KissMeData/010050/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,184900,506791018,722,722,722,722,12130
20230724,184800,506791018,722,722,722,722,0
20230724,184700,506791018,722,722,722,722,0
20230724,184600,506791018,722,722,722,722,0
20230724,184500,506791018,722,722,722,722,0
20230724,184400,506791018,722,722,722,722,0
20230724,184300,506791018,722,722,722,722,0
20230724,184200,506791018,722,722,722,722,0
20230724,184100,506791018,722,722,722,722,0
20230724,184000,506791018,722,722,722,722,0
20230724,183900,506791018,722,722,722,722,0
20230724,183800,506791018,722,722,722,722,0
20230724,183700,506791018,722,722,722,722,0
20230724,183600,506791018,722,722,722,722,0
20230724,183500,506791018,722,722,722,722,0
20230724,183400,506791018,722,722,722,722,0
20230724,183300,506791018,722,722,722,722,0
20230724,183200,506791018,722,722,722,722,0
20230724,183100,506791018,722,722,722,722,0
20230724,183000,506791018,722,722,722,722,0
20230724,182900,506791018,722,722,722,722,0
20230724,182800,506791018,722,722,722,722,0
20230724,182700,506791018,722,722,722,722,0
20230724,182600,506791018,722,722,722,722,0
20230724,182500,506791018,722,722,722,722,0
20230724,182400,506791018,722,722,722,722,0
20230724,182300,506791018,722,722,722,722,0
20230724,182200,506791018,722,722,722,722,0
20230724,182100,506791018,722,722,722,722,0
20230724,182000,506791018,722,722,722,722,0
20230724,181900,506791018,722,722,722,722,12130
20230724,181800,506791018,722,722,722,722,0
20230724,181700,506791018,722,722,722,722,0
20230724,181600,506791018,722,722,722,722,0
20230724,181500,506791018,722,722,722,722,0
20230724,181400,506791018,722,722,722,722,0
20230724,181300,506791018,722,722,722,722,0
20230724,181200,506791018,722,722,722,722,0
20230724,181100,506791018,722,722,722,722,0
20230724,181000,506791018,722,722,722,722,0
20230724,180900,506791018,722,722,722,722,0
20230724,180800,506791018,722,722,722,722,0
20230724,180700,506791018,722,722,722,722,0
20230724,180600,506791018,722,722,722,722,0
20230724,180500,506791018,722,722,722,722,0
20230724,180400,506791018,722,722,722,722,0
20230724,180300,506791018,722,722,722,722,0
20230724,180200,506791018,722,722,722,722,0
20230724,180100,506791018,722,722,722,722,0
20230724,180000,506791018,722,722,722,722,0
20230724,175900,506791018,722,722,722,722,0
20230724,175800,506791018,722,722,722,722,0
20230724,175700,506791018,722,722,722,722,0
20230724,175600,506791018,722,722,722,722,0
20230724,175500,506791018,722,722,722,722,0
20230724,175400,506791018,722,722,722,722,0
20230724,175300,506791018,722,722,722,722,0
20230724,175200,506791018,722,722,722,722,0
20230724,175100,506791018,722,722,722,722,0
20230724,175000,506791018,722,722,722,722,0
20230724,174900,506791018,722,722,722,722,12130
20230724,174800,506791018,722,722,722,722,0
20230724,174700,506791018,722,722,722,722,0
20230724,174600,506791018,722,722,722,722,0
20230724,174500,506791018,722,722,722,722,0
20230724,174400,506791018,722,722,722,722,0
20230724,174300,506791018,722,722,722,722,0
20230724,174200,506791018,722,722,722,722,0
20230724,174100,506791018,722,722,722,722,0
20230724,174000,506791018,722,722,722,722,0
20230724,173900,506791018,722,722,722,722,0
20230724,173800,506791018,722,722,722,722,0
20230724,173700,506791018,722,722,722,722,0
20230724,173600,506791018,722,722,722,722,0
20230724,173500,506791018,722,722,722,722,0
20230724,173400,506791018,722,722,722,722,0
20230724,173300,506791018,722,722,722,722,0
20230724,173200,506791018,722,722,722,722,0
20230724,173100,506791018,722,722,722,722,0
20230724,173000,506791018,722,722,722,722,0
20230724,172900,506791018,722,722,722,722,0
20230724,172800,506791018,722,722,722,722,0
20230724,172700,506791018,722,722,722,722,0
20230724,172600,506791018,722,722,722,722,0
20230724,172500,506791018,722,722,722,722,0
20230724,172400,506791018,722,722,722,722,0
20230724,172300,506791018,722,722,722,722,0
20230724,172200,506791018,722,722,722,722,0
20230724,172100,506791018,722,722,722,722,0
20230724,172000,506791018,722,722,722,722,0
20230724,171900,506791018,722,722,722,722,12130
20230724,171800,506791018,722,722,722,722,0
20230724,171700,506791018,722,722,722,722,0
20230724,171600,506791018,722,722,722,722,0
20230724,171500,506791018,722,722,722,722,0
20230724,171400,506791018,722,722,722,722,0
20230724,171300,506791018,722,722,722,722,0
20230724,171200,506791018,722,722,722,722,0
20230724,171100,506791018,722,722,722,722,0
20230724,171000,506791018,722,722,722,722,0
20230724,170900,506791018,722,722,722,722,0
20230724,170800,506791018,722,722,722,722,0
20230724,170700,506791018,722,722,722,722,0
20230724,170600,506791018,722,722,722,722,0
20230724,170500,506791018,722,722,722,722,0
20230724,170400,506791018,722,722,722,722,0
20230724,170300,506791018,722,722,722,722,0
20230724,170200,506791018,722,722,722,722,0
20230724,170100,506791018,722,722,722,722,0
20230724,170000,506791018,722,722,722,722,0
20230724,165900,506791018,722,722,722,722,0
20230724,165800,506791018,722,722,722,722,0
20230724,165700,506791018,722,722,722,722,0
20230724,165600,506791018,722,722,722,722,0
20230724,165500,506791018,722,722,722,722,0
20230724,165400,506791018,722,722,722,722,0
20230724,165300,506791018,722,722,722,722,0
20230724,165200,506791018,722,722,722,722,0
20230724,165100,506791018,722,722,722,722,0
20230724,165000,506791018,722,722,722,722,0
20230724,164900,506791018,722,722,722,722,12130
20230724,164800,506791018,722,722,722,722,0
20230724,164700,506791018,722,722,722,722,0
20230724,164600,506791018,722,722,722,722,0
20230724,164500,506791018,722,722,722,722,0
20230724,164400,506791018,722,722,722,722,0
20230724,164300,506791018,722,722,722,722,0
20230724,164200,506791018,722,722,722,722,0
20230724,164100,506791018,722,722,722,722,0
20230724,164000,506791018,722,722,722,722,0
20230724,163900,506791018,722,722,722,722,0
20230724,163800,506791018,722,722,722,722,0
20230724,163700,506791018,722,722,722,722,0
20230724,163600,506791018,722,722,722,722,0
20230724,163500,506791018,722,722,722,722,0
20230724,163400,506791018,722,722,722,722,0
20230724,163300,506791018,722,722,722,722,0
20230724,163200,506791018,722,722,722,722,0
20230724,163100,506791018,722,722,722,722,0
20230724,163000,506791018,722,722,722,722,0
20230724,162900,506791018,722,722,722,722,0
20230724,162800,506791018,722,722,722,722,0
20230724,162700,506791018,722,722,722,722,0
20230724,162600,506791018,722,722,722,722,0
20230724,162500,506791018,722,722,722,722,0
20230724,162400,506791018,722,722,722,722,0
20230724,162300,506791018,722,722,722,722,0
20230724,162200,506791018,722,722,722,722,0
20230724,162100,506791018,722,722,722,722,0
20230724,162000,506791018,722,722,722,722,0
20230724,161900,506791018,722,722,722,722,12130
20230724,161800,506791018,722,722,722,722,0
20230724,161700,506791018,722,722,722,722,0
20230724,161600,506791018,722,722,722,722,0
20230724,161500,506791018,722,722,722,722,0
20230724,161400,506791018,722,722,722,722,0
20230724,161300,506791018,722,722,722,722,0
20230724,161200,506791018,722,722,722,722,0
20230724,161100,506791018,722,722,722,722,0
20230724,161000,506791018,722,722,722,722,0
20230724,160900,506791018,722,722,722,722,0
20230724,160800,506791018,722,722,722,722,0
20230724,160700,506791018,722,722,722,722,0
20230724,160600,506791018,722,722,722,722,0
20230724,160500,506791018,722,722,722,722,0
20230724,160400,506791018,722,722,722,722,0
20230724,160300,506791018,722,722,722,722,0
20230724,160200,506791018,722,722,722,722,0
20230724,160100,506791018,722,722,722,722,0
20230724,160000,506791018,722,722,722,722,0
20230724,155900,506791018,722,722,722,722,0
20230724,155800,506791018,722,722,722,722,0
20230724,155700,506791018,722,722,722,722,0
20230724,155600,506791018,722,722,722,722,0
20230724,155500,506791018,722,722,722,722,0
20230724,155400,506791018,722,722,722,722,0
20230724,155300,506791018,722,722,722,722,0
20230724,155200,506791018,722,722,722,722,0
20230724,155100,506791018,722,722,722,722,0
20230724,155000,506791018,722,722,722,722,0
20230724,154900,506791018,722,722,722,722,12130
20230724,154800,506791018,722,722,722,722,0
20230724,154700,506791018,722,722,722,722,0
20230724,154600,506791018,722,722,722,722,0
20230724,154500,506791018,722,722,722,722,0
20230724,154400,506791018,722,722,722,722,0
20230724,154300,506791018,722,722,722,722,0
20230724,154200,506791018,722,722,722,722,0
20230724,154100,506791018,722,722,722,722,0
20230724,154000,506791018,722,722,722,722,0
20230724,153900,506791018,722,722,722,722,0
20230724,153800,506791018,722,722,722,722,0
20230724,153700,506791018,722,722,722,722,0
20230724,153600,506791018,722,722,722,722,0
20230724,153500,506791018,722,722,722,722,0
20230724,153400,506791018,722,722,722,722,0
20230724,153300,506791018,722,722,722,722,0
20230724,153200,506791018,722,722,722,722,0
20230724,153100,506791018,722,722,722,722,0
20230724,153000,506791018,722,722,722,722,12130
20230724,152900,498033158,725,725,725,725,0
20230724,152800,498033158,725,725,725,725,0
20230724,152700,498033158,725,725,725,725,0
20230724,152600,498033158,725,725,725,725,0
20230724,152500,498033158,725,725,725,725,0
20230724,152400,498033158,725,725,725,725,0
20230724,152300,498033158,725,725,725,725,0
20230724,152200,498033158,725,725,725,725,0
20230724,152100,498033158,725,725,725,725,0
20230724,152000,498033158,725,725,725,725,0
20230724,151900,498033158,725,724,725,722,24155
20230724,151800,480583060,724,725,725,724,235
20230724,151700,480412838,725,724,725,724,57
20230724,151600,480371514,725,725,725,725,173
20230724,151500,480246089,725,725,725,725,61
20230724,151400,480201864,724,724,724,724,50
20230724,151300,480165664,724,725,725,724,110
20230724,151200,480086014,725,725,725,725,0
20230724,151100,480086014,725,725,725,725,373
20230724,151000,479815589,725,722,725,722,9050
20230724,150900,473278453,722,725,725,722,2052
20230724,150800,471794770,725,725,725,725,625
20230724,150700,471341645,725,725,725,725,303
20230724,150600,471121970,725,724,725,723,14970
20230724,150500,460295554,725,725,725,725,0
20230724,150400,460295554,725,724,725,724,18982
20230724,150300,446550295,724,723,724,723,6572
20230724,150200,441797765,723,722,723,722,4742
20230724,150100,438373432,723,723,723,723,92
20230724,150000,438306916,723,723,723,723,211
20230724,145900,438154363,723,723,723,723,0
20230724,145800,438154363,723,723,723,723,10
20230724,145700,438147133,723,723,723,723,10
20230724,145600,438139903,723,723,723,723,4
20230724,145500,438137011,723,723,723,723,30
20230724,145400,438115321,723,723,723,723,30
20230724,145300,438093631,723,723,723,723,29
20230724,145200,438072664,723,723,723,723,46
20230724,145100,438039406,722,722,722,722,65
20230724,145000,437992476,723,723,723,723,1
20230724,144900,437991753,722,722,722,722,0
20230724,144800,437991753,722,722,722,722,0
20230724,144700,437991753,722,722,722,722,160
20230724,144600,437876233,723,723,723,723,0
20230724,144500,437876233,723,723,723,723,1682
20230724,144400,436660147,723,723,723,723,0
20230724,144300,436660147,723,723,724,723,145
20230724,144200,436555199,724,724,724,723,379
20230724,144100,436280804,723,724,724,723,175
20230724,144000,436154262,724,724,724,724,1942
20230724,143900,434748254,722,722,722,722,0
20230724,143800,434748254,722,722,722,722,134
20230724,143700,434651506,722,722,722,722,0
20230724,143600,434651506,722,722,722,722,91
20230724,143500,434585804,722,722,722,722,0
20230724,143400,434585804,722,723,723,722,1039
20230724,143300,433835639,723,723,723,723,300
20230724,143200,433618739,724,724,724,724,0
20230724,143100,433618739,724,724,724,724,10
20230724,143000,433611499,724,724,724,724,882
20230724,142900,432972931,724,724,724,724,1365
20230724,142800,431984671,723,723,723,723,100
20230724,142700,431912371,723,724,724,723,6
20230724,142600,431908028,724,724,724,724,0
20230724,142500,431908028,724,724,724,724,0
20230724,142400,431908028,724,724,724,724,0
20230724,142300,431908028,724,724,724,724,5237
20230724,142200,428116440,724,723,724,723,871
20230724,142100,427485839,724,723,724,723,1052
20230724,142000,426724564,723,723,723,723,12
20230724,141900,426715888,722,723,723,722,35
20230724,141800,426690614,723,723,723,723,0
20230724,141700,426690614,723,722,723,722,303
20230724,141600,426471560,722,722,723,722,32954
20230724,141500,402676738,722,723,723,722,56
20230724,141400,402636295,723,723,723,723,0
20230724,141300,402636295,723,722,723,722,4851
20230724,141200,399133870,723,723,723,723,35
20230724,141100,399108565,723,723,723,723,50
20230724,141000,399072415,723,723,723,723,1550
20230724,140900,397951765,723,723,723,723,100
20230724,140800,397879465,723,723,723,723,0
20230724,140700,397879465,723,723,723,723,8
20230724,140600,397873681,723,722,723,722,83
20230724,140500,397813715,722,722,722,722,3000
20230724,140400,395647715,723,724,724,723,2
20230724,140300,395646268,724,724,724,724,0
20230724,140200,395646268,724,724,724,724,0
20230724,140100,395646268,724,724,725,723,10386
20230724,140000,388136638,724,723,724,723,11429
20230724,135900,379872439,723,723,723,723,0
20230724,135800,379872439,723,723,723,723,0
20230724,135700,379872439,723,724,724,723,1077
20230724,135600,379092714,724,724,724,724,1
20230724,135500,379091990,724,724,724,724,0
20230724,135400,379091990,724,724,724,724,0
20230724,135300,379091990,724,724,724,724,0
20230724,135200,379091990,724,724,724,724,8
20230724,135100,379086198,724,724,724,724,489
20230724,135000,378732162,722,722,722,722,100
20230724,134900,378659962,722,722,722,722,627
20230724,134800,378207268,722,722,722,722,0
20230724,134700,378207268,722,722,722,722,8816
20230724,134600,371842116,722,724,724,722,28409
20230724,134500,351302445,723,724,724,723,6
20230724,134400,351298106,723,723,723,723,150
20230724,134300,351189656,723,723,723,723,13
20230724,134200,351180257,723,723,723,723,124
20230724,134100,351090605,723,723,723,723,230
20230724,134000,350924315,723,723,723,723,3159
20230724,133900,348640358,723,723,723,723,0
20230724,133800,348640358,723,723,723,723,0
20230724,133700,348640358,723,723,723,723,9
20230724,133600,348633851,723,723,723,723,213
20230724,133500,348479852,723,723,723,723,39
20230724,133400,348451655,723,723,723,723,1039
20230724,133300,347700458,723,723,723,723,49
20230724,133200,347665031,724,724,724,724,15
20230724,133100,347654171,724,724,724,724,0
20230724,133000,347654171,724,724,724,724,6
20230724,132900,347649827,724,724,724,724,0
20230724,132800,347649827,724,724,724,724,91
20230724,132700,347583943,724,724,724,724,22853
20230724,132600,331038371,724,724,724,724,0
20230724,132500,331038371,724,724,724,724,0
20230724,132400,331038371,724,725,725,724,1100
20230724,132300,330240971,724,724,724,724,524
20230724,132200,329861595,724,724,724,724,0
20230724,132100,329861595,724,724,724,724,0
20230724,132000,329861595,724,724,724,724,0
20230724,131900,329861595,724,724,724,724,4306
20230724,131800,326744051,724,724,724,724,50
20230724,131700,326707851,724,724,724,724,0
20230724,131600,326707851,724,724,724,724,13
20230724,131500,326698439,724,724,724,724,0
20230724,131400,326698439,724,724,724,724,6
20230724,131300,326694095,724,724,724,724,0
20230724,131200,326694095,724,724,724,724,66
20230724,131100,326646311,724,723,724,723,4240
20230724,131000,323580691,723,723,723,723,0
20230724,130900,323580691,723,724,724,723,1023
20230724,130800,322841039,724,724,724,724,1
20230724,130700,322840315,724,724,724,724,1182
20230724,130600,321984547,724,724,724,724,0
20230724,130500,321984547,724,724,724,724,0
20230724,130400,321984547,724,724,724,724,0
20230724,130300,321984547,724,724,724,724,80
20230724,130200,321926627,724,724,724,724,0
20230724,130100,321926627,724,724,724,724,2
20230724,130000,321925179,724,724,724,724,50
20230724,125900,321888979,724,724,724,724,150
20230724,125800,321780379,724,724,724,724,0
20230724,125700,321780379,724,724,724,724,0
20230724,125600,321780379,724,724,724,724,5261
20230724,125500,317971415,724,724,724,724,3
20230724,125400,317969243,724,724,725,724,1698
20230724,125300,316739890,725,725,725,725,82
20230724,125200,316680440,725,725,725,725,4
20230724,125100,316677540,725,725,725,725,0
20230724,125000,316677540,725,724,725,724,3120
20230724,124900,314415740,725,725,725,725,110
20230724,124800,314335990,724,724,724,724,100
20230724,124700,314263590,724,724,724,724,0
20230724,124600,314263590,724,724,724,724,100
20230724,124500,314191190,724,724,724,724,10901
20230724,124400,306298866,724,723,724,723,457
20230724,124300,305968241,723,723,723,723,0
20230724,124200,305968241,723,723,723,723,204
20230724,124100,305820749,723,723,723,723,0
20230724,124000,305820749,723,723,723,723,118
20230724,123900,305735435,723,723,723,723,0
20230724,123800,305735435,723,723,724,723,178
20230724,123700,305606675,723,723,723,723,0
20230724,123600,305606675,723,723,723,723,100
20230724,123500,305534375,724,724,724,724,0
20230724,123400,305534375,724,724,724,724,100
20230724,123300,305461975,724,724,724,724,0
20230724,123200,305461975,724,724,724,724,1000
20230724,123100,304737975,724,723,724,723,62
20230724,123000,304693137,724,724,724,724,6
20230724,122900,304688793,724,724,724,724,0
20230724,122800,304688793,724,724,724,724,10
20230724,122700,304681553,724,724,724,724,0
20230724,122600,304681553,724,724,724,724,0
20230724,122500,304681553,724,724,724,724,18
20230724,122400,304668521,725,725,725,725,88
20230724,122300,304604721,725,725,725,725,10
20230724,122200,304597471,725,724,725,724,1604
20230724,122100,303435395,724,724,724,724,0
20230724,122000,303435395,724,725,725,724,10506
20230724,121900,295827826,725,724,725,724,12449
20230724,121800,286813868,723,723,723,723,300
20230724,121700,286596968,724,724,724,723,1315
20230724,121600,285646118,724,723,724,723,5598
20230724,121500,281598166,724,724,724,724,0
20230724,121400,281598166,724,724,724,724,0
20230724,121300,281598166,724,724,724,724,11
20230724,121200,281590202,724,724,724,724,2
20230724,121100,281588754,723,723,723,723,0
20230724,121000,281588754,723,723,723,723,101
20230724,120900,281515731,724,724,724,724,147
20230724,120800,281409303,723,724,724,723,259
20230724,120700,281221947,724,724,724,724,0
20230724,120600,281221947,724,723,724,723,700
20230724,120500,280715837,724,724,724,724,100
20230724,120400,280643437,724,724,724,724,1001
20230724,120300,279918713,723,723,723,723,1
20230724,120200,279917990,723,723,723,723,50
20230724,120100,279881840,723,723,723,723,2681
20230724,120000,277943477,723,724,724,723,99
20230724,115900,277871899,723,723,723,723,1389
20230724,115800,276867652,723,724,724,723,2
20230724,115700,276866205,723,723,723,723,1
20230724,115600,276865482,723,723,723,723,4868
20230724,115500,273345918,723,723,723,723,0
20230724,115400,273345918,723,723,723,723,1
20230724,115300,273345195,723,723,723,723,2333
20230724,115200,271658436,723,724,724,723,5035
20230724,115100,268018128,724,724,724,724,3
20230724,115000,268015956,724,724,724,724,9
20230724,114900,268009440,723,723,723,723,54
20230724,114800,267970398,724,724,724,724,599
20230724,114700,267536722,724,724,724,724,18
20230724,114600,267523690,724,724,724,724,18
20230724,114500,267510658,725,725,725,724,271
20230724,114400,267314201,725,725,725,725,331
20230724,114300,267074226,725,725,725,725,187
20230724,114200,266938651,725,725,725,725,423
20230724,114100,266631976,725,724,725,724,131
20230724,114000,266537002,724,724,724,724,100
20230724,113900,266464602,724,724,724,724,6
20230724,113800,266460258,725,725,725,725,0
20230724,113700,266460258,725,725,725,725,0
20230724,113600,266460258,725,725,725,725,46
20230724,113500,266426908,725,725,725,725,0
20230724,113400,266426908,725,725,725,725,196
20230724,113300,266284808,725,724,725,724,1816
20230724,113200,264968988,724,724,724,724,0
20230724,113100,264968988,724,723,724,723,14135
20230724,113000,254745548,724,724,724,724,0
20230724,112900,254745548,724,724,724,724,0
20230724,112800,254745548,724,724,724,724,33
20230724,112700,254721656,724,723,724,723,631
20230724,112600,254265442,723,723,723,723,500
20230724,112500,253903942,723,723,723,723,0
20230724,112400,253903942,723,724,724,723,3001
20230724,112300,251734218,723,723,723,723,1438
20230724,112200,250694544,723,723,723,723,0
20230724,112100,250694544,723,723,723,723,13123
20230724,112000,241206615,724,724,724,724,0
20230724,111900,241206615,724,724,724,724,1
20230724,111800,241205891,724,724,724,724,16
20230724,111700,241194307,724,724,724,724,503
20230724,111600,240830135,724,724,724,724,14
20230724,111500,240819999,724,724,724,724,1
20230724,111400,240819275,723,723,723,723,0
20230724,111300,240819275,723,723,723,723,1700
20230724,111200,239590175,724,724,724,724,2713
20230724,111100,237625963,724,724,724,724,1300
20230724,111000,236684763,724,724,724,724,420
20230724,110900,236380683,724,724,724,724,1884
20230724,110800,235016667,724,724,724,724,10
20230724,110700,235009427,725,725,725,725,3310
20230724,110600,232609677,725,725,725,725,10
20230724,110500,232602427,725,725,725,725,31
20230724,110400,232579952,725,725,725,725,164
20230724,110300,232461052,725,724,725,724,64
20230724,110200,232414702,724,724,724,724,300
20230724,110100,232197502,724,724,724,724,0
20230724,110000,232197502,724,725,725,724,50012
20230724,105900,195988802,725,725,725,725,3015
20230724,105800,193802927,724,724,724,724,0
20230724,105700,193802927,724,724,724,724,0
20230724,105600,193802927,724,724,725,724,8208
20230724,105500,187860272,724,724,725,724,63
20230724,105400,187814610,725,725,725,725,0
20230724,105300,187814610,725,725,725,725,0
20230724,105200,187814610,725,725,725,725,0
20230724,105100,187814610,725,725,725,725,0
20230724,105000,187814610,725,725,725,725,0
20230724,104900,187814610,725,725,725,725,27
20230724,104800,187795035,725,725,725,725,500
20230724,104700,187432535,724,724,724,724,7
20230724,104600,187427467,724,724,724,724,0
20230724,104500,187427467,724,724,724,724,7001
20230724,104400,182358743,724,724,724,724,365
20230724,104300,182094483,725,725,725,725,1
20230724,104200,182093758,725,725,725,725,10
20230724,104100,182086508,725,726,726,725,3846
20230724,104000,179297412,726,726,726,726,497
20230724,103900,178936590,726,726,726,725,12703
20230724,103800,169725212,726,726,726,726,47
20230724,103700,169691090,726,726,726,726,47
20230724,103600,169656968,726,726,726,726,51
20230724,103500,169619942,726,725,726,725,274
20230724,103400,169421256,725,725,725,725,1
20230724,103300,169420531,726,726,726,726,17
20230724,103200,169408189,726,726,726,726,10
20230724,103100,169400929,726,726,726,725,170
20230724,103000,169277510,726,726,726,726,8
20230724,102900,169271702,726,726,726,726,0
20230724,102800,169271702,726,726,726,726,139
20230724,102700,169170788,726,725,726,725,3720
20230724,102600,166473603,725,725,725,725,0
20230724,102500,166473603,725,726,726,725,1074
20230724,102400,165694379,726,725,726,725,6032
20230724,102300,161320147,725,725,725,725,280
20230724,102200,161117147,725,725,725,725,720
20230724,102100,160595147,726,726,726,726,2660
20230724,102000,158663987,726,725,726,725,452
20230724,101900,158336070,725,725,725,725,600
20230724,101800,157901070,725,725,725,725,0
20230724,101700,157901070,725,725,725,725,2
20230724,101600,157899620,725,725,725,725,20
20230724,101500,157885120,725,725,725,725,8143
20230724,101400,151981445,725,726,726,725,1274
20230724,101300,151057183,726,725,726,725,114
20230724,101200,150974532,725,726,726,725,111
20230724,101100,150894056,725,725,725,725,0
20230724,101000,150894056,725,724,725,724,27370
20230724,100900,131075728,724,724,724,724,0
20230724,100800,131075728,724,724,724,724,22
20230724,100700,131059800,724,722,724,722,268
20230724,100600,130866300,723,723,723,722,3366
20230724,100500,128434680,724,724,724,724,80
20230724,100400,128376760,724,724,724,724,2
20230724,100300,128375312,724,724,724,724,467
20230724,100200,128037204,724,724,724,724,326
20230724,100100,127801180,723,724,724,723,1294
20230724,100000,126865524,723,723,724,723,44
20230724,095900,126833711,724,724,724,724,0
20230724,095800,126833711,724,724,724,724,0
20230724,095700,126833711,724,724,724,724,1
20230724,095600,126832987,723,723,723,723,10
20230724,095500,126825757,723,724,724,723,1420
20230724,095400,125799077,724,724,724,724,13
20230724,095300,125789665,723,723,723,723,302
20230724,095200,125571319,723,723,723,723,1
20230724,095100,125570596,723,723,724,723,3526
20230724,095000,123021032,723,723,723,723,74
20230724,094900,122967530,723,724,724,723,23
20230724,094800,122950898,723,723,724,723,957
20230724,094700,122258983,723,723,723,723,101
20230724,094600,122185960,724,724,724,724,191
20230724,094500,122047676,724,724,724,724,279
20230724,094400,121845680,724,724,724,724,1132
20230724,094300,121026112,724,724,724,724,41
20230724,094200,120996428,725,725,725,725,227
20230724,094100,120831853,725,725,726,724,4378
20230724,094000,117656431,725,725,725,725,854
20230724,093900,117037281,726,726,726,726,136
20230724,093800,116938545,726,726,726,726,10
20230724,093700,116931285,726,726,726,726,0
20230724,093600,116931285,726,725,726,725,3568
20230724,093500,114341927,725,725,725,725,118
20230724,093400,114256377,725,725,725,725,182
20230724,093300,114124427,725,725,725,725,158
20230724,093200,114009877,725,724,725,724,20742
20230724,093100,98977462,723,722,723,722,13279
20230724,093000,89386691,723,722,723,722,82
20230724,092900,89327485,722,722,722,722,1062
20230724,092800,88560721,722,722,722,722,9804
20230724,092700,81482233,722,723,723,722,13341
20230724,092600,71849683,723,723,723,723,12
20230724,092500,71841007,724,724,724,724,58
20230724,092400,71799015,724,724,724,724,9
20230724,092300,71792499,724,722,724,722,7301
20230724,092200,66520099,724,722,724,722,5865
20230724,092100,62283741,722,722,722,721,113
20230724,092000,62202174,722,722,722,722,65
20230724,091900,62155244,721,722,722,721,37
20230724,091800,62128566,721,721,721,721,1124
20230724,091700,61318162,721,723,723,721,5146
20230724,091600,57605978,722,722,722,722,137
20230724,091500,57507064,722,722,722,722,1480
20230724,091400,56438504,723,723,723,723,19
20230724,091300,56424767,721,723,723,721,111
20230724,091200,56344714,721,721,722,721,4273
20230724,091100,53263876,721,721,722,721,2305
20230724,091000,51601906,722,723,723,721,13767
20230724,090900,41663387,722,723,723,722,5927
20230724,090800,37384062,723,723,723,723,221
20230724,090700,37224279,723,723,724,723,9137
20230724,090600,30618212,723,724,724,723,3991
20230724,090500,27732582,724,724,726,723,206
20230724,090400,27583599,723,723,723,723,1172
20230724,090300,26736243,723,725,725,723,4219
20230724,090200,23684872,723,724,724,721,8812
20230724,090100,17321009,725,726,726,724,18591
20230724,090000,3844627,726,727,727,726,5292