KissMeData/001020/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,183200,19531014,733,733,733,733,36
20240723,183100,19531014,733,733,733,733,0
20240723,183000,19531014,733,733,733,733,0
20240723,182900,19531014,733,733,733,733,0
20240723,182800,19531014,733,733,733,733,0
20240723,182700,19531014,733,733,733,733,0
20240723,182600,19531014,733,733,733,733,0
20240723,182500,19531014,733,733,733,733,0
20240723,182400,19531014,733,733,733,733,0
20240723,182300,19531014,733,733,733,733,0
20240723,182200,19531014,733,733,733,733,0
20240723,182100,19531014,733,733,733,733,0
20240723,182000,19531014,733,733,733,733,0
20240723,181900,19531014,733,733,733,733,0
20240723,181800,19531014,733,733,733,733,0
20240723,181700,19531014,733,733,733,733,0
20240723,181600,19531014,733,733,733,733,0
20240723,181500,19531014,733,733,733,733,0
20240723,181400,19531014,733,733,733,733,0
20240723,181300,19531014,733,733,733,733,0
20240723,181200,19531014,733,733,733,733,0
20240723,181100,19531014,733,733,733,733,0
20240723,181000,19531014,733,733,733,733,0
20240723,180900,19531014,733,733,733,733,0
20240723,180800,19531014,733,733,733,733,0
20240723,180700,19531014,733,733,733,733,0
20240723,180600,19531014,733,733,733,733,0
20240723,180500,19531014,733,733,733,733,0
20240723,180400,19531014,733,733,733,733,0
20240723,180300,19531014,733,733,733,733,0
20240723,180200,19531014,733,733,733,733,36
20240723,180100,19531014,733,733,733,733,0
20240723,180000,19531014,733,733,733,733,0
20240723,175900,19531014,733,733,733,733,0
20240723,175800,19531014,733,733,733,733,0
20240723,175700,19531014,733,733,733,733,0
20240723,175600,19531014,733,733,733,733,0
20240723,175500,19531014,733,733,733,733,0
20240723,175400,19531014,733,733,733,733,0
20240723,175300,19531014,733,733,733,733,0
20240723,175200,19531014,733,733,733,733,0
20240723,175100,19531014,733,733,733,733,0
20240723,175000,19531014,733,733,733,733,0
20240723,174900,19531014,733,733,733,733,0
20240723,174800,19531014,733,733,733,733,0
20240723,174700,19531014,733,733,733,733,0
20240723,174600,19531014,733,733,733,733,0
20240723,174500,19531014,733,733,733,733,0
20240723,174400,19531014,733,733,733,733,0
20240723,174300,19531014,733,733,733,733,0
20240723,174200,19531014,733,733,733,733,0
20240723,174100,19531014,733,733,733,733,0
20240723,174000,19531014,733,733,733,733,0
20240723,173900,19531014,733,733,733,733,0
20240723,173800,19531014,733,733,733,733,0
20240723,173700,19531014,733,733,733,733,0
20240723,173600,19531014,733,733,733,733,0
20240723,173500,19531014,733,733,733,733,0
20240723,173400,19531014,733,733,733,733,0
20240723,173300,19531014,733,733,733,733,0
20240723,173200,19531014,733,733,733,733,36
20240723,173100,19531014,733,733,733,733,0
20240723,173000,19531014,733,733,733,733,0
20240723,172900,19531014,733,733,733,733,0
20240723,172800,19531014,733,733,733,733,0
20240723,172700,19531014,733,733,733,733,0
20240723,172600,19531014,733,733,733,733,0
20240723,172500,19531014,733,733,733,733,0
20240723,172400,19531014,733,733,733,733,0
20240723,172300,19531014,733,733,733,733,0
20240723,172200,19531014,733,733,733,733,0
20240723,172100,19531014,733,733,733,733,0
20240723,172000,19531014,733,733,733,733,0
20240723,171900,19531014,733,733,733,733,0
20240723,171800,19531014,733,733,733,733,0
20240723,171700,19531014,733,733,733,733,0
20240723,171600,19531014,733,733,733,733,0
20240723,171500,19531014,733,733,733,733,0
20240723,171400,19531014,733,733,733,733,0
20240723,171300,19531014,733,733,733,733,0
20240723,171200,19531014,733,733,733,733,0
20240723,171100,19531014,733,733,733,733,0
20240723,171000,19531014,733,733,733,733,0
20240723,170900,19531014,733,733,733,733,0
20240723,170800,19531014,733,733,733,733,0
20240723,170700,19531014,733,733,733,733,0
20240723,170600,19531014,733,733,733,733,0
20240723,170500,19531014,733,733,733,733,0
20240723,170400,19531014,733,733,733,733,0
20240723,170300,19531014,733,733,733,733,0
20240723,170200,19531014,733,733,733,733,36
20240723,170100,19531014,733,733,733,733,0
20240723,170000,19531014,733,733,733,733,0
20240723,165900,19531014,733,733,733,733,0
20240723,165800,19531014,733,733,733,733,0
20240723,165700,19531014,733,733,733,733,0
20240723,165600,19531014,733,733,733,733,0
20240723,165500,19531014,733,733,733,733,0
20240723,165400,19531014,733,733,733,733,0
20240723,165300,19531014,733,733,733,733,0
20240723,165200,19531014,733,733,733,733,0
20240723,165100,19531014,733,733,733,733,0
20240723,165000,19531014,733,733,733,733,0
20240723,164900,19531014,733,733,733,733,0
20240723,164800,19531014,733,733,733,733,0
20240723,164700,19531014,733,733,733,733,0
20240723,164600,19531014,733,733,733,733,0
20240723,164500,19531014,733,733,733,733,0
20240723,164400,19531014,733,733,733,733,0
20240723,164300,19531014,733,733,733,733,0
20240723,164200,19531014,733,733,733,733,0
20240723,164100,19531014,733,733,733,733,0
20240723,164000,19531014,733,733,733,733,0
20240723,163900,19531014,733,733,733,733,0
20240723,163800,19531014,733,733,733,733,0
20240723,163700,19531014,733,733,733,733,0
20240723,163600,19531014,733,733,733,733,0
20240723,163500,19531014,733,733,733,733,0
20240723,163400,19531014,733,733,733,733,0
20240723,163300,19531014,733,733,733,733,0
20240723,163200,19531014,733,733,733,733,36
20240723,163100,19531014,733,733,733,733,0
20240723,163000,19531014,733,733,733,733,0
20240723,162900,19531014,733,733,733,733,0
20240723,162800,19531014,733,733,733,733,0
20240723,162700,19531014,733,733,733,733,0
20240723,162600,19531014,733,733,733,733,0
20240723,162500,19531014,733,733,733,733,0
20240723,162400,19531014,733,733,733,733,0
20240723,162300,19531014,733,733,733,733,0
20240723,162200,19531014,733,733,733,733,0
20240723,162100,19531014,733,733,733,733,0
20240723,162000,19531014,733,733,733,733,0
20240723,161900,19531014,733,733,733,733,0
20240723,161800,19531014,733,733,733,733,0
20240723,161700,19531014,733,733,733,733,0
20240723,161600,19531014,733,733,733,733,0
20240723,161500,19531014,733,733,733,733,0
20240723,161400,19531014,733,733,733,733,0
20240723,161300,19531014,733,733,733,733,0
20240723,161200,19531014,733,733,733,733,0
20240723,161100,19531014,733,733,733,733,0
20240723,161000,19531014,733,733,733,733,0
20240723,160900,19531014,733,733,733,733,0
20240723,160800,19531014,733,733,733,733,0
20240723,160700,19531014,733,733,733,733,0
20240723,160600,19531014,733,733,733,733,0
20240723,160500,19531014,733,733,733,733,0
20240723,160400,19531014,733,733,733,733,0
20240723,160300,19531014,733,733,733,733,0
20240723,160200,19531014,733,733,733,733,36
20240723,160100,19531014,733,733,733,733,0
20240723,160000,19531014,733,733,733,733,0
20240723,155900,19531014,733,733,733,733,0
20240723,155800,19531014,733,733,733,733,0
20240723,155700,19531014,733,733,733,733,0
20240723,155600,19531014,733,733,733,733,0
20240723,155500,19531014,733,733,733,733,0
20240723,155400,19531014,733,733,733,733,0
20240723,155300,19531014,733,733,733,733,0
20240723,155200,19531014,733,733,733,733,0
20240723,155100,19531014,733,733,733,733,0
20240723,155000,19531014,733,733,733,733,0
20240723,154900,19531014,733,733,733,733,0
20240723,154800,19531014,733,733,733,733,0
20240723,154700,19531014,733,733,733,733,0
20240723,154600,19531014,733,733,733,733,0
20240723,154500,19531014,733,733,733,733,0
20240723,154400,19531014,733,733,733,733,0
20240723,154300,19531014,733,733,733,733,0
20240723,154200,19531014,733,733,733,733,0
20240723,154100,19531014,733,733,733,733,0
20240723,154000,19531014,733,733,733,733,0
20240723,153900,19531014,733,733,733,733,0
20240723,153800,19531014,733,733,733,733,0
20240723,153700,19531014,733,733,733,733,0
20240723,153600,19531014,733,733,733,733,0
20240723,153500,19531014,733,733,733,733,0
20240723,153400,19531014,733,733,733,733,0
20240723,153300,19531014,733,733,733,733,0
20240723,153200,19531014,733,733,733,733,36
20240723,153100,19531014,733,733,733,733,0
20240723,153000,19531014,733,733,733,733,36
20240723,152900,19504626,733,733,733,733,0
20240723,152800,19504626,733,733,733,733,0
20240723,152700,19504626,733,733,733,733,0
20240723,152600,19504626,733,733,733,733,0
20240723,152500,19504626,733,733,733,733,0
20240723,152400,19504626,733,733,733,733,0
20240723,152300,19504626,733,733,733,733,0
20240723,152200,19504626,733,733,733,733,0
20240723,152100,19504626,733,733,733,733,0
20240723,152000,19504626,733,733,733,733,0
20240723,151900,19504626,733,733,733,733,0
20240723,151800,19504626,733,733,733,733,0
20240723,151700,19504626,733,733,733,733,0
20240723,151600,19504626,733,733,733,733,44
20240723,151500,19472374,733,733,733,733,0
20240723,151400,19472374,733,733,733,733,0
20240723,151300,19472374,733,733,733,733,0
20240723,151200,19472374,733,733,733,733,0
20240723,151100,19472374,733,733,733,733,0
20240723,151000,19472374,733,733,733,733,0
20240723,150900,19472374,733,733,733,733,0
20240723,150800,19472374,733,733,733,733,0
20240723,150700,19472374,733,733,733,733,16
20240723,150600,19460646,733,733,733,733,0
20240723,150500,19460646,733,733,733,733,0
20240723,150400,19460646,733,733,733,733,1
20240723,150300,19459913,732,732,732,732,0
20240723,150200,19459913,732,732,732,732,0
20240723,150100,19459913,732,732,732,732,0
20240723,150000,19459913,732,732,732,732,862
20240723,145900,18828929,732,732,732,732,5000
20240723,145800,15168929,732,732,732,732,11
20240723,145700,15160877,733,733,733,733,0
20240723,145600,15160877,733,733,733,733,0
20240723,145500,15160877,733,733,733,733,1
20240723,145400,15160144,728,728,728,728,0
20240723,145300,15160144,728,732,732,728,393
20240723,145200,14874030,728,728,728,728,0
20240723,145100,14874030,728,728,728,728,0
20240723,145000,14874030,728,728,728,728,0
20240723,144900,14874030,728,728,728,728,0
20240723,144800,14874030,728,728,728,728,0
20240723,144700,14874030,728,728,728,728,0
20240723,144600,14874030,728,732,732,728,200
20240723,144500,14728222,733,733,733,733,0
20240723,144400,14728222,733,733,733,733,0
20240723,144300,14728222,733,733,733,733,0
20240723,144200,14728222,733,733,733,733,0
20240723,144100,14728222,733,733,733,733,0
20240723,144000,14728222,733,733,733,733,0
20240723,143900,14728222,733,733,733,733,1
20240723,143800,14727489,733,733,733,733,0
20240723,143700,14727489,733,733,733,733,0
20240723,143600,14727489,733,733,733,733,0
20240723,143500,14727489,733,733,733,733,0
20240723,143400,14727489,733,733,733,733,0
20240723,143300,14727489,733,733,733,733,0
20240723,143200,14727489,733,733,733,733,0
20240723,143100,14727489,733,733,733,733,0
20240723,143000,14727489,733,733,733,733,0
20240723,142900,14727489,733,733,733,733,0
20240723,142800,14727489,733,733,733,733,0
20240723,142700,14727489,733,733,733,733,0
20240723,142600,14727489,733,733,733,733,1
20240723,142500,14726756,733,733,733,733,1
20240723,142400,14726023,733,733,733,733,1
20240723,142300,14725290,733,733,733,733,0
20240723,142200,14725290,733,733,733,733,0
20240723,142100,14725290,733,733,733,733,0
20240723,142000,14725290,733,733,733,733,0
20240723,141900,14725290,733,733,733,733,0
20240723,141800,14725290,733,733,733,733,0
20240723,141700,14725290,733,733,733,733,0
20240723,141600,14725290,733,733,733,733,0
20240723,141500,14725290,733,733,733,733,0
20240723,141400,14725290,733,733,733,733,0
20240723,141300,14725290,733,733,733,733,0
20240723,141200,14725290,733,733,733,733,0
20240723,141100,14725290,733,733,733,733,0
20240723,141000,14725290,733,733,733,733,0
20240723,140900,14725290,733,733,733,733,0
20240723,140800,14725290,733,733,733,733,0
20240723,140700,14725290,733,733,733,733,0
20240723,140600,14725290,733,733,733,733,0
20240723,140500,14725290,733,733,733,733,0
20240723,140400,14725290,733,733,733,733,1
20240723,140300,14724557,733,733,733,733,0
20240723,140200,14724557,733,733,733,733,0
20240723,140100,14724557,733,733,733,733,0
20240723,140000,14724557,733,733,733,733,0
20240723,135900,14724557,733,733,733,733,0
20240723,135800,14724557,733,733,733,733,0
20240723,135700,14724557,733,733,733,733,0
20240723,135600,14724557,733,733,733,733,0
20240723,135500,14724557,733,733,733,733,0
20240723,135400,14724557,733,733,733,733,1
20240723,135300,14723824,733,733,733,733,0
20240723,135200,14723824,733,733,733,733,0
20240723,135100,14723824,733,733,733,733,0
20240723,135000,14723824,733,733,733,733,0
20240723,134900,14723824,733,733,733,733,0
20240723,134800,14723824,733,733,733,733,0
20240723,134700,14723824,733,733,733,733,0
20240723,134600,14723824,733,733,733,733,0
20240723,134500,14723824,733,733,733,733,0
20240723,134400,14723824,733,733,733,733,0
20240723,134300,14723824,733,733,733,733,0
20240723,134200,14723824,733,733,733,733,10
20240723,134100,14716494,733,733,733,733,0
20240723,134000,14716494,733,733,733,733,0
20240723,133900,14716494,733,733,733,733,0
20240723,133800,14716494,733,733,733,733,0
20240723,133700,14716494,733,733,733,733,1
20240723,133600,14715761,733,733,733,733,1
20240723,133500,14715028,733,733,733,733,0
20240723,133400,14715028,733,733,733,733,0
20240723,133300,14715028,733,733,733,733,0
20240723,133200,14715028,733,733,733,733,0
20240723,133100,14715028,733,733,733,733,0
20240723,133000,14715028,733,733,733,733,0
20240723,132900,14715028,733,733,733,733,0
20240723,132800,14715028,733,733,733,733,0
20240723,132700,14715028,733,733,733,733,0
20240723,132600,14715028,733,733,733,733,0
20240723,132500,14715028,733,733,733,733,1
20240723,132400,14714295,732,732,732,732,0
20240723,132300,14714295,732,732,732,732,0
20240723,132200,14714295,732,732,732,732,0
20240723,132100,14714295,732,732,732,732,0
20240723,132000,14714295,732,732,732,732,0
20240723,131900,14714295,732,732,732,732,0
20240723,131800,14714295,732,732,732,732,0
20240723,131700,14714295,732,732,732,732,0
20240723,131600,14714295,732,732,732,732,0
20240723,131500,14714295,732,732,732,732,1
20240723,131400,14713563,733,733,733,733,0
20240723,131300,14713563,733,733,733,733,0
20240723,131200,14713563,733,733,733,733,0
20240723,131100,14713563,733,733,733,733,0
20240723,131000,14713563,733,733,733,733,0
20240723,130900,14713563,733,733,733,733,0
20240723,130800,14713563,733,732,733,732,1000
20240723,130700,13980590,732,732,732,732,0
20240723,130600,13980590,732,732,732,732,0
20240723,130500,13980590,732,732,732,732,0
20240723,130400,13980590,732,732,732,732,1
20240723,130300,13979858,728,728,728,728,0
20240723,130200,13979858,728,728,728,728,0
20240723,130100,13979858,728,728,728,728,0
20240723,130000,13979858,728,728,728,728,0
20240723,125900,13979858,728,728,728,728,1
20240723,125800,13979130,727,727,727,727,0
20240723,125700,13979130,727,727,727,727,0
20240723,125600,13979130,727,727,727,727,0
20240723,125500,13979130,727,727,727,727,0
20240723,125400,13979130,727,727,727,727,0
20240723,125300,13979130,727,727,727,727,0
20240723,125200,13979130,727,727,727,727,0
20240723,125100,13979130,727,727,727,727,2
20240723,125000,13977676,727,727,727,727,0
20240723,124900,13977676,727,727,727,727,0
20240723,124800,13977676,727,727,727,727,0
20240723,124700,13977676,727,727,727,727,0
20240723,124600,13977676,727,727,727,727,1
20240723,124500,13976949,733,733,733,733,0
20240723,124400,13976949,733,733,733,733,0
20240723,124300,13976949,733,733,733,733,0
20240723,124200,13976949,733,733,733,733,0
20240723,124100,13976949,733,733,733,733,0
20240723,124000,13976949,733,733,733,733,0
20240723,123900,13976949,733,733,733,733,0
20240723,123800,13976949,733,733,733,733,0
20240723,123700,13976949,733,733,733,733,0
20240723,123600,13976949,733,733,733,733,0
20240723,123500,13976949,733,733,733,733,1
20240723,123400,13976216,730,728,730,728,2175
20240723,123300,12388564,727,727,727,727,0
20240723,123200,12388564,727,727,727,727,237
20240723,123100,12216265,726,724,726,724,70
20240723,123000,12165490,723,723,723,723,0
20240723,122900,12165490,723,723,723,723,8
20240723,122800,12159706,723,723,723,723,0
20240723,122700,12159706,723,723,723,723,0
20240723,122600,12159706,723,723,723,723,8
20240723,122500,12153922,723,723,723,723,16
20240723,122400,12142354,724,724,724,724,0
20240723,122300,12142354,724,724,724,724,0
20240723,122200,12142354,724,724,724,724,0
20240723,122100,12142354,724,724,724,724,0
20240723,122000,12142354,724,724,724,724,0
20240723,121900,12142354,724,724,724,724,0
20240723,121800,12142354,724,724,724,724,0
20240723,121700,12142354,724,724,724,724,0
20240723,121600,12142354,724,724,724,724,1
20240723,121500,12141630,725,725,725,725,0
20240723,121400,12141630,725,725,725,725,0
20240723,121300,12141630,725,725,725,725,1
20240723,121200,12140905,725,725,725,725,0
20240723,121100,12140905,725,725,725,725,0
20240723,121000,12140905,725,725,725,725,0
20240723,120900,12140905,725,725,725,725,0
20240723,120800,12140905,725,725,725,725,0
20240723,120700,12140905,725,725,725,725,82
20240723,120600,12081455,725,725,725,725,16
20240723,120500,12069855,726,726,726,726,0
20240723,120400,12069855,726,726,726,726,0
20240723,120300,12069855,726,726,726,726,0
20240723,120200,12069855,726,726,726,726,0
20240723,120100,12069855,726,726,726,726,1
20240723,120000,12069129,727,727,727,727,0
20240723,115900,12069129,727,727,727,727,0
20240723,115800,12069129,727,727,727,727,0
20240723,115700,12069129,727,727,727,727,0
20240723,115600,12069129,727,727,727,727,6
20240723,115500,12064767,728,728,728,728,1
20240723,115400,12064039,728,728,728,728,1
20240723,115300,12063311,728,728,728,728,3
20240723,115200,12061127,727,727,727,727,0
20240723,115100,12061127,727,727,727,727,15
20240723,115000,12050222,727,726,727,726,29
20240723,114900,12029154,727,727,727,727,0
20240723,114800,12029154,727,727,727,727,0
20240723,114700,12029154,727,727,727,727,0
20240723,114600,12029154,727,727,727,727,0
20240723,114500,12029154,727,727,727,727,0
20240723,114400,12029154,727,727,727,727,0
20240723,114300,12029154,727,727,727,727,0
20240723,114200,12029154,727,727,727,727,0
20240723,114100,12029154,727,727,727,727,1
20240723,114000,12028427,729,729,729,729,0
20240723,113900,12028427,729,729,729,729,0
20240723,113800,12028427,729,729,729,729,0
20240723,113700,12028427,729,729,729,729,0
20240723,113600,12028427,729,729,729,729,0
20240723,113500,12028427,729,729,729,729,0
20240723,113400,12028427,729,729,729,729,1
20240723,113300,12027698,730,730,730,730,0
20240723,113200,12027698,730,730,730,730,0
20240723,113100,12027698,730,730,730,730,0
20240723,113000,12027698,730,730,730,730,0
20240723,112900,12027698,730,730,730,730,0
20240723,112800,12027698,730,730,730,730,0
20240723,112700,12027698,730,730,730,730,0
20240723,112600,12027698,730,730,730,730,1
20240723,112500,12026968,730,730,730,730,0
20240723,112400,12026968,730,730,730,730,0
20240723,112300,12026968,730,730,730,730,500
20240723,112200,11661968,730,730,730,730,483
20240723,112100,11309378,732,730,732,730,200
20240723,112000,11163063,731,731,731,731,0
20240723,111900,11163063,731,731,731,731,0
20240723,111800,11163063,731,731,731,731,0
20240723,111700,11163063,731,731,731,731,0
20240723,111600,11163063,731,731,731,731,0
20240723,111500,11163063,731,731,731,731,0
20240723,111400,11163063,731,731,731,731,0
20240723,111300,11163063,731,731,731,731,0
20240723,111200,11163063,731,730,731,730,28
20240723,111100,11142611,734,734,734,734,0
20240723,111000,11142611,734,734,734,734,0
20240723,110900,11142611,734,734,734,734,0
20240723,110800,11142611,734,734,734,734,0
20240723,110700,11142611,734,734,734,734,0
20240723,110600,11142611,734,734,734,734,0
20240723,110500,11142611,734,723,734,723,66
20240723,110400,11094882,730,730,730,730,1
20240723,110300,11094152,721,721,721,721,0
20240723,110200,11094152,721,721,721,721,65
20240723,110100,11047287,723,723,723,723,0
20240723,110000,11047287,723,723,723,723,0
20240723,105900,11047287,723,723,723,723,0
20240723,105800,11047287,723,723,723,723,0
20240723,105700,11047287,723,723,723,723,0
20240723,105600,11047287,723,723,723,723,0
20240723,105500,11047287,723,723,723,723,0
20240723,105400,11047287,723,723,723,723,0
20240723,105300,11047287,723,723,723,723,0
20240723,105200,11047287,723,723,723,723,0
20240723,105100,11047287,723,723,723,723,0
20240723,105000,11047287,723,723,723,723,0
20240723,104900,11047287,723,723,723,723,100
20240723,104800,10974987,727,727,727,727,0
20240723,104700,10974987,727,727,727,727,0
20240723,104600,10974987,727,727,727,727,0
20240723,104500,10974987,727,727,727,727,0
20240723,104400,10974987,727,727,727,727,0
20240723,104300,10974987,727,727,727,727,0
20240723,104200,10974987,727,727,727,727,0
20240723,104100,10974987,727,727,727,727,0
20240723,104000,10974987,727,727,727,727,0
20240723,103900,10974987,727,727,727,727,1
20240723,103800,10974260,730,730,730,730,0
20240723,103700,10974260,730,730,730,730,0
20240723,103600,10974260,730,730,730,730,3
20240723,103500,10972070,727,727,727,727,1
20240723,103400,10971343,719,719,719,719,0
20240723,103300,10971343,719,719,719,719,32
20240723,103200,10948335,715,720,720,713,3007
20240723,103100,8797999,727,730,730,727,4
20240723,103000,8795085,731,731,731,731,1
20240723,102900,8794354,732,732,732,732,0
20240723,102800,8794354,732,733,733,732,2
20240723,102700,8792889,734,734,734,734,0
20240723,102600,8792889,734,734,734,734,11
20240723,102500,8784815,735,735,735,735,3
20240723,102400,8782610,735,735,735,735,0
20240723,102300,8782610,735,735,735,735,0
20240723,102200,8782610,735,735,735,735,0
20240723,102100,8782610,735,735,735,735,10
20240723,102000,8775260,735,735,735,735,0
20240723,101900,8775260,735,735,735,735,0
20240723,101800,8775260,735,735,735,735,0
20240723,101700,8775260,735,735,735,735,0
20240723,101600,8775260,735,735,735,735,0
20240723,101500,8775260,735,735,735,735,0
20240723,101400,8775260,735,735,735,735,0
20240723,101300,8775260,735,735,735,735,0
20240723,101200,8775260,735,735,735,735,0
20240723,101100,8775260,735,735,735,735,0
20240723,101000,8775260,735,735,735,735,0
20240723,100900,8775260,735,735,735,735,0
20240723,100800,8775260,735,735,735,735,2
20240723,100700,8773790,735,735,735,735,119
20240723,100600,8686325,735,735,735,735,151
20240723,100500,8575340,731,731,731,731,0
20240723,100400,8575340,731,731,731,731,0
20240723,100300,8575340,731,731,731,731,0
20240723,100200,8575340,731,731,731,731,0
20240723,100100,8575340,731,731,731,731,0
20240723,100000,8575340,731,731,731,731,251
20240723,095900,8391859,731,731,731,731,0
20240723,095800,8391859,731,731,731,731,0
20240723,095700,8391859,731,731,731,731,0
20240723,095600,8391859,731,731,731,731,0
20240723,095500,8391859,731,731,731,731,0
20240723,095400,8391859,731,731,731,731,0
20240723,095300,8391859,731,731,731,731,0
20240723,095200,8391859,731,731,731,731,0
20240723,095100,8391859,731,731,731,731,0
20240723,095000,8391859,731,731,731,731,0
20240723,094900,8391859,731,731,731,731,0
20240723,094800,8391859,731,731,731,731,0
20240723,094700,8391859,731,731,731,731,0
20240723,094600,8391859,731,731,731,731,0
20240723,094500,8391859,731,731,731,731,0
20240723,094400,8391859,731,731,731,731,1
20240723,094300,8391128,731,731,731,731,0
20240723,094200,8391128,731,731,731,731,0
20240723,094100,8391128,731,731,731,731,74
20240723,094000,8337034,731,731,731,731,0
20240723,093900,8337034,731,731,731,731,0
20240723,093800,8337034,731,731,731,731,0
20240723,093700,8337034,731,731,731,731,1
20240723,093600,8336303,731,731,731,731,329
20240723,093500,8095804,731,731,731,731,0
20240723,093400,8095804,731,731,731,731,0
20240723,093300,8095804,731,731,731,731,2
20240723,093200,8094342,731,731,731,731,0
20240723,093100,8094342,731,731,731,731,74
20240723,093000,8040248,731,731,731,731,0
20240723,092900,8040248,731,731,731,731,0
20240723,092800,8040248,731,731,731,731,0
20240723,092700,8040248,731,731,731,731,0
20240723,092600,8040248,731,731,731,731,0
20240723,092500,8040248,731,728,731,728,6
20240723,092400,8035874,731,731,731,731,0
20240723,092300,8035874,731,731,731,731,0
20240723,092200,8035874,731,731,731,731,1
20240723,092100,8035143,731,730,731,710,10467
20240723,092000,492740,740,740,740,740,0
20240723,091900,492740,740,740,740,740,0
20240723,091800,492740,740,740,740,740,0
20240723,091700,492740,740,740,740,740,0
20240723,091600,492740,740,740,740,740,0
20240723,091500,492740,740,740,740,740,0
20240723,091400,492740,740,740,740,740,0
20240723,091300,492740,740,743,743,740,6
20240723,091200,488285,743,743,743,743,1
20240723,091100,487542,743,743,743,743,20
20240723,091000,472682,743,742,743,742,163
20240723,090900,351735,743,742,743,742,153
20240723,090800,238199,742,742,742,742,2
20240723,090700,236715,742,740,742,740,9
20240723,090600,230047,739,739,739,739,105
20240723,090500,152452,738,738,738,738,132
20240723,090400,55036,738,738,738,738,1
20240723,090300,54298,737,736,737,736,10
20240723,090200,46933,735,734,735,734,14
20240723,090100,36650,733,733,733,733,0
20240723,090000,36650,733,733,733,733,50