KissMeData/001020/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,183200,21250941,752,752,752,752,3201
20240730,183100,21250941,752,752,752,752,0
20240730,183000,21250941,752,752,752,752,0
20240730,182900,21250941,752,752,752,752,0
20240730,182800,21250941,752,752,752,752,0
20240730,182700,21250941,752,752,752,752,0
20240730,182600,21250941,752,752,752,752,0
20240730,182500,21250941,752,752,752,752,0
20240730,182400,21250941,752,752,752,752,0
20240730,182300,21250941,752,752,752,752,0
20240730,182200,21250941,752,752,752,752,0
20240730,182100,21250941,752,752,752,752,0
20240730,182000,21250941,752,752,752,752,0
20240730,181900,21250941,752,752,752,752,0
20240730,181800,21250941,752,752,752,752,0
20240730,181700,21250941,752,752,752,752,0
20240730,181600,21250941,752,752,752,752,0
20240730,181500,21250941,752,752,752,752,0
20240730,181400,21250941,752,752,752,752,0
20240730,181300,21250941,752,752,752,752,0
20240730,181200,21250941,752,752,752,752,0
20240730,181100,21250941,752,752,752,752,0
20240730,181000,21250941,752,752,752,752,0
20240730,180900,21250941,752,752,752,752,0
20240730,180800,21250941,752,752,752,752,0
20240730,180700,21250941,752,752,752,752,0
20240730,180600,21250941,752,752,752,752,0
20240730,180500,21250941,752,752,752,752,0
20240730,180400,21250941,752,752,752,752,0
20240730,180300,21250941,752,752,752,752,0
20240730,180200,21250941,752,752,752,752,3201
20240730,180100,21250941,752,752,752,752,0
20240730,180000,21250941,752,752,752,752,0
20240730,175900,21250941,752,752,752,752,0
20240730,175800,21250941,752,752,752,752,0
20240730,175700,21250941,752,752,752,752,0
20240730,175600,21250941,752,752,752,752,0
20240730,175500,21250941,752,752,752,752,0
20240730,175400,21250941,752,752,752,752,0
20240730,175300,21250941,752,752,752,752,0
20240730,175200,21250941,752,752,752,752,0
20240730,175100,21250941,752,752,752,752,0
20240730,175000,21250941,752,752,752,752,0
20240730,174900,21250941,752,752,752,752,0
20240730,174800,21250941,752,752,752,752,0
20240730,174700,21250941,752,752,752,752,0
20240730,174600,21250941,752,752,752,752,0
20240730,174500,21250941,752,752,752,752,0
20240730,174400,21250941,752,752,752,752,0
20240730,174300,21250941,752,752,752,752,0
20240730,174200,21250941,752,752,752,752,0
20240730,174100,21250941,752,752,752,752,0
20240730,174000,21250941,752,752,752,752,0
20240730,173900,21250941,752,752,752,752,0
20240730,173800,21250941,752,752,752,752,0
20240730,173700,21250941,752,752,752,752,0
20240730,173600,21250941,752,752,752,752,0
20240730,173500,21250941,752,752,752,752,0
20240730,173400,21250941,752,752,752,752,0
20240730,173300,21250941,752,752,752,752,0
20240730,173200,21250941,752,752,752,752,3201
20240730,173100,21250941,752,752,752,752,0
20240730,173000,21250941,752,752,752,752,0
20240730,172900,21250941,752,752,752,752,0
20240730,172800,21250941,752,752,752,752,0
20240730,172700,21250941,752,752,752,752,0
20240730,172600,21250941,752,752,752,752,0
20240730,172500,21250941,752,752,752,752,0
20240730,172400,21250941,752,752,752,752,0
20240730,172300,21250941,752,752,752,752,0
20240730,172200,21250941,752,752,752,752,0
20240730,172100,21250941,752,752,752,752,0
20240730,172000,21250941,752,752,752,752,0
20240730,171900,21250941,752,752,752,752,0
20240730,171800,21250941,752,752,752,752,0
20240730,171700,21250941,752,752,752,752,0
20240730,171600,21250941,752,752,752,752,0
20240730,171500,21250941,752,752,752,752,0
20240730,171400,21250941,752,752,752,752,0
20240730,171300,21250941,752,752,752,752,0
20240730,171200,21250941,752,752,752,752,0
20240730,171100,21250941,752,752,752,752,0
20240730,171000,21250941,752,752,752,752,0
20240730,170900,21250941,752,752,752,752,0
20240730,170800,21250941,752,752,752,752,0
20240730,170700,21250941,752,752,752,752,0
20240730,170600,21250941,752,752,752,752,0
20240730,170500,21250941,752,752,752,752,0
20240730,170400,21250941,752,752,752,752,0
20240730,170300,21250941,752,752,752,752,0
20240730,170200,21250941,752,752,752,752,3201
20240730,170100,21250941,752,752,752,752,0
20240730,170000,21250941,752,752,752,752,0
20240730,165900,21250941,752,752,752,752,0
20240730,165800,21250941,752,752,752,752,0
20240730,165700,21250941,752,752,752,752,0
20240730,165600,21250941,752,752,752,752,0
20240730,165500,21250941,752,752,752,752,0
20240730,165400,21250941,752,752,752,752,0
20240730,165300,21250941,752,752,752,752,0
20240730,165200,21250941,752,752,752,752,0
20240730,165100,21250941,752,752,752,752,0
20240730,165000,21250941,752,752,752,752,0
20240730,164900,21250941,752,752,752,752,0
20240730,164800,21250941,752,752,752,752,0
20240730,164700,21250941,752,752,752,752,0
20240730,164600,21250941,752,752,752,752,0
20240730,164500,21250941,752,752,752,752,0
20240730,164400,21250941,752,752,752,752,0
20240730,164300,21250941,752,752,752,752,0
20240730,164200,21250941,752,752,752,752,0
20240730,164100,21250941,752,752,752,752,0
20240730,164000,21250941,752,752,752,752,0
20240730,163900,21250941,752,752,752,752,0
20240730,163800,21250941,752,752,752,752,0
20240730,163700,21250941,752,752,752,752,0
20240730,163600,21250941,752,752,752,752,0
20240730,163500,21250941,752,752,752,752,0
20240730,163400,21250941,752,752,752,752,0
20240730,163300,21250941,752,752,752,752,0
20240730,163200,21250941,752,752,752,752,3201
20240730,163100,21250941,752,752,752,752,0
20240730,163000,21250941,752,752,752,752,0
20240730,162900,21250941,752,752,752,752,0
20240730,162800,21250941,752,752,752,752,0
20240730,162700,21250941,752,752,752,752,0
20240730,162600,21250941,752,752,752,752,0
20240730,162500,21250941,752,752,752,752,0
20240730,162400,21250941,752,752,752,752,0
20240730,162300,21250941,752,752,752,752,0
20240730,162200,21250941,752,752,752,752,0
20240730,162100,21250941,752,752,752,752,0
20240730,162000,21250941,752,752,752,752,0
20240730,161900,21250941,752,752,752,752,0
20240730,161800,21250941,752,752,752,752,0
20240730,161700,21250941,752,752,752,752,0
20240730,161600,21250941,752,752,752,752,0
20240730,161500,21250941,752,752,752,752,0
20240730,161400,21250941,752,752,752,752,0
20240730,161300,21250941,752,752,752,752,0
20240730,161200,21250941,752,752,752,752,0
20240730,161100,21250941,752,752,752,752,0
20240730,161000,21250941,752,752,752,752,0
20240730,160900,21250941,752,752,752,752,0
20240730,160800,21250941,752,752,752,752,0
20240730,160700,21250941,752,752,752,752,0
20240730,160600,21250941,752,752,752,752,0
20240730,160500,21250941,752,752,752,752,0
20240730,160400,21250941,752,752,752,752,0
20240730,160300,21250941,752,752,752,752,0
20240730,160200,21250941,752,752,752,752,3201
20240730,160100,21250941,752,752,752,752,0
20240730,160000,21250941,752,752,752,752,0
20240730,155900,21250941,752,752,752,752,0
20240730,155800,21250941,752,752,752,752,0
20240730,155700,21250941,752,752,752,752,0
20240730,155600,21250941,752,752,752,752,0
20240730,155500,21250941,752,752,752,752,0
20240730,155400,21250941,752,752,752,752,0
20240730,155300,21250941,752,752,752,752,0
20240730,155200,21250941,752,752,752,752,0
20240730,155100,21250941,752,752,752,752,0
20240730,155000,21250941,752,752,752,752,0
20240730,154900,21250941,752,752,752,752,0
20240730,154800,21250941,752,752,752,752,0
20240730,154700,21250941,752,752,752,752,0
20240730,154600,21250941,752,752,752,752,0
20240730,154500,21250941,752,752,752,752,0
20240730,154400,21250941,752,752,752,752,0
20240730,154300,21250941,752,752,752,752,0
20240730,154200,21250941,752,752,752,752,0
20240730,154100,21250941,752,752,752,752,0
20240730,154000,21250941,752,752,752,752,0
20240730,153900,21250941,752,752,752,752,0
20240730,153800,21250941,752,752,752,752,0
20240730,153700,21250941,752,752,752,752,0
20240730,153600,21250941,752,752,752,752,0
20240730,153500,21250941,752,752,752,752,0
20240730,153400,21250941,752,752,752,752,0
20240730,153300,21250941,752,752,752,752,0
20240730,153200,21250941,752,752,752,752,3201
20240730,153100,21250941,752,752,752,752,0
20240730,153000,21250941,752,752,752,752,3201
20240730,152900,18843789,754,754,754,754,0
20240730,152800,18843789,754,754,754,754,0
20240730,152700,18843789,754,754,754,754,0
20240730,152600,18843789,754,754,754,754,0
20240730,152500,18843789,754,754,754,754,0
20240730,152400,18843789,754,754,754,754,0
20240730,152300,18843789,754,754,754,754,0
20240730,152200,18843789,754,754,754,754,0
20240730,152100,18843789,754,754,754,754,0
20240730,152000,18843789,754,754,754,754,0
20240730,151900,18843789,754,754,754,754,0
20240730,151800,18843789,754,754,754,754,5
20240730,151700,18840019,753,753,753,753,5
20240730,151600,18836254,752,752,752,752,0
20240730,151500,18836254,752,752,752,752,0
20240730,151400,18836254,752,752,752,752,0
20240730,151300,18836254,752,752,752,752,0
20240730,151200,18836254,752,752,752,752,1079
20240730,151100,18024846,753,753,753,753,754
20240730,151000,17457084,753,753,753,753,0
20240730,150900,17457084,753,752,753,752,248
20240730,150800,17270342,751,751,751,751,0
20240730,150700,17270342,751,751,751,751,0
20240730,150600,17270342,751,751,751,751,0
20240730,150500,17270342,751,751,751,751,0
20240730,150400,17270342,751,751,751,751,0
20240730,150300,17270342,751,751,751,751,0
20240730,150200,17270342,751,752,752,751,45
20240730,150100,17236546,753,753,753,753,1
20240730,150000,17235793,754,754,754,754,0
20240730,145900,17235793,754,754,754,754,0
20240730,145800,17235793,754,754,754,754,0
20240730,145700,17235793,754,754,754,754,0
20240730,145600,17235793,754,754,754,754,0
20240730,145500,17235793,754,754,754,754,0
20240730,145400,17235793,754,754,754,754,0
20240730,145300,17235793,754,754,754,754,0
20240730,145200,17235793,754,754,754,754,0
20240730,145100,17235793,754,753,754,753,1000
20240730,145000,16481875,753,753,753,753,0
20240730,144900,16481875,753,753,753,753,0
20240730,144800,16481875,753,753,753,753,0
20240730,144700,16481875,753,753,753,753,0
20240730,144600,16481875,753,753,753,753,1
20240730,144500,16481122,754,754,754,754,0
20240730,144400,16481122,754,754,754,754,108
20240730,144300,16399690,754,754,754,754,0
20240730,144200,16399690,754,754,754,754,0
20240730,144100,16399690,754,754,754,754,0
20240730,144000,16399690,754,754,754,754,0
20240730,143900,16399690,754,754,754,754,892
20240730,143800,15727122,754,754,754,754,249
20240730,143700,15539376,754,754,754,754,0
20240730,143600,15539376,754,754,754,754,0
20240730,143500,15539376,754,754,754,754,0
20240730,143400,15539376,754,754,754,754,0
20240730,143300,15539376,754,754,754,754,0
20240730,143200,15539376,754,754,754,754,0
20240730,143100,15539376,754,754,754,754,83
20240730,143000,15476794,754,754,754,754,0
20240730,142900,15476794,754,754,754,754,0
20240730,142800,15476794,754,754,754,754,83
20240730,142700,15414212,754,754,754,754,0
20240730,142600,15414212,754,754,754,754,0
20240730,142500,15414212,754,754,754,754,0
20240730,142400,15414212,754,754,754,754,0
20240730,142300,15414212,754,754,754,754,83
20240730,142200,15351630,756,756,756,756,0
20240730,142100,15351630,756,756,756,756,0
20240730,142000,15351630,756,756,756,756,0
20240730,141900,15351630,756,756,756,756,0
20240730,141800,15351630,756,756,756,756,0
20240730,141700,15351630,756,756,756,756,0
20240730,141600,15351630,756,756,756,756,0
20240730,141500,15351630,756,755,756,755,12
20240730,141400,15342568,754,754,754,754,0
20240730,141300,15342568,754,754,754,754,0
20240730,141200,15342568,754,754,754,754,0
20240730,141100,15342568,754,754,754,754,83
20240730,141000,15279986,755,755,755,755,2
20240730,140900,15278476,754,754,754,754,4
20240730,140800,15275460,754,754,754,754,415
20240730,140700,14962550,755,755,755,755,2
20240730,140600,14961040,751,751,751,751,0
20240730,140500,14961040,751,751,751,751,0
20240730,140400,14961040,751,751,751,751,0
20240730,140300,14961040,751,751,751,751,0
20240730,140200,14961040,751,751,751,751,0
20240730,140100,14961040,751,751,751,751,83
20240730,140000,14898707,751,751,751,751,0
20240730,135900,14898707,751,751,751,751,0
20240730,135800,14898707,751,751,751,751,0
20240730,135700,14898707,751,751,751,751,0
20240730,135600,14898707,751,751,751,751,82
20240730,135500,14837125,751,751,751,751,0
20240730,135400,14837125,751,751,751,751,83
20240730,135300,14774792,750,750,750,750,1
20240730,135200,14774042,750,750,750,750,0
20240730,135100,14774042,750,750,750,750,82
20240730,135000,14712542,756,756,756,756,0
20240730,134900,14712542,756,756,756,756,0
20240730,134800,14712542,756,756,756,756,0
20240730,134700,14712542,756,756,756,756,0
20240730,134600,14712542,756,756,756,756,0
20240730,134500,14712542,756,756,756,756,0
20240730,134400,14712542,756,756,756,756,0
20240730,134300,14712542,756,756,756,756,0
20240730,134200,14712542,756,756,756,756,0
20240730,134100,14712542,756,756,756,756,0
20240730,134000,14712542,756,756,756,756,0
20240730,133900,14712542,756,756,756,756,0
20240730,133800,14712542,756,756,756,756,0
20240730,133700,14712542,756,756,756,756,0
20240730,133600,14712542,756,756,756,756,0
20240730,133500,14712542,756,756,756,756,0
20240730,133400,14712542,756,756,756,756,0
20240730,133300,14712542,756,756,756,756,0
20240730,133200,14712542,756,756,756,756,0
20240730,133100,14712542,756,756,756,756,0
20240730,133000,14712542,756,756,756,756,0
20240730,132900,14712542,756,756,756,756,0
20240730,132800,14712542,756,756,756,756,40
20240730,132700,14682302,755,755,755,755,0
20240730,132600,14682302,755,755,755,755,0
20240730,132500,14682302,755,755,755,755,0
20240730,132400,14682302,755,755,755,755,0
20240730,132300,14682302,755,755,755,755,528
20240730,132200,14283662,755,755,755,755,0
20240730,132100,14283662,755,753,755,753,422
20240730,132000,13965301,755,755,755,755,0
20240730,131900,13965301,755,755,755,755,0
20240730,131800,13965301,755,755,755,755,0
20240730,131700,13965301,755,755,755,755,0
20240730,131600,13965301,755,755,755,755,0
20240730,131500,13965301,755,755,755,755,0
20240730,131400,13965301,755,755,755,755,0
20240730,131300,13965301,755,755,755,755,27
20240730,131200,13944916,755,755,755,755,0
20240730,131100,13944916,755,755,755,755,8
20240730,131000,13938876,755,755,755,755,0
20240730,130900,13938876,755,754,755,754,992
20240730,130800,13189949,754,754,754,754,0
20240730,130700,13189949,754,754,754,754,0
20240730,130600,13189949,754,754,754,754,0
20240730,130500,13189949,754,754,754,754,0
20240730,130400,13189949,754,754,754,754,0
20240730,130300,13189949,754,754,754,754,0
20240730,130200,13189949,754,752,754,752,10
20240730,130100,13182419,745,745,745,745,0
20240730,130000,13182419,745,745,745,745,0
20240730,125900,13182419,745,745,745,745,0
20240730,125800,13182419,745,745,745,745,0
20240730,125700,13182419,745,745,745,745,0
20240730,125600,13182419,745,745,745,745,11
20240730,125500,13174224,745,745,745,745,0
20240730,125400,13174224,745,745,745,745,0
20240730,125300,13174224,745,745,745,745,0
20240730,125200,13174224,745,745,745,745,0
20240730,125100,13174224,745,745,745,745,0
20240730,125000,13174224,745,745,745,745,0
20240730,124900,13174224,745,745,745,745,0
20240730,124800,13174224,745,745,745,745,0
20240730,124700,13174224,745,749,749,745,21
20240730,124600,13158569,750,750,750,750,0
20240730,124500,13158569,750,750,750,750,0
20240730,124400,13158569,750,750,750,750,0
20240730,124300,13158569,750,750,750,750,0
20240730,124200,13158569,750,750,750,750,1
20240730,124100,13157819,751,751,751,751,0
20240730,124000,13157819,751,751,751,751,0
20240730,123900,13157819,751,751,751,751,0
20240730,123800,13157819,751,751,751,751,0
20240730,123700,13157819,751,751,751,751,0
20240730,123600,13157819,751,751,751,751,1
20240730,123500,13157068,745,745,745,745,0
20240730,123400,13157068,745,745,745,745,0
20240730,123300,13157068,745,745,745,745,0
20240730,123200,13157068,745,745,745,745,0
20240730,123100,13157068,745,754,754,745,306
20240730,123000,12928815,755,755,755,755,0
20240730,122900,12928815,755,755,755,755,0
20240730,122800,12928815,755,755,755,755,0
20240730,122700,12928815,755,755,755,755,0
20240730,122600,12928815,755,755,755,755,21
20240730,122500,12912960,756,756,756,756,0
20240730,122400,12912960,756,756,756,756,0
20240730,122300,12912960,756,756,756,756,1
20240730,122200,12912204,759,759,759,759,0
20240730,122100,12912204,759,759,759,759,0
20240730,122000,12912204,759,759,759,759,0
20240730,121900,12912204,759,759,759,759,0
20240730,121800,12912204,759,759,759,759,0
20240730,121700,12912204,759,759,759,759,0
20240730,121600,12912204,759,759,759,759,0
20240730,121500,12912204,759,759,759,759,0
20240730,121400,12912204,759,759,759,759,0
20240730,121300,12912204,759,759,759,759,0
20240730,121200,12912204,759,759,759,759,0
20240730,121100,12912204,759,759,759,759,0
20240730,121000,12912204,759,759,759,759,0
20240730,120900,12912204,759,759,759,759,10
20240730,120800,12904614,758,757,758,757,300
20240730,120700,12677297,758,758,758,758,0
20240730,120600,12677297,758,754,758,754,3000
20240730,120500,10405187,749,749,749,749,0
20240730,120400,10405187,749,749,749,749,0
20240730,120300,10405187,749,749,749,749,0
20240730,120200,10405187,749,749,749,749,0
20240730,120100,10405187,749,749,749,749,5
20240730,120000,10401442,750,750,750,750,0
20240730,115900,10401442,750,750,750,750,0
20240730,115800,10401442,750,750,750,750,0
20240730,115700,10401442,750,750,750,750,0
20240730,115600,10401442,750,750,750,750,5
20240730,115500,10397692,753,753,753,753,0
20240730,115400,10397692,753,753,753,753,0
20240730,115300,10397692,753,753,753,753,0
20240730,115200,10397692,753,753,753,753,0
20240730,115100,10397692,753,753,753,753,0
20240730,115000,10397692,753,753,753,753,0
20240730,114900,10397692,753,753,753,753,0
20240730,114800,10397692,753,753,753,753,0
20240730,114700,10397692,753,753,753,753,0
20240730,114600,10397692,753,753,753,753,0
20240730,114500,10397692,753,753,753,753,0
20240730,114400,10397692,753,753,753,753,0
20240730,114300,10397692,753,753,753,753,0
20240730,114200,10397692,753,753,753,753,0
20240730,114100,10397692,753,753,753,753,1
20240730,114000,10396939,754,754,754,754,8
20240730,113900,10390907,754,754,754,754,0
20240730,113800,10390907,754,754,754,754,0
20240730,113700,10390907,754,754,754,754,0
20240730,113600,10390907,754,754,754,754,40
20240730,113500,10360747,754,754,754,754,0
20240730,113400,10360747,754,754,754,754,0
20240730,113300,10360747,754,754,754,754,0
20240730,113200,10360747,754,754,754,754,0
20240730,113100,10360747,754,754,754,754,83
20240730,113000,10298165,754,754,754,754,0
20240730,112900,10298165,754,751,754,751,877
20240730,112800,9637867,751,751,751,751,0
20240730,112700,9637867,751,751,751,751,0
20240730,112600,9637867,751,752,752,751,59
20240730,112500,9593518,752,752,752,752,0
20240730,112400,9593518,752,752,752,752,0
20240730,112300,9593518,752,752,752,752,0
20240730,112200,9593518,752,752,752,752,0
20240730,112100,9593518,752,752,752,752,0
20240730,112000,9593518,752,752,752,752,0
20240730,111900,9593518,752,752,752,752,0
20240730,111800,9593518,752,752,752,752,29
20240730,111700,9571710,751,751,751,751,0
20240730,111600,9571710,751,751,751,751,0
20240730,111500,9571710,751,751,751,751,0
20240730,111400,9571710,751,751,751,751,5
20240730,111300,9567955,751,751,751,751,0
20240730,111200,9567955,751,751,751,751,0
20240730,111100,9567955,751,751,751,751,83
20240730,111000,9505622,752,752,752,752,0
20240730,110900,9505622,752,752,752,752,0
20240730,110800,9505622,752,752,752,752,0
20240730,110700,9505622,752,752,752,752,0
20240730,110600,9505622,752,752,752,752,0
20240730,110500,9505622,752,752,752,752,0
20240730,110400,9505622,752,752,752,752,0
20240730,110300,9505622,752,752,752,752,0
20240730,110200,9505622,752,752,752,752,15
20240730,110100,9494342,752,752,752,752,1
20240730,110000,9493590,753,753,753,753,0
20240730,105900,9493590,753,753,753,753,0
20240730,105800,9493590,753,753,753,753,0
20240730,105700,9493590,753,753,753,753,0
20240730,105600,9493590,753,753,753,753,1
20240730,105500,9492837,754,754,754,754,0
20240730,105400,9492837,754,754,754,754,0
20240730,105300,9492837,754,754,754,754,0
20240730,105200,9492837,754,754,754,754,0
20240730,105100,9492837,754,754,754,754,1
20240730,105000,9492083,755,755,755,755,0
20240730,104900,9492083,755,755,755,755,0
20240730,104800,9492083,755,755,755,755,0
20240730,104700,9492083,755,755,755,755,0
20240730,104600,9492083,755,755,755,755,5
20240730,104500,9488308,756,756,756,756,0
20240730,104400,9488308,756,756,756,756,0
20240730,104300,9488308,756,756,756,756,0
20240730,104200,9488308,756,756,756,756,0
20240730,104100,9488308,756,756,756,756,0
20240730,104000,9488308,756,756,756,756,0
20240730,103900,9488308,756,756,756,756,0
20240730,103800,9488308,756,756,756,756,344
20240730,103700,9228244,756,756,756,756,257
20240730,103600,9033952,756,756,756,756,0
20240730,103500,9033952,756,756,756,756,0
20240730,103400,9033952,756,756,756,756,82
20240730,103300,8971960,756,756,756,756,0
20240730,103200,8971960,756,756,756,756,0
20240730,103100,8971960,756,756,756,756,1
20240730,103000,8971204,757,757,757,757,7
20240730,102900,8965905,756,756,756,756,0
20240730,102800,8965905,756,756,756,756,0
20240730,102700,8965905,756,756,756,756,1
20240730,102600,8965149,757,757,757,757,0
20240730,102500,8965149,757,757,757,757,0
20240730,102400,8965149,757,757,757,757,0
20240730,102300,8965149,757,757,757,757,0
20240730,102200,8965149,757,757,757,757,0
20240730,102100,8965149,757,757,757,757,1
20240730,102000,8964392,754,754,754,754,0
20240730,101900,8964392,754,754,754,754,0
20240730,101800,8964392,754,756,756,754,923
20240730,101700,8267536,758,758,758,758,0
20240730,101600,8267536,758,758,758,758,0
20240730,101500,8267536,758,758,758,758,59
20240730,101400,8222814,759,758,759,758,71
20240730,101300,8168994,758,756,758,756,1183
20240730,101200,7272765,758,758,758,758,0
20240730,101100,7272765,758,758,758,758,0
20240730,101000,7272765,758,758,758,758,0
20240730,100900,7272765,758,758,758,758,0
20240730,100800,7272765,758,758,758,758,0
20240730,100700,7272765,758,758,758,758,0
20240730,100600,7272765,758,758,758,758,0
20240730,100500,7272765,758,757,758,757,10
20240730,100400,7265193,757,755,757,755,3150
20240730,100300,4880807,755,755,755,755,0
20240730,100200,4880807,755,755,755,755,0
20240730,100100,4880807,755,755,755,755,0
20240730,100000,4880807,755,755,755,755,0
20240730,095900,4880807,755,755,755,755,0
20240730,095800,4880807,755,755,755,755,0
20240730,095700,4880807,755,755,755,755,0
20240730,095600,4880807,755,755,755,755,0
20240730,095500,4880807,755,755,755,755,0
20240730,095400,4880807,755,755,755,755,0
20240730,095300,4880807,755,755,755,755,1
20240730,095200,4880052,756,756,756,756,12
20240730,095100,4870980,758,758,758,758,0
20240730,095000,4870980,758,758,758,758,0
20240730,094900,4870980,758,757,758,757,6
20240730,094800,4866437,751,755,758,751,5064
20240730,094700,1029207,755,755,755,755,0
20240730,094600,1029207,755,755,755,755,1
20240730,094500,1028452,755,755,755,755,0
20240730,094400,1028452,755,755,755,755,1
20240730,094300,1027697,756,756,756,756,1
20240730,094200,1026941,757,757,757,757,0
20240730,094100,1026941,757,757,757,757,0
20240730,094000,1026941,757,757,757,757,5
20240730,093900,1023156,757,757,757,757,1
20240730,093800,1022399,758,758,758,758,0
20240730,093700,1022399,758,756,758,756,10
20240730,093600,1014832,756,756,756,756,5
20240730,093500,1011052,756,755,756,755,319
20240730,093400,770205,756,756,756,756,0
20240730,093300,770205,756,756,756,756,0
20240730,093200,770205,756,756,756,756,0
20240730,093100,770205,756,756,756,756,0
20240730,093000,770205,756,756,756,756,5
20240730,092900,766425,756,755,756,755,2
20240730,092800,764914,755,755,755,753,842
20240730,092700,129206,755,755,755,755,0
20240730,092600,129206,755,755,755,755,0
20240730,092500,129206,755,755,755,755,0
20240730,092400,129206,755,755,755,755,0
20240730,092300,129206,755,755,755,755,0
20240730,092200,129206,755,755,755,755,0
20240730,092100,129206,755,755,755,755,0
20240730,092000,129206,755,755,755,755,0
20240730,091900,129206,755,754,755,754,6
20240730,091800,124681,753,752,753,752,10
20240730,091700,117156,751,751,751,751,0
20240730,091600,117156,751,751,751,751,138
20240730,091500,13518,751,751,751,751,10
20240730,091400,6008,751,751,751,751,0
20240730,091300,6008,751,751,751,751,0
20240730,091200,6008,751,751,751,751,0
20240730,091100,6008,751,751,751,751,0
20240730,091000,6008,751,751,751,751,0
20240730,090900,6008,751,751,751,751,0
20240730,090800,6008,751,751,751,751,0
20240730,090700,6008,751,751,751,751,0
20240730,090600,6008,751,751,751,751,3
20240730,090500,3755,751,751,751,751,0
20240730,090400,3755,751,751,751,751,0
20240730,090300,3755,751,751,751,751,0
20240730,090200,3755,751,751,751,751,0
20240730,090100,3755,751,751,751,751,0
20240730,090000,3755,751,751,751,751,5