,752,752,752,0
20240726,123100,9867669,752,752,752,752,52
20240726,123000,9828565,752,752,752,752,0
20240726,122900,9828565,752,752,752,752,0
20240726,122800,9828565,752,752,752,752,56
20240726,122700,9786453,752,752,752,752,0
20240726,122600,9786453,752,752,752,752,0
20240726,122500,9786453,752,752,752,752,52
20240726,122400,9747349,752,752,752,752,0
20240726,122300,9747349,752,752,752,752,0
20240726,122200,9747349,752,752,752,752,0
20240726,122100,9747349,752,752,752,752,312
20240726,122000,9512725,752,752,752,752,0
20240726,121900,9512725,752,752,752,752,0
20240726,121800,9512725,752,751,752,751,3003
20240726,121700,7255438,751,751,751,751,104
20240726,121600,7177334,750,750,750,750,0
20240726,121500,7177334,750,750,750,750,0
20240726,121400,7177334,750,750,750,750,0
20240726,121300,7177334,750,750,750,750,1
20240726,121200,7176584,751,751,751,751,0
20240726,121100,7176584,751,751,751,751,0
20240726,121000,7176584,751,751,751,751,0
20240726,120900,7176584,751,751,751,751,0
20240726,120800,7176584,751,751,751,751,0
20240726,120700,7176584,751,751,751,751,0
20240726,120600,7176584,751,751,751,751,53
20240726,120500,7136781,751,751,751,751,0
20240726,120400,7136781,751,751,751,751,0
20240726,120300,7136781,751,751,751,751,0
20240726,120200,7136781,751,751,751,751,0
20240726,120100,7136781,751,751,751,751,53
20240726,120000,7096978,751,751,751,751,0
20240726,115900,7096978,751,751,751,751,0
20240726,115800,7096978,751,751,751,751,52
20240726,115700,7057926,751,751,751,751,0
20240726,115600,7057926,751,751,751,751,0
20240726,115500,7057926,751,751,751,751,0
20240726,115400,7057926,751,751,751,751,52
20240726,115300,7018874,751,751,751,751,0
20240726,115200,7018874,751,751,751,751,0
20240726,115100,7018874,751,751,751,751,0
20240726,115000,7018874,751,751,751,751,0
20240726,114900,7018874,751,751,751,751,0
20240726,114800,7018874,751,751,751,751,0
20240726,114700,7018874,751,751,751,751,0
20240726,114600,7018874,751,751,751,751,52
20240726,114500,6979822,751,751,751,751,0
20240726,114400,6979822,751,751,751,751,0
20240726,114300,6979822,751,751,751,751,0
20240726,114200,6979822,751,751,751,751,0
20240726,114100,6979822,751,751,751,751,52
20240726,114000,6940770,751,751,751,751,1029
20240726,113900,6167991,751,751,751,751,0
20240726,113800,6167991,751,751,751,751,0
20240726,113700,6167991,751,751,751,751,0
20240726,113600,6167991,751,751,751,751,52
20240726,113500,6128939,750,750,750,750,0
20240726,113400,6128939,750,750,750,750,0
20240726,113300,6128939,750,750,750,750,0
20240726,113200,6128939,750,750,750,750,0
20240726,113100,6128939,750,751,751,750,53
20240726,113000,6089137,751,751,751,751,0
20240726,112900,6089137,751,751,751,751,0
20240726,112800,6089137,751,751,751,751,0
20240726,112700,6089137,751,751,751,751,0
20240726,112600,6089137,751,751,751,751,52
20240726,112500,6050085,751,751,751,751,0
20240726,112400,6050085,751,751,751,751,0
20240726,112300,6050085,751,751,751,751,0
20240726,112200,6050085,751,751,751,751,0
20240726,112100,6050085,751,751,751,751,52
20240726,112000,6011033,751,751,751,751,0
20240726,111900,6011033,751,751,751,751,0
20240726,111800,6011033,751,751,751,751,0
20240726,111700,6011033,751,751,751,751,0
20240726,111600,6011033,751,751,751,751,52
20240726,111500,5971981,751,751,751,751,0
20240726,111400,5971981,751,751,751,751,0
20240726,111300,5971981,751,751,751,751,0
20240726,111200,5971981,751,751,751,751,0
20240726,111100,5971981,751,751,751,751,52
20240726,111000,5932929,751,751,751,751,0
20240726,110900,5932929,751,751,751,751,0
20240726,110800,5932929,751,751,751,751,53
20240726,110700,5893126,751,751,751,751,0
20240726,110600,5893126,751,751,751,751,0
20240726,110500,5893126,751,751,751,751,0
20240726,110400,5893126,751,751,751,751,0
20240726,110300,5893126,751,751,751,751,55
20240726,110200,5851821,751,751,751,751,0
20240726,110100,5851821,751,751,751,751,53
20240726,110000,5812018,751,751,751,751,0
20240726,105900,5812018,751,751,751,751,52
20240726,105800,5772966,751,751,751,751,0
20240726,105700,5772966,751,751,751,751,0
20240726,105600,5772966,751,751,751,751,0
20240726,105500,5772966,751,751,751,751,0
20240726,105400,5772966,751,751,751,751,0
20240726,105300,5772966,751,751,751,751,0
20240726,105200,5772966,751,751,751,751,0
20240726,105100,5772966,751,751,751,751,52
20240726,105000,5733914,751,751,751,751,0
20240726,104900,5733914,751,751,751,751,0
20240726,104800,5733914,751,751,751,751,52
20240726,104700,5694862,751,751,751,751,0
20240726,104600,5694862,751,751,751,751,4
20240726,104500,5691858,751,751,751,751,0
20240726,104400,5691858,751,751,751,751,52
20240726,104300,5652806,752,752,752,752,0
20240726,104200,5652806,752,752,752,752,0
20240726,104100,5652806,752,752,752,752,52
20240726,104000,5613702,752,752,752,752,0
20240726,103900,5613702,752,752,752,752,0
20240726,103800,5613702,752,752,752,752,0
20240726,103700,5613702,752,752,752,752,0
20240726,103600,5613702,752,750,752,750,55
20240726,103500,5572442,750,750,750,750,0
20240726,103400,5572442,750,750,750,750,0
20240726,103300,5572442,750,750,750,750,0
20240726,103200,5572442,750,750,750,750,0
20240726,103100,5572442,750,750,750,750,0
20240726,103000,5572442,750,750,750,750,0
20240726,102900,5572442,750,750,750,750,0
20240726,102800,5572442,750,750,750,750,0
20240726,102700,5572442,750,750,750,750,0
20240726,102600,5572442,750,751,751,750,104
20240726,102500,5494390,751,751,751,751,0
20240726,102400,5494390,751,752,752,751,104
20240726,102300,5416234,755,755,755,755,0
20240726,102200,5416234,755,755,755,755,0
20240726,102100,5416234,755,755,755,755,0
20240726,102000,5416234,755,755,755,755,0
20240726,101900,5416234,755,755,755,755,0
20240726,101800,5416234,755,755,755,755,0
20240726,101700,5416234,755,755,755,755,0
20240726,101600,5416234,755,755,755,755,0
20240726,101500,5416234,755,755,755,755,0
20240726,101400,5416234,755,755,755,755,0
20240726,101300,5416234,755,755,755,755,0
20240726,101200,5416234,755,755,755,755,0
20240726,101100,5416234,755,755,755,755,0
20240726,101000,5416234,755,755,755,755,1
20240726,100900,5415479,755,755,755,755,5
20240726,100800,5411704,754,754,754,754,0
20240726,100700,5411704,754,754,754,754,0
20240726,100600,5411704,754,754,754,754,0
20240726,100500,5411704,754,748,754,748,26
20240726,100400,5392196,748,743,748,743,3687
20240726,100300,2636698,743,743,743,743,92
20240726,100200,2568342,743,743,743,743,0
20240726,100100,2568342,743,743,743,743,0
20240726,100000,2568342,743,743,743,743,10
20240726,095900,2560912,742,742,742,742,0
20240726,095800,2560912,742,742,742,742,0
20240726,095700,2560912,742,742,742,742,0
20240726,095600,2560912,742,742,742,742,13
20240726,095500,2551266,742,742,742,742,0
20240726,095400,2551266,742,742,742,742,4
20240726,095300,2548298,743,743,743,743,0
20240726,095200,2548298,743,743,743,743,0
20240726,095100,2548298,743,743,743,743,52
20240726,095000,2509662,743,743,743,743,0
20240726,094900,2509662,743,743,743,743,52
20240726,094800,2471026,743,743,743,743,0
20240726,094700,2471026,743,743,743,743,1
20240726,094600,2470283,744,744,744,744,0
20240726,094500,2470283,744,744,744,744,53
20240726,094400,2430851,744,744,744,744,5
20240726,094300,2427131,744,744,744,744,0
20240726,094200,2427131,744,744,744,744,42
20240726,094100,2395883,744,744,744,744,0
20240726,094000,2395883,744,744,744,744,0
20240726,093900,2395883,744,744,744,744,0
20240726,093800,2395883,744,744,744,744,10
20240726,093700,2388443,744,744,744,744,0
20240726,093600,2388443,744,744,744,744,0
20240726,093500,2388443,744,744,744,744,101
20240726,093400,2313299,744,744,744,744,60
20240726,093300,2268659,742,742,742,742,0
20240726,093200,2268659,742,742,742,742,0
20240726,093100,2268659,742,742,742,742,0
20240726,093000,2268659,742,742,742,742,0
20240726,092900,2268659,742,742,742,742,0
20240726,092800,2268659,742,742,742,742,0
20240726,092700,2268659,742,742,742,742,0
20240726,092600,2268659,742,742,742,742,0
20240726,092500,2268659,742,742,742,742,0
20240726,092400,2268659,742,742,742,742,0
20240726,092300,2268659,742,742,742,742,0
20240726,092200,2268659,742,742,742,742,1
20240726,092100,2267917,743,743,743,743,0
20240726,092000,2267917,743,743,743,743,1
20240726,091900,2267174,740,740,740,740,0
20240726,091800,2267174,740,740,740,740,0
20240726,091700,2267174,740,740,740,740,0
20240726,091600,2267174,740,740,740,740,0
20240726,091500,2267174,740,740,740,740,0
20240726,091400,2267174,740,739,740,739,800
20240726,091300,1675198,740,740,740,740,0
20240726,091200,1675198,740,729,740,728,846
20240726,091100,1058602,729,729,729,729,412
20240726,091000,758254,728,731,731,728,413
20240726,090900,456622,745,745,745,745,0
20240726,090800,456622,745,745,745,745,0
20240726,090700,456622,745,745,745,745,0
20240726,090600,456622,745,744,745,744,2
20240726,090500,455133,729,729,729,729,0
20240726,090400,455133,729,729,729,729,0
20240726,090300,455133,729,737,737,729,474
20240726,090200,108462,743,743,743,743,0
20240726,090100,108462,743,743,743,743,0
20240726,090000,108462,743,742,743,742,146