KissMeData/200230/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,203200,56824445,700,700,700,700,7638
20240723,203100,56824445,700,700,700,700,0
20240723,203000,56824445,700,700,700,700,0
20240723,202900,56824445,700,700,700,700,0
20240723,202800,56824445,700,700,700,700,0
20240723,202700,56824445,700,700,700,700,0
20240723,202600,56824445,700,700,700,700,0
20240723,202500,56824445,700,700,700,700,0
20240723,202400,56824445,700,700,700,700,0
20240723,202300,56824445,700,700,700,700,0
20240723,202200,56824445,700,700,700,700,0
20240723,202100,56824445,700,700,700,700,0
20240723,202000,56824445,700,700,700,700,0
20240723,201900,56824445,700,700,700,700,0
20240723,201800,56824445,700,700,700,700,0
20240723,201700,56824445,700,700,700,700,0
20240723,201600,56824445,700,700,700,700,0
20240723,201500,56824445,700,700,700,700,0
20240723,201400,56824445,700,700,700,700,0
20240723,201300,56824445,700,700,700,700,0
20240723,201200,56824445,700,700,700,700,0
20240723,201100,56824445,700,700,700,700,0
20240723,201000,56824445,700,700,700,700,0
20240723,200900,56824445,700,700,700,700,0
20240723,200800,56824445,700,700,700,700,0
20240723,200700,56824445,700,700,700,700,0
20240723,200600,56824445,700,700,700,700,0
20240723,200500,56824445,700,700,700,700,0
20240723,200400,56824445,700,700,700,700,0
20240723,200300,56824445,700,700,700,700,0
20240723,200200,56824445,700,700,700,700,7638
20240723,200100,56824445,700,700,700,700,0
20240723,200000,56824445,700,700,700,700,0
20240723,195900,56824445,700,700,700,700,0
20240723,195800,56824445,700,700,700,700,0
20240723,195700,56824445,700,700,700,700,0
20240723,195600,56824445,700,700,700,700,0
20240723,195500,56824445,700,700,700,700,0
20240723,195400,56824445,700,700,700,700,0
20240723,195300,56824445,700,700,700,700,0
20240723,195200,56824445,700,700,700,700,0
20240723,195100,56824445,700,700,700,700,0
20240723,195000,56824445,700,700,700,700,0
20240723,194900,56824445,700,700,700,700,0
20240723,194800,56824445,700,700,700,700,0
20240723,194700,56824445,700,700,700,700,0
20240723,194600,56824445,700,700,700,700,0
20240723,194500,56824445,700,700,700,700,0
20240723,194400,56824445,700,700,700,700,0
20240723,194300,56824445,700,700,700,700,0
20240723,194200,56824445,700,700,700,700,0
20240723,194100,56824445,700,700,700,700,0
20240723,194000,56824445,700,700,700,700,0
20240723,193900,56824445,700,700,700,700,0
20240723,193800,56824445,700,700,700,700,0
20240723,193700,56824445,700,700,700,700,0
20240723,193600,56824445,700,700,700,700,0
20240723,193500,56824445,700,700,700,700,0
20240723,193400,56824445,700,700,700,700,0
20240723,193300,56824445,700,700,700,700,0
20240723,193200,56824445,700,700,700,700,7638
20240723,193100,56824445,700,700,700,700,0
20240723,193000,56824445,700,700,700,700,0
20240723,192900,56824445,700,700,700,700,0
20240723,192800,56824445,700,700,700,700,0
20240723,192700,56824445,700,700,700,700,0
20240723,192600,56824445,700,700,700,700,0
20240723,192500,56824445,700,700,700,700,0
20240723,192400,56824445,700,700,700,700,0
20240723,192300,56824445,700,700,700,700,0
20240723,192200,56824445,700,700,700,700,0
20240723,192100,56824445,700,700,700,700,0
20240723,192000,56824445,700,700,700,700,0
20240723,191900,56824445,700,700,700,700,0
20240723,191800,56824445,700,700,700,700,0
20240723,191700,56824445,700,700,700,700,0
20240723,191600,56824445,700,700,700,700,0
20240723,191500,56824445,700,700,700,700,0
20240723,191400,56824445,700,700,700,700,0
20240723,191300,56824445,700,700,700,700,0
20240723,191200,56824445,700,700,700,700,0
20240723,191100,56824445,700,700,700,700,0
20240723,191000,56824445,700,700,700,700,0
20240723,190900,56824445,700,700,700,700,0
20240723,190800,56824445,700,700,700,700,0
20240723,190700,56824445,700,700,700,700,0
20240723,190600,56824445,700,700,700,700,0
20240723,190500,56824445,700,700,700,700,0
20240723,190400,56824445,700,700,700,700,0
20240723,190300,56824445,700,700,700,700,0
20240723,190200,56824445,700,700,700,700,7638
20240723,190100,56824445,700,700,700,700,0
20240723,190000,56824445,700,700,700,700,0
20240723,185900,56824445,700,700,700,700,0
20240723,185800,56824445,700,700,700,700,0
20240723,185700,56824445,700,700,700,700,0
20240723,185600,56824445,700,700,700,700,0
20240723,185500,56824445,700,700,700,700,0
20240723,185400,56824445,700,700,700,700,0
20240723,185300,56824445,700,700,700,700,0
20240723,185200,56824445,700,700,700,700,0
20240723,185100,56824445,700,700,700,700,0
20240723,185000,56824445,700,700,700,700,0
20240723,184900,56824445,700,700,700,700,0
20240723,184800,56824445,700,700,700,700,0
20240723,184700,56824445,700,700,700,700,0
20240723,184600,56824445,700,700,700,700,0
20240723,184500,56824445,700,700,700,700,0
20240723,184400,56824445,700,700,700,700,0
20240723,184300,56824445,700,700,700,700,0
20240723,184200,56824445,700,700,700,700,0
20240723,184100,56824445,700,700,700,700,0
20240723,184000,56824445,700,700,700,700,0
20240723,183900,56824445,700,700,700,700,0
20240723,183800,56824445,700,700,700,700,0
20240723,183700,56824445,700,700,700,700,0
20240723,183600,56824445,700,700,700,700,0
20240723,183500,56824445,700,700,700,700,0
20240723,183400,56824445,700,700,700,700,0
20240723,183300,56824445,700,700,700,700,0
20240723,183200,56824445,700,700,700,700,7638
20240723,183100,56824445,700,700,700,700,0
20240723,183000,56824445,700,700,700,700,0
20240723,182900,56824445,700,700,700,700,0
20240723,182800,56824445,700,700,700,700,0
20240723,182700,56824445,700,700,700,700,0
20240723,182600,56824445,700,700,700,700,0
20240723,182500,56824445,700,700,700,700,0
20240723,182400,56824445,700,700,700,700,0
20240723,182300,56824445,700,700,700,700,0
20240723,182200,56824445,700,700,700,700,0
20240723,182100,56824445,700,700,700,700,0
20240723,182000,56824445,700,700,700,700,0
20240723,181900,56824445,700,700,700,700,0
20240723,181800,56824445,700,700,700,700,0
20240723,181700,56824445,700,700,700,700,0
20240723,181600,56824445,700,700,700,700,0
20240723,181500,56824445,700,700,700,700,0
20240723,181400,56824445,700,700,700,700,0
20240723,181300,56824445,700,700,700,700,0
20240723,181200,56824445,700,700,700,700,0
20240723,181100,56824445,700,700,700,700,0
20240723,181000,56824445,700,700,700,700,0
20240723,180900,56824445,700,700,700,700,0
20240723,180800,56824445,700,700,700,700,0
20240723,180700,56824445,700,700,700,700,0
20240723,180600,56824445,700,700,700,700,0
20240723,180500,56824445,700,700,700,700,0
20240723,180400,56824445,700,700,700,700,0
20240723,180300,56824445,700,700,700,700,0
20240723,180200,56824445,700,700,700,700,7638
20240723,180100,56824445,700,700,700,700,0
20240723,180000,56824445,700,700,700,700,0
20240723,175900,56824445,700,700,700,700,0
20240723,175800,56824445,700,700,700,700,0
20240723,175700,56824445,700,700,700,700,0
20240723,175600,56824445,700,700,700,700,0
20240723,175500,56824445,700,700,700,700,0
20240723,175400,56824445,700,700,700,700,0
20240723,175300,56824445,700,700,700,700,0
20240723,175200,56824445,700,700,700,700,0
20240723,175100,56824445,700,700,700,700,0
20240723,175000,56824445,700,700,700,700,0
20240723,174900,56824445,700,700,700,700,0
20240723,174800,56824445,700,700,700,700,0
20240723,174700,56824445,700,700,700,700,0
20240723,174600,56824445,700,700,700,700,0
20240723,174500,56824445,700,700,700,700,0
20240723,174400,56824445,700,700,700,700,0
20240723,174300,56824445,700,700,700,700,0
20240723,174200,56824445,700,700,700,700,0
20240723,174100,56824445,700,700,700,700,0
20240723,174000,56824445,700,700,700,700,0
20240723,173900,56824445,700,700,700,700,0
20240723,173800,56824445,700,700,700,700,0
20240723,173700,56824445,700,700,700,700,0
20240723,173600,56824445,700,700,700,700,0
20240723,173500,56824445,700,700,700,700,0
20240723,173400,56824445,700,700,700,700,0
20240723,173300,56824445,700,700,700,700,0
20240723,173200,56824445,700,700,700,700,7638
20240723,173100,56824445,700,700,700,700,0
20240723,173000,56824445,700,700,700,700,0
20240723,172900,56824445,700,700,700,700,0
20240723,172800,56824445,700,700,700,700,0
20240723,172700,56824445,700,700,700,700,0
20240723,172600,56824445,700,700,700,700,0
20240723,172500,56824445,700,700,700,700,0
20240723,172400,56824445,700,700,700,700,0
20240723,172300,56824445,700,700,700,700,0
20240723,172200,56824445,700,700,700,700,0
20240723,172100,56824445,700,700,700,700,0
20240723,172000,56824445,700,700,700,700,0
20240723,171900,56824445,700,700,700,700,0
20240723,171800,56824445,700,700,700,700,0
20240723,171700,56824445,700,700,700,700,0
20240723,171600,56824445,700,700,700,700,0
20240723,171500,56824445,700,700,700,700,0
20240723,171400,56824445,700,700,700,700,0
20240723,171300,56824445,700,700,700,700,0
20240723,171200,56824445,700,700,700,700,0
20240723,171100,56824445,700,700,700,700,0
20240723,171000,56824445,700,700,700,700,0
20240723,170900,56824445,700,700,700,700,0
20240723,170800,56824445,700,700,700,700,0
20240723,170700,56824445,700,700,700,700,0
20240723,170600,56824445,700,700,700,700,0
20240723,170500,56824445,700,700,700,700,0
20240723,170400,56824445,700,700,700,700,0
20240723,170300,56824445,700,700,700,700,0
20240723,170200,56824445,700,700,700,700,7638
20240723,170100,56824445,700,700,700,700,0
20240723,170000,56824445,700,700,700,700,0
20240723,165900,56824445,700,700,700,700,0
20240723,165800,56824445,700,700,700,700,0
20240723,165700,56824445,700,700,700,700,0
20240723,165600,56824445,700,700,700,700,0
20240723,165500,56824445,700,700,700,700,0
20240723,165400,56824445,700,700,700,700,0
20240723,165300,56824445,700,700,700,700,0
20240723,165200,56824445,700,700,700,700,0
20240723,165100,56824445,700,700,700,700,0
20240723,165000,56824445,700,700,700,700,0
20240723,164900,56824445,700,700,700,700,0
20240723,164800,56824445,700,700,700,700,0
20240723,164700,56824445,700,700,700,700,0
20240723,164600,56824445,700,700,700,700,0
20240723,164500,56824445,700,700,700,700,0
20240723,164400,56824445,700,700,700,700,0
20240723,164300,56824445,700,700,700,700,0
20240723,164200,56824445,700,700,700,700,0
20240723,164100,56824445,700,700,700,700,0
20240723,164000,56824445,700,700,700,700,0
20240723,163900,56824445,700,700,700,700,0
20240723,163800,56824445,700,700,700,700,0
20240723,163700,56824445,700,700,700,700,0
20240723,163600,56824445,700,700,700,700,0
20240723,163500,56824445,700,700,700,700,0
20240723,163400,56824445,700,700,700,700,0
20240723,163300,56824445,700,700,700,700,0
20240723,163200,56824445,700,700,700,700,7638
20240723,163100,56824445,700,700,700,700,0
20240723,163000,56824445,700,700,700,700,0
20240723,162900,56824445,700,700,700,700,0
20240723,162800,56824445,700,700,700,700,0
20240723,162700,56824445,700,700,700,700,0
20240723,162600,56824445,700,700,700,700,0
20240723,162500,56824445,700,700,700,700,0
20240723,162400,56824445,700,700,700,700,0
20240723,162300,56824445,700,700,700,700,0
20240723,162200,56824445,700,700,700,700,0
20240723,162100,56824445,700,700,700,700,0
20240723,162000,56824445,700,700,700,700,0
20240723,161900,56824445,700,700,700,700,0
20240723,161800,56824445,700,700,700,700,0
20240723,161700,56824445,700,700,700,700,0
20240723,161600,56824445,700,700,700,700,0
20240723,161500,56824445,700,700,700,700,0
20240723,161400,56824445,700,700,700,700,0
20240723,161300,56824445,700,700,700,700,0
20240723,161200,56824445,700,700,700,700,0
20240723,161100,56824445,700,700,700,700,0
20240723,161000,56824445,700,700,700,700,0
20240723,160900,56824445,700,700,700,700,0
20240723,160800,56824445,700,700,700,700,0
20240723,160700,56824445,700,700,700,700,0
20240723,160600,56824445,700,700,700,700,0
20240723,160500,56824445,700,700,700,700,0
20240723,160400,56824445,700,700,700,700,0
20240723,160300,56824445,700,700,700,700,0
20240723,160200,56824445,700,700,700,700,7638
20240723,160100,56824445,700,700,700,700,0
20240723,160000,56824445,700,700,700,700,0
20240723,155900,56824445,700,700,700,700,0
20240723,155800,56824445,700,700,700,700,0
20240723,155700,56824445,700,700,700,700,0
20240723,155600,56824445,700,700,700,700,0
20240723,155500,56824445,700,700,700,700,0
20240723,155400,56824445,700,700,700,700,0
20240723,155300,56824445,700,700,700,700,0
20240723,155200,56824445,700,700,700,700,0
20240723,155100,56824445,700,700,700,700,0
20240723,155000,56824445,700,700,700,700,0
20240723,154900,56824445,700,700,700,700,0
20240723,154800,56824445,700,700,700,700,0
20240723,154700,56824445,700,700,700,700,0
20240723,154600,56824445,700,700,700,700,0
20240723,154500,56824445,700,700,700,700,0
20240723,154400,56824445,700,700,700,700,0
20240723,154300,56824445,700,700,700,700,0
20240723,154200,56824445,700,700,700,700,0
20240723,154100,56824445,700,700,700,700,0
20240723,154000,56824445,700,700,700,700,0
20240723,153900,56824445,700,700,700,700,0
20240723,153800,56824445,700,700,700,700,0
20240723,153700,56824445,700,700,700,700,0
20240723,153600,56824445,700,700,700,700,0
20240723,153500,56824445,700,700,700,700,0
20240723,153400,56824445,700,700,700,700,0
20240723,153300,56824445,700,700,700,700,0
20240723,153200,56824445,700,700,700,700,7638
20240723,153100,56824445,700,700,700,700,0
20240723,153000,56824445,700,700,700,700,7638
20240723,152900,51477845,703,703,703,703,0
20240723,152800,51477845,703,703,703,703,0
20240723,152700,51477845,703,703,703,703,0
20240723,152600,51477845,703,703,703,703,0
20240723,152500,51477845,703,703,703,703,0
20240723,152400,51477845,703,703,703,703,0
20240723,152300,51477845,703,703,703,703,0
20240723,152200,51477845,703,703,703,703,0
20240723,152100,51477845,703,703,703,703,0
20240723,152000,51477845,703,703,703,703,0
20240723,151900,51477845,703,701,706,701,1490
20240723,151800,50430919,701,701,701,701,11
20240723,151700,50423208,702,702,702,702,10
20240723,151600,50416188,703,703,703,703,109
20240723,151500,50339561,701,701,701,701,24
20240723,151400,50322737,702,702,702,702,0
20240723,151300,50322737,702,702,702,702,28
20240723,151200,50303081,703,703,703,703,1
20240723,151100,50302378,701,701,701,701,43
20240723,151000,50272235,702,703,703,702,2309
20240723,150900,48649017,703,703,703,703,700
20240723,150800,48156917,701,701,701,701,0
20240723,150700,48156917,701,701,701,701,0
20240723,150600,48156917,701,701,701,701,0
20240723,150500,48156917,701,701,701,701,650
20240723,150400,47701267,702,702,702,702,763
20240723,150300,47165641,703,703,703,703,0
20240723,150200,47165641,703,703,703,703,0
20240723,150100,47165641,703,703,703,703,3
20240723,150000,47163532,707,707,707,707,0
20240723,145900,47163532,707,707,707,707,0
20240723,145800,47163532,707,707,707,707,1
20240723,145700,47162825,703,703,703,703,90
20240723,145600,47099555,703,703,703,703,0
20240723,145500,47099555,703,703,703,703,150
20240723,145400,46994105,703,703,703,703,71
20240723,145300,46944192,707,707,707,707,1
20240723,145200,46943485,703,703,703,703,0
20240723,145100,46943485,703,703,703,703,0
20240723,145000,46943485,703,703,703,703,0
20240723,144900,46943485,703,703,703,703,0
20240723,144800,46943485,703,703,703,703,0
20240723,144700,46943485,703,703,703,703,0
20240723,144600,46943485,703,703,703,703,0
20240723,144500,46943485,703,703,703,703,0
20240723,144400,46943485,703,703,703,703,50
20240723,144300,46908335,707,707,707,707,1
20240723,144200,46907628,702,702,702,702,0
20240723,144100,46907628,702,702,702,702,0
20240723,144000,46907628,702,704,704,702,17
20240723,143900,46895678,704,704,704,704,19
20240723,143800,46882302,708,708,708,708,0
20240723,143700,46882302,708,708,708,708,0
20240723,143600,46882302,708,708,708,708,0
20240723,143500,46882302,708,708,708,708,14
20240723,143400,46872390,708,708,708,708,0
20240723,143300,46872390,708,708,708,708,0
20240723,143200,46872390,708,707,708,707,100
20240723,143100,46801659,707,707,707,707,0
20240723,143000,46801659,707,707,707,707,1000
20240723,142900,46094659,707,707,707,707,0
20240723,142800,46094659,707,706,707,706,14
20240723,142700,46084773,706,706,706,706,0
20240723,142600,46084773,706,706,706,706,348
20240723,142500,45839085,702,702,702,702,0
20240723,142400,45839085,702,702,702,702,0
20240723,142300,45839085,702,705,705,702,800
20240723,142200,45276584,706,706,706,706,0
20240723,142100,45276584,706,706,706,706,10
20240723,142000,45269524,706,706,706,706,0
20240723,141900,45269524,706,706,706,706,0
20240723,141800,45269524,706,706,706,706,0
20240723,141700,45269524,706,706,706,706,0
20240723,141600,45269524,706,706,706,706,0
20240723,141500,45269524,706,706,706,706,0
20240723,141400,45269524,706,706,706,706,0
20240723,141300,45269524,706,706,706,706,0
20240723,141200,45269524,706,706,706,706,0
20240723,141100,45269524,706,706,706,706,0
20240723,141000,45269524,706,706,706,706,0
20240723,140900,45269524,706,706,706,706,0
20240723,140800,45269524,706,706,706,706,0
20240723,140700,45269524,706,706,706,706,10
20240723,140600,45262464,707,707,707,707,0
20240723,140500,45262464,707,707,707,707,0
20240723,140400,45262464,707,707,707,707,0
20240723,140300,45262464,707,707,707,707,0
20240723,140200,45262464,707,707,707,707,0
20240723,140100,45262464,707,707,707,707,0
20240723,140000,45262464,707,707,707,707,0
20240723,135900,45262464,707,707,707,707,0
20240723,135800,45262464,707,705,707,705,198
20240723,135700,45122834,707,707,707,707,0
20240723,135600,45122834,707,707,707,707,10
20240723,135500,45115764,706,706,706,706,34
20240723,135400,45091760,707,707,707,707,0
20240723,135300,45091760,707,707,707,707,0
20240723,135200,45091760,707,707,707,707,0
20240723,135100,45091760,707,707,707,707,0
20240723,135000,45091760,707,707,707,707,3
20240723,134900,45089639,708,707,708,707,301
20240723,134800,44876831,707,707,707,707,1
20240723,134700,44876124,706,705,707,705,796
20240723,134600,44314913,705,704,705,704,83
20240723,134500,44256474,705,705,705,705,0
20240723,134400,44256474,705,705,705,705,0
20240723,134300,44256474,705,705,705,705,7
20240723,134200,44251539,704,704,704,704,141
20240723,134100,44152275,702,702,702,702,0
20240723,134000,44152275,702,702,702,702,1
20240723,133900,44151573,705,705,705,705,0
20240723,133800,44151573,705,705,705,705,0
20240723,133700,44151573,705,705,705,705,0
20240723,133600,44151573,705,705,705,705,1460
20240723,133500,43122273,705,705,705,705,6
20240723,133400,43118043,702,702,702,702,0
20240723,133300,43118043,702,702,702,702,161
20240723,133200,43005021,703,703,703,703,94
20240723,133100,42938939,705,705,705,705,0
20240723,133000,42938939,705,705,705,705,0
20240723,132900,42938939,705,705,705,705,0
20240723,132800,42938939,705,705,705,705,0
20240723,132700,42938939,705,705,705,705,101
20240723,132600,42867734,705,705,705,705,0
20240723,132500,42867734,705,705,705,705,0
20240723,132400,42867734,705,705,705,705,10
20240723,132300,42860684,705,705,705,705,0
20240723,132200,42860684,705,705,705,705,1
20240723,132100,42859979,705,705,705,705,0
20240723,132000,42859979,705,705,705,705,0
20240723,131900,42859979,705,705,705,705,0
20240723,131800,42859979,705,705,705,705,0
20240723,131700,42859979,705,705,705,705,100
20240723,131600,42789479,705,705,705,705,0
20240723,131500,42789479,705,705,705,705,50
20240723,131400,42754229,705,705,705,705,0
20240723,131300,42754229,705,705,705,705,0
20240723,131200,42754229,705,705,705,705,0
20240723,131100,42754229,705,705,705,705,0
20240723,131000,42754229,705,705,705,705,0
20240723,130900,42754229,705,705,705,705,0
20240723,130800,42754229,705,705,705,705,0
20240723,130700,42754229,705,705,705,705,0
20240723,130600,42754229,705,705,705,705,0
20240723,130500,42754229,705,705,705,705,0
20240723,130400,42754229,705,705,705,705,0
20240723,130300,42754229,705,705,705,705,0
20240723,130200,42754229,705,705,705,705,0
20240723,130100,42754229,705,705,705,705,0
20240723,130000,42754229,705,705,705,705,0
20240723,125900,42754229,705,705,705,705,1
20240723,125800,42753524,701,701,701,701,0
20240723,125700,42753524,701,701,701,701,0
20240723,125600,42753524,701,701,701,701,0
20240723,125500,42753524,701,701,701,701,159
20240723,125400,42642065,705,705,705,705,0
20240723,125300,42642065,705,705,705,705,0
20240723,125200,42642065,705,705,705,705,0
20240723,125100,42642065,705,705,705,705,0
20240723,125000,42642065,705,705,705,705,0
20240723,124900,42642065,705,705,705,705,0
20240723,124800,42642065,705,705,705,705,10
20240723,124700,42635015,705,705,705,705,0
20240723,124600,42635015,705,705,705,705,6
20240723,124500,42630785,705,705,705,705,17
20240723,124400,42618800,705,705,705,705,0
20240723,124300,42618800,705,705,705,705,0
20240723,124200,42618800,705,705,705,705,10
20240723,124100,42611750,705,705,705,705,0
20240723,124000,42611750,705,705,705,705,1
20240723,123900,42611045,703,703,703,703,0
20240723,123800,42611045,703,703,703,703,658
20240723,123700,42148471,703,703,703,703,343
20240723,123600,41907342,702,702,702,702,299
20240723,123500,41697444,702,702,702,702,0
20240723,123400,41697444,702,702,702,702,0
20240723,123300,41697444,702,702,702,702,7
20240723,123200,41692530,701,701,701,701,1547
20240723,123100,40608083,701,701,701,701,76
20240723,123000,40554807,701,702,702,701,4634
20240723,122900,37306343,702,702,702,702,0
20240723,122800,37306343,702,702,702,702,178
20240723,122700,37181387,702,702,702,702,0
20240723,122600,37181387,702,702,702,702,0
20240723,122500,37181387,702,702,702,702,0
20240723,122400,37181387,702,702,702,702,0
20240723,122300,37181387,702,702,702,702,0
20240723,122200,37181387,702,702,702,702,1
20240723,122100,37180685,705,705,705,705,0
20240723,122000,37180685,705,705,705,705,0
20240723,121900,37180685,705,705,705,705,0
20240723,121800,37180685,705,705,705,705,0
20240723,121700,37180685,705,705,705,705,0
20240723,121600,37180685,705,705,705,705,1
20240723,121500,37179980,702,702,702,702,0
20240723,121400,37179980,702,702,702,702,0
20240723,121300,37179980,702,702,702,702,177
20240723,121200,37055726,705,705,705,705,0
20240723,121100,37055726,705,705,705,705,0
20240723,121000,37055726,705,705,705,705,0
20240723,120900,37055726,705,705,705,705,0
20240723,120800,37055726,705,703,705,703,301
20240723,120700,36844121,705,705,705,705,0
20240723,120600,36844121,705,705,705,705,0
20240723,120500,36844121,705,705,705,705,0
20240723,120400,36844121,705,705,705,705,0
20240723,120300,36844121,705,705,705,705,0
20240723,120200,36844121,705,705,705,705,0
20240723,120100,36844121,705,705,705,705,0
20240723,120000,36844121,705,705,705,705,0
20240723,115900,36844121,705,705,705,705,0
20240723,115800,36844121,705,705,705,705,10
20240723,115700,36837071,705,705,705,705,0
20240723,115600,36837071,705,705,705,705,2
20240723,115500,36835661,701,701,701,701,0
20240723,115400,36835661,701,701,701,701,0
20240723,115300,36835661,701,701,701,701,0
20240723,115200,36835661,701,701,701,701,0
20240723,115100,36835661,701,701,701,701,0
20240723,115000,36835661,701,703,703,701,4170
20240723,114900,33910812,703,703,703,703,0
20240723,114800,33910812,703,703,703,703,0
20240723,114700,33910812,703,704,704,703,650
20240723,114600,33453788,704,704,704,704,0
20240723,114500,33453788,704,704,704,704,0
20240723,114400,33453788,704,704,704,704,0
20240723,114300,33453788,704,704,704,704,117
20240723,114200,33371420,705,705,705,705,40
20240723,114100,33343220,705,705,705,705,0
20240723,114000,33343220,705,705,705,705,0
20240723,113900,33343220,705,705,705,705,0
20240723,113800,33343220,705,705,705,705,0
20240723,113700,33343220,705,705,705,705,0
20240723,113600,33343220,705,705,705,705,0
20240723,113500,33343220,705,705,705,705,1
20240723,113400,33342515,703,703,703,703,172
20240723,113300,33221599,705,705,705,705,0
20240723,113200,33221599,705,705,705,705,0
20240723,113100,33221599,705,705,705,705,7
20240723,113000,33216664,705,705,705,705,0
20240723,112900,33216664,705,705,705,705,0
20240723,112800,33216664,705,705,705,705,0
20240723,112700,33216664,705,705,705,705,0
20240723,112600,33216664,705,705,705,705,0
20240723,112500,33216664,705,705,705,705,0
20240723,112400,33216664,705,705,705,705,0
20240723,112300,33216664,705,705,705,705,0
20240723,112200,33216664,705,705,705,705,0
20240723,112100,33216664,705,705,705,705,0
20240723,112000,33216664,705,705,705,705,0
20240723,111900,33216664,705,705,705,705,0
20240723,111800,33216664,705,705,705,705,0
20240723,111700,33216664,705,705,705,705,0
20240723,111600,33216664,705,705,705,705,0
20240723,111500,33216664,705,705,705,705,0
20240723,111400,33216664,705,705,705,705,0
20240723,111300,33216664,705,705,705,705,0
20240723,111200,33216664,705,705,705,705,1
20240723,111100,33215959,703,703,703,703,0
20240723,111000,33215959,703,703,703,703,0
20240723,110900,33215959,703,703,703,703,0
20240723,110800,33215959,703,703,703,703,1053
20240723,110700,32475700,705,705,705,705,0
20240723,110600,32475700,705,705,705,705,0
20240723,110500,32475700,705,705,705,705,0
20240723,110400,32475700,705,705,705,705,0
20240723,110300,32475700,705,705,705,705,0
20240723,110200,32475700,705,705,705,705,0
20240723,110100,32475700,705,705,705,705,0
20240723,110000,32475700,705,704,705,704,1093
20240723,105900,31706226,704,703,704,703,142
20240723,105800,31606345,703,703,703,703,64
20240723,105700,31561353,704,704,704,704,2
20240723,105600,31559945,704,704,704,704,23
20240723,105500,31543753,703,703,703,703,12
20240723,105400,31535317,703,704,704,703,93
20240723,105300,31469932,704,704,704,704,0
20240723,105200,31469932,704,704,704,704,0
20240723,105100,31469932,704,704,704,704,138
20240723,105000,31372780,705,705,705,705,500
20240723,104900,31020280,705,705,705,705,132
20240723,104800,30927220,707,707,707,707,0
20240723,104700,30927220,707,707,707,707,5
20240723,104600,30923685,708,708,708,708,0
20240723,104500,30923685,708,708,708,708,10
20240723,104400,30916605,708,708,708,708,0
20240723,104300,30916605,708,708,708,708,0
20240723,104200,30916605,708,708,708,708,0
20240723,104100,30916605,708,708,708,708,0
20240723,104000,30916605,708,708,708,708,0
20240723,103900,30916605,708,708,708,708,0
20240723,103800,30916605,708,708,708,708,0
20240723,103700,30916605,708,708,708,708,0
20240723,103600,30916605,708,708,708,708,0
20240723,103500,30916605,708,708,708,708,0
20240723,103400,30916605,708,708,708,708,0
20240723,103300,30916605,708,708,708,708,3
20240723,103200,30914481,708,708,708,708,0
20240723,103100,30914481,708,708,708,708,1
20240723,103000,30913773,707,707,707,707,0
20240723,102900,30913773,707,707,707,707,100
20240723,102800,30843073,707,707,707,707,0
20240723,102700,30843073,707,707,707,707,0
20240723,102600,30843073,707,707,707,707,227
20240723,102500,30682584,708,708,708,708,0
20240723,102400,30682584,708,708,708,708,0
20240723,102300,30682584,708,705,708,705,2273
20240723,102200,29080116,705,707,707,705,391
20240723,102100,28804308,708,708,708,708,0
20240723,102000,28804308,708,708,708,708,0
20240723,101900,28804308,708,708,708,708,8
20240723,101800,28798644,708,708,708,708,10
20240723,101700,28791564,706,707,707,706,900
20240723,101600,28155914,708,708,708,708,991
20240723,101500,27454286,708,708,708,708,1001
20240723,101400,26745578,708,708,708,708,1
20240723,101300,26744870,709,709,709,709,0
20240723,101200,26744870,709,709,709,709,0
20240723,101100,26744870,709,708,709,708,214
20240723,101000,26593357,708,708,708,708,287
20240723,100900,26390161,708,707,708,707,2
20240723,100800,26388746,706,706,706,706,0
20240723,100700,26388746,706,706,706,706,95
20240723,100600,26321676,706,706,706,706,10
20240723,100500,26314616,706,706,706,706,100
20240723,100400,26244016,705,705,705,705,368
20240723,100300,25984576,705,705,705,705,450
20240723,100200,25667326,705,705,705,705,4
20240723,100100,25664506,705,705,705,705,10
20240723,100000,25657456,705,705,705,705,35
20240723,095900,25632781,705,705,705,705,1
20240723,095800,25632076,705,705,705,705,11
20240723,095700,25624321,705,705,705,705,0
20240723,095600,25624321,705,705,705,705,0
20240723,095500,25624321,705,705,705,705,44
20240723,095400,25593301,705,705,705,705,1
20240723,095300,25592596,704,704,704,704,0
20240723,095200,25592596,704,704,704,704,32
20240723,095100,25570068,704,705,705,704,886
20240723,095000,24946027,705,706,706,705,5
20240723,094900,24942500,706,706,706,706,9
20240723,094800,24936146,705,704,705,704,5099
20240723,094700,21341426,704,704,704,704,4008
20240723,094600,18519794,704,704,704,704,12
20240723,094500,18511346,704,704,704,704,0
20240723,094400,18511346,704,704,704,704,300
20240723,094300,18300146,704,704,704,704,0
20240723,094200,18300146,704,704,704,704,1
20240723,094100,18299442,701,704,704,701,510
20240723,094000,17941613,704,701,704,701,6837
20240723,093900,13148140,701,701,701,701,29
20240723,093800,13127811,700,701,701,700,1011
20240723,093700,12420099,701,701,702,701,524
20240723,093600,12052275,702,701,702,700,1100
20240723,093500,11281694,702,701,702,701,1875
20240723,093400,9967309,701,701,701,701,4
20240723,093300,9964505,701,701,701,701,1
20240723,093200,9963804,701,701,701,701,0
20240723,093100,9963804,701,701,701,701,303
20240723,093000,9751401,701,701,701,701,0
20240723,092900,9751401,701,701,701,701,303
20240723,092800,9538998,700,700,700,700,80
20240723,092700,9482998,700,700,700,700,45
20240723,092600,9451498,701,701,701,701,0
20240723,092500,9451498,701,701,701,701,1
20240723,092400,9450797,701,701,701,701,31
20240723,092300,9429066,699,699,699,699,1204
20240723,092200,8587470,699,700,700,699,13
20240723,092100,8578371,701,700,701,700,34
20240723,092000,8554559,701,701,701,701,111
20240723,091900,8476748,702,702,702,702,0
20240723,091800,8476748,702,702,702,702,49
20240723,091700,8442350,702,702,702,702,0
20240723,091600,8442350,702,702,702,702,0
20240723,091500,8442350,702,702,702,702,3810
20240723,091400,5767730,702,702,702,702,1
20240723,091300,5767028,695,701,703,695,2816
20240723,091200,3798095,701,704,704,701,3402
20240723,091100,1411078,704,704,704,704,0
20240723,091000,1411078,704,704,704,704,0
20240723,090900,1411078,704,704,704,704,24
20240723,090800,1394182,705,706,706,705,99
20240723,090700,1324382,705,706,706,705,301
20240723,090600,1112036,707,713,713,707,447
20240723,090500,795470,716,716,716,716,0
20240723,090400,795470,716,716,716,716,0
20240723,090300,795470,716,714,716,714,574
20240723,090200,385012,710,710,710,710,1
20240723,090100,384302,711,704,718,704,34
20240723,090000,360219,719,719,719,719,501