KissMeData/001020/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,183300,12811385,755,755,755,755,1156
20240715,183200,12811385,755,755,755,755,0
20240715,183100,12811385,755,755,755,755,0
20240715,183000,12811385,755,755,755,755,0
20240715,182900,12811385,755,755,755,755,0
20240715,182800,12811385,755,755,755,755,0
20240715,182700,12811385,755,755,755,755,0
20240715,182600,12811385,755,755,755,755,0
20240715,182500,12811385,755,755,755,755,0
20240715,182400,12811385,755,755,755,755,0
20240715,182300,12811385,755,755,755,755,0
20240715,182200,12811385,755,755,755,755,0
20240715,182100,12811385,755,755,755,755,0
20240715,182000,12811385,755,755,755,755,0
20240715,181900,12811385,755,755,755,755,0
20240715,181800,12811385,755,755,755,755,0
20240715,181700,12811385,755,755,755,755,0
20240715,181600,12811385,755,755,755,755,0
20240715,181500,12811385,755,755,755,755,0
20240715,181400,12811385,755,755,755,755,0
20240715,181300,12811385,755,755,755,755,0
20240715,181200,12811385,755,755,755,755,0
20240715,181100,12811385,755,755,755,755,0
20240715,181000,12811385,755,755,755,755,0
20240715,180900,12811385,755,755,755,755,0
20240715,180800,12811385,755,755,755,755,0
20240715,180700,12811385,755,755,755,755,0
20240715,180600,12811385,755,755,755,755,0
20240715,180500,12811385,755,755,755,755,0
20240715,180400,12811385,755,755,755,755,0
20240715,180300,12811385,755,755,755,755,1156
20240715,180200,12811385,755,755,755,755,0
20240715,180100,12811385,755,755,755,755,0
20240715,180000,12811385,755,755,755,755,0
20240715,175900,12811385,755,755,755,755,0
20240715,175800,12811385,755,755,755,755,0
20240715,175700,12811385,755,755,755,755,0
20240715,175600,12811385,755,755,755,755,0
20240715,175500,12811385,755,755,755,755,0
20240715,175400,12811385,755,755,755,755,0
20240715,175300,12811385,755,755,755,755,0
20240715,175200,12811385,755,755,755,755,0
20240715,175100,12811385,755,755,755,755,0
20240715,175000,12811385,755,755,755,755,0
20240715,174900,12811385,755,755,755,755,0
20240715,174800,12811385,755,755,755,755,0
20240715,174700,12811385,755,755,755,755,0
20240715,174600,12811385,755,755,755,755,0
20240715,174500,12811385,755,755,755,755,0
20240715,174400,12811385,755,755,755,755,0
20240715,174300,12811385,755,755,755,755,0
20240715,174200,12811385,755,755,755,755,0
20240715,174100,12811385,755,755,755,755,0
20240715,174000,12811385,755,755,755,755,0
20240715,173900,12811385,755,755,755,755,0
20240715,173800,12811385,755,755,755,755,0
20240715,173700,12811385,755,755,755,755,0
20240715,173600,12811385,755,755,755,755,0
20240715,173500,12811385,755,755,755,755,0
20240715,173400,12811385,755,755,755,755,0
20240715,173300,12811385,755,755,755,755,1156
20240715,173200,12811385,755,755,755,755,0
20240715,173100,12811385,755,755,755,755,0
20240715,173000,12811385,755,755,755,755,0
20240715,172900,12811385,755,755,755,755,0
20240715,172800,12811385,755,755,755,755,0
20240715,172700,12811385,755,755,755,755,0
20240715,172600,12811385,755,755,755,755,0
20240715,172500,12811385,755,755,755,755,0
20240715,172400,12811385,755,755,755,755,0
20240715,172300,12811385,755,755,755,755,0
20240715,172200,12811385,755,755,755,755,0
20240715,172100,12811385,755,755,755,755,0
20240715,172000,12811385,755,755,755,755,0
20240715,171900,12811385,755,755,755,755,0
20240715,171800,12811385,755,755,755,755,0
20240715,171700,12811385,755,755,755,755,0
20240715,171600,12811385,755,755,755,755,0
20240715,171500,12811385,755,755,755,755,0
20240715,171400,12811385,755,755,755,755,0
20240715,171300,12811385,755,755,755,755,0
20240715,171200,12811385,755,755,755,755,0
20240715,171100,12811385,755,755,755,755,0
20240715,171000,12811385,755,755,755,755,0
20240715,170900,12811385,755,755,755,755,0
20240715,170800,12811385,755,755,755,755,0
20240715,170700,12811385,755,755,755,755,0
20240715,170600,12811385,755,755,755,755,0
20240715,170500,12811385,755,755,755,755,0
20240715,170400,12811385,755,755,755,755,0
20240715,170300,12811385,755,755,755,755,1156
20240715,170200,12811385,755,755,755,755,0
20240715,170100,12811385,755,755,755,755,0
20240715,170000,12811385,755,755,755,755,0
20240715,165900,12811385,755,755,755,755,0
20240715,165800,12811385,755,755,755,755,0
20240715,165700,12811385,755,755,755,755,0
20240715,165600,12811385,755,755,755,755,0
20240715,165500,12811385,755,755,755,755,0
20240715,165400,12811385,755,755,755,755,0
20240715,165300,12811385,755,755,755,755,0
20240715,165200,12811385,755,755,755,755,0
20240715,165100,12811385,755,755,755,755,0
20240715,165000,12811385,755,755,755,755,0
20240715,164900,12811385,755,755,755,755,0
20240715,164800,12811385,755,755,755,755,0
20240715,164700,12811385,755,755,755,755,0
20240715,164600,12811385,755,755,755,755,0
20240715,164500,12811385,755,755,755,755,0
20240715,164400,12811385,755,755,755,755,0
20240715,164300,12811385,755,755,755,755,0
20240715,164200,12811385,755,755,755,755,0
20240715,164100,12811385,755,755,755,755,0
20240715,164000,12811385,755,755,755,755,0
20240715,163900,12811385,755,755,755,755,0
20240715,163800,12811385,755,755,755,755,0
20240715,163700,12811385,755,755,755,755,0
20240715,163600,12811385,755,755,755,755,0
20240715,163500,12811385,755,755,755,755,0
20240715,163400,12811385,755,755,755,755,0
20240715,163300,12811385,755,755,755,755,1156
20240715,163200,12811385,755,755,755,755,0
20240715,163100,12811385,755,755,755,755,0
20240715,163000,12811385,755,755,755,755,0
20240715,162900,12811385,755,755,755,755,0
20240715,162800,12811385,755,755,755,755,0
20240715,162700,12811385,755,755,755,755,0
20240715,162600,12811385,755,755,755,755,0
20240715,162500,12811385,755,755,755,755,0
20240715,162400,12811385,755,755,755,755,0
20240715,162300,12811385,755,755,755,755,0
20240715,162200,12811385,755,755,755,755,0
20240715,162100,12811385,755,755,755,755,0
20240715,162000,12811385,755,755,755,755,0
20240715,161900,12811385,755,755,755,755,0
20240715,161800,12811385,755,755,755,755,0
20240715,161700,12811385,755,755,755,755,0
20240715,161600,12811385,755,755,755,755,0
20240715,161500,12811385,755,755,755,755,0
20240715,161400,12811385,755,755,755,755,0
20240715,161300,12811385,755,755,755,755,0
20240715,161200,12811385,755,755,755,755,0
20240715,161100,12811385,755,755,755,755,0
20240715,161000,12811385,755,755,755,755,0
20240715,160900,12811385,755,755,755,755,0
20240715,160800,12811385,755,755,755,755,0
20240715,160700,12811385,755,755,755,755,0
20240715,160600,12811385,755,755,755,755,0
20240715,160500,12811385,755,755,755,755,0
20240715,160400,12811385,755,755,755,755,0
20240715,160300,12811385,755,755,755,755,1156
20240715,160200,12811385,755,755,755,755,0
20240715,160100,12811385,755,755,755,755,0
20240715,160000,12811385,755,755,755,755,0
20240715,155900,12811385,755,755,755,755,0
20240715,155800,12811385,755,755,755,755,0
20240715,155700,12811385,755,755,755,755,0
20240715,155600,12811385,755,755,755,755,0
20240715,155500,12811385,755,755,755,755,0
20240715,155400,12811385,755,755,755,755,0
20240715,155300,12811385,755,755,755,755,0
20240715,155200,12811385,755,755,755,755,0
20240715,155100,12811385,755,755,755,755,0
20240715,155000,12811385,755,755,755,755,0
20240715,154900,12811385,755,755,755,755,0
20240715,154800,12811385,755,755,755,755,0
20240715,154700,12811385,755,755,755,755,0
20240715,154600,12811385,755,755,755,755,0
20240715,154500,12811385,755,755,755,755,0
20240715,154400,12811385,755,755,755,755,0
20240715,154300,12811385,755,755,755,755,0
20240715,154200,12811385,755,755,755,755,0
20240715,154100,12811385,755,755,755,755,0
20240715,154000,12811385,755,755,755,755,0
20240715,153900,12811385,755,755,755,755,0
20240715,153800,12811385,755,755,755,755,0
20240715,153700,12811385,755,755,755,755,0
20240715,153600,12811385,755,755,755,755,0
20240715,153500,12811385,755,755,755,755,0
20240715,153400,12811385,755,755,755,755,0
20240715,153300,12811385,755,755,755,755,1156
20240715,153200,12811385,755,755,755,755,0
20240715,153100,12811385,755,755,755,755,0
20240715,153000,12811385,755,755,755,755,1156
20240715,152900,11938605,754,754,754,754,0
20240715,152800,11938605,754,754,754,754,0
20240715,152700,11938605,754,754,754,754,0
20240715,152600,11938605,754,754,754,754,0
20240715,152500,11938605,754,754,754,754,0
20240715,152400,11938605,754,754,754,754,0
20240715,152300,11938605,754,754,754,754,0
20240715,152200,11938605,754,754,754,754,0
20240715,152100,11938605,754,754,754,754,0
20240715,152000,11938605,754,754,754,754,0
20240715,151900,11938605,754,754,754,754,0
20240715,151800,11938605,754,754,754,754,81
20240715,151700,11877531,755,755,755,755,0
20240715,151600,11877531,755,755,755,755,26
20240715,151500,11857901,756,756,756,756,0
20240715,151400,11857901,756,756,756,756,0
20240715,151300,11857901,756,756,756,756,0
20240715,151200,11857901,756,757,757,756,33
20240715,151100,11832936,758,758,758,758,0
20240715,151000,11832936,758,758,758,758,10
20240715,150900,11825356,758,758,758,758,0
20240715,150800,11825356,758,758,758,758,0
20240715,150700,11825356,758,758,758,758,0
20240715,150600,11825356,758,758,758,758,0
20240715,150500,11825356,758,758,758,758,0
20240715,150400,11825356,758,758,758,758,0
20240715,150300,11825356,758,758,758,758,0
20240715,150200,11825356,758,758,758,758,0
20240715,150100,11825356,758,758,758,758,4
20240715,150000,11822324,758,758,758,758,0
20240715,145900,11822324,758,758,758,758,0
20240715,145800,11822324,758,758,758,758,17
20240715,145700,11809438,758,758,758,758,0
20240715,145600,11809438,758,758,758,758,0
20240715,145500,11809438,758,758,758,758,0
20240715,145400,11809438,758,758,758,758,6
20240715,145300,11804890,759,759,759,759,0
20240715,145200,11804890,759,759,759,759,0
20240715,145100,11804890,759,759,759,759,17
20240715,145000,11791987,759,759,759,759,0
20240715,144900,11791987,759,759,759,759,0
20240715,144800,11791987,759,759,759,759,0
20240715,144700,11791987,759,759,759,759,1
20240715,144600,11791228,759,759,759,759,19
20240715,144500,11776807,759,759,759,759,14
20240715,144400,11766181,758,759,759,758,2
20240715,144300,11764664,758,759,759,758,102
20240715,144200,11687331,759,759,759,759,0
20240715,144100,11687331,759,759,759,759,0
20240715,144000,11687331,759,759,759,759,2
20240715,143900,11685813,760,760,760,760,0
20240715,143800,11685813,760,760,760,760,0
20240715,143700,11685813,760,760,760,760,0
20240715,143600,11685813,760,760,760,760,17
20240715,143500,11672893,761,761,761,761,0
20240715,143400,11672893,761,761,761,761,0
20240715,143300,11672893,761,761,761,761,0
20240715,143200,11672893,761,760,761,760,4017
20240715,143100,8615973,760,760,760,760,4
20240715,143000,8612933,761,761,761,761,17
20240715,142900,8599996,761,761,761,761,822
20240715,142800,7974454,761,761,761,761,0
20240715,142700,7974454,761,761,761,761,0
20240715,142600,7974454,761,761,761,761,18
20240715,142500,7960756,762,762,762,762,0
20240715,142400,7960756,762,762,762,762,0
20240715,142300,7960756,762,762,762,762,0
20240715,142200,7960756,762,762,762,762,0
20240715,142100,7960756,762,762,762,762,17
20240715,142000,7947802,762,762,762,762,0
20240715,141900,7947802,762,762,762,762,0
20240715,141800,7947802,762,762,762,762,0
20240715,141700,7947802,762,762,762,762,0
20240715,141600,7947802,762,762,762,762,17
20240715,141500,7934848,762,762,762,762,0
20240715,141400,7934848,762,762,762,762,0
20240715,141300,7934848,762,762,762,762,0
20240715,141200,7934848,762,762,762,762,0
20240715,141100,7934848,762,762,762,762,17
20240715,141000,7921894,762,762,762,762,0
20240715,140900,7921894,762,762,762,762,0
20240715,140800,7921894,762,762,762,762,0
20240715,140700,7921894,762,762,762,762,0
20240715,140600,7921894,762,762,762,762,17
20240715,140500,7908940,761,761,761,761,0
20240715,140400,7908940,761,761,761,761,0
20240715,140300,7908940,761,761,761,761,0
20240715,140200,7908940,761,761,761,761,0
20240715,140100,7908940,761,761,761,761,0
20240715,140000,7908940,761,761,761,761,0
20240715,135900,7908940,761,761,761,761,419
20240715,135800,7590081,761,761,761,761,35
20240715,135700,7563446,762,762,762,762,0
20240715,135600,7563446,762,762,762,762,18
20240715,135500,7549730,762,762,762,762,0
20240715,135400,7549730,762,762,762,762,0
20240715,135300,7549730,762,762,762,762,0
20240715,135200,7549730,762,762,762,762,0
20240715,135100,7549730,762,762,762,762,17
20240715,135000,7536776,762,762,762,762,0
20240715,134900,7536776,762,762,762,762,0
20240715,134800,7536776,762,762,762,762,0
20240715,134700,7536776,762,762,762,762,0
20240715,134600,7536776,762,762,762,762,17
20240715,134500,7523822,762,762,762,762,0
20240715,134400,7523822,762,762,762,762,1
20240715,134300,7523060,762,762,762,762,0
20240715,134200,7523060,762,762,762,762,0
20240715,134100,7523060,762,762,762,762,17
20240715,134000,7510106,762,762,762,762,0
20240715,133900,7510106,762,762,762,762,0
20240715,133800,7510106,762,762,762,762,0
20240715,133700,7510106,762,762,762,762,0
20240715,133600,7510106,762,762,762,762,17
20240715,133500,7497152,762,762,762,762,0
20240715,133400,7497152,762,762,762,762,0
20240715,133300,7497152,762,762,762,762,17
20240715,133200,7484198,762,762,762,762,0
20240715,133100,7484198,762,762,762,762,0
20240715,133000,7484198,762,762,762,762,34
20240715,132900,7458290,762,762,762,762,0
20240715,132800,7458290,762,762,762,762,0
20240715,132700,7458290,762,762,762,762,0
20240715,132600,7458290,762,762,762,762,0
20240715,132500,7458290,762,762,762,762,0
20240715,132400,7458290,762,762,762,762,0
20240715,132300,7458290,762,762,762,762,0
20240715,132200,7458290,762,762,762,762,0
20240715,132100,7458290,762,762,762,762,0
20240715,132000,7458290,762,762,762,762,0
20240715,131900,7458290,762,762,762,762,0
20240715,131800,7458290,762,762,762,762,0
20240715,131700,7458290,762,762,762,762,0
20240715,131600,7458290,762,762,762,762,19
20240715,131500,7443812,762,762,762,762,1
20240715,131400,7443050,762,762,762,762,0
20240715,131300,7443050,762,762,762,762,0
20240715,131200,7443050,762,762,762,762,200
20240715,131100,7290650,762,762,762,762,17
20240715,131000,7277696,762,762,762,762,0
20240715,130900,7277696,762,762,762,762,0
20240715,130800,7277696,762,762,762,762,0
20240715,130700,7277696,762,762,762,762,1
20240715,130600,7276934,762,762,762,762,17
20240715,130500,7263980,761,761,761,761,0
20240715,130400,7263980,761,761,761,761,0
20240715,130300,7263980,761,761,761,761,0
20240715,130200,7263980,761,761,761,761,0
20240715,130100,7263980,761,761,761,761,0
20240715,130000,7263980,761,761,761,761,0
20240715,125900,7263980,761,761,761,761,0
20240715,125800,7263980,761,761,761,761,0
20240715,125700,7263980,761,761,761,761,0
20240715,125600,7263980,761,762,762,761,2
20240715,125500,7262457,759,759,759,759,0
20240715,125400,7262457,759,759,759,759,0
20240715,125300,7262457,759,759,759,759,0
20240715,125200,7262457,759,759,759,759,5
20240715,125100,7258662,759,761,761,759,5299
20240715,125000,3236693,762,762,762,762,0
20240715,124900,3236693,762,762,762,762,0
20240715,124800,3236693,762,762,762,762,0
20240715,124700,3236693,762,762,762,762,0
20240715,124600,3236693,762,762,762,762,17
20240715,124500,3223739,762,762,762,762,0
20240715,124400,3223739,762,762,762,762,0
20240715,124300,3223739,762,762,762,762,0
20240715,124200,3223739,762,762,762,762,0
20240715,124100,3223739,762,762,762,762,17
20240715,124000,3210785,762,762,762,762,0
20240715,123900,3210785,762,762,762,762,0
20240715,123800,3210785,762,762,762,762,0
20240715,123700,3210785,762,762,762,762,0
20240715,123600,3210785,762,762,762,762,17
20240715,123500,3197831,762,762,762,762,0
20240715,123400,3197831,762,762,762,762,0
20240715,123300,3197831,762,762,762,762,51
20240715,123200,3158969,762,762,762,762,0
20240715,123100,3158969,762,762,762,762,0
20240715,123000,3158969,762,762,762,762,0
20240715,122900,3158969,762,762,762,762,0
20240715,122800,3158969,762,762,762,762,0
20240715,122700,3158969,762,762,762,762,0
20240715,122600,3158969,762,762,762,762,0
20240715,122500,3158969,762,762,762,762,0
20240715,122400,3158969,762,762,762,762,0
20240715,122300,3158969,762,762,762,762,0
20240715,122200,3158969,762,762,762,762,0
20240715,122100,3158969,762,762,762,762,0
20240715,122000,3158969,762,762,762,762,0
20240715,121900,3158969,762,762,762,762,0
20240715,121800,3158969,762,762,762,762,17
20240715,121700,3146015,762,762,762,762,0
20240715,121600,3146015,762,762,762,762,0
20240715,121500,3146015,762,762,762,762,0
20240715,121400,3146015,762,762,762,762,0
20240715,121300,3146015,762,762,762,762,0
20240715,121200,3146015,762,762,762,762,0
20240715,121100,3146015,762,762,762,762,17
20240715,121000,3133061,762,762,762,762,0
20240715,120900,3133061,762,762,762,762,0
20240715,120800,3133061,762,762,762,762,0
20240715,120700,3133061,762,762,762,762,0
20240715,120600,3133061,762,762,762,762,17
20240715,120500,3120107,762,762,762,762,498
20240715,120400,2740631,762,762,762,762,0
20240715,120300,2740631,762,762,762,762,0
20240715,120200,2740631,762,762,762,762,0
20240715,120100,2740631,762,762,762,762,0
20240715,120000,2740631,762,762,762,762,0
20240715,115900,2740631,762,762,762,762,0
20240715,115800,2740631,762,762,762,762,0
20240715,115700,2740631,762,762,762,762,1
20240715,115600,2739869,762,762,762,762,17
20240715,115500,2726915,762,762,762,762,0
20240715,115400,2726915,762,762,762,762,0
20240715,115300,2726915,762,762,762,762,0
20240715,115200,2726915,762,762,762,762,24
20240715,115100,2708627,762,762,762,762,0
20240715,115000,2708627,762,762,762,762,0
20240715,114900,2708627,762,762,762,762,0
20240715,114800,2708627,762,762,762,762,1
20240715,114700,2707865,762,762,762,762,0
20240715,114600,2707865,762,762,762,762,17
20240715,114500,2694911,762,762,762,762,0
20240715,114400,2694911,762,762,762,762,0
20240715,114300,2694911,762,762,762,762,0
20240715,114200,2694911,762,762,762,762,0
20240715,114100,2694911,762,762,762,762,17
20240715,114000,2681957,762,762,762,762,0
20240715,113900,2681957,762,762,762,762,0
20240715,113800,2681957,762,762,762,762,2
20240715,113700,2680433,763,763,763,763,0
20240715,113600,2680433,763,763,763,763,0
20240715,113500,2680433,763,763,763,763,0
20240715,113400,2680433,763,763,763,763,0
20240715,113300,2680433,763,763,763,763,0
20240715,113200,2680433,763,763,763,763,0
20240715,113100,2680433,763,763,763,763,0
20240715,113000,2680433,763,763,763,763,0
20240715,112900,2680433,763,763,763,763,0
20240715,112800,2680433,763,763,763,763,0
20240715,112700,2680433,763,763,763,763,0
20240715,112600,2680433,763,763,763,763,0
20240715,112500,2680433,763,763,763,763,0
20240715,112400,2680433,763,763,763,763,1
20240715,112300,2679670,763,763,763,763,0
20240715,112200,2679670,763,763,763,763,0
20240715,112100,2679670,763,763,763,763,0
20240715,112000,2679670,763,763,763,763,0
20240715,111900,2679670,763,763,763,763,0
20240715,111800,2679670,763,763,763,763,0
20240715,111700,2679670,763,763,763,763,0
20240715,111600,2679670,763,763,763,763,0
20240715,111500,2679670,763,763,763,763,0
20240715,111400,2679670,763,763,763,763,10
20240715,111300,2672040,763,763,763,763,0
20240715,111200,2672040,763,763,763,763,0
20240715,111100,2672040,763,763,763,763,0
20240715,111000,2672040,763,763,763,763,0
20240715,110900,2672040,763,763,763,763,0
20240715,110800,2672040,763,763,763,763,0
20240715,110700,2672040,763,763,763,763,0
20240715,110600,2672040,763,763,763,763,0
20240715,110500,2672040,763,763,763,763,1
20240715,110400,2671277,763,763,763,763,0
20240715,110300,2671277,763,763,763,763,0
20240715,110200,2671277,763,763,763,763,0
20240715,110100,2671277,763,763,763,763,0
20240715,110000,2671277,763,763,763,763,1
20240715,105900,2670514,763,763,763,763,0
20240715,105800,2670514,763,763,763,763,0
20240715,105700,2670514,763,763,763,763,0
20240715,105600,2670514,763,763,763,763,10
20240715,105500,2662884,760,760,760,760,0
20240715,105400,2662884,760,760,760,760,0
20240715,105300,2662884,760,760,760,760,0
20240715,105200,2662884,760,760,760,760,0
20240715,105100,2662884,760,760,760,760,0
20240715,105000,2662884,760,760,760,760,0
20240715,104900,2662884,760,760,760,760,0
20240715,104800,2662884,760,760,760,760,0
20240715,104700,2662884,760,760,760,760,0
20240715,104600,2662884,760,760,760,760,0
20240715,104500,2662884,760,760,760,760,0
20240715,104400,2662884,760,760,760,760,0
20240715,104300,2662884,760,760,760,760,0
20240715,104200,2662884,760,760,760,760,0
20240715,104100,2662884,760,760,760,760,0
20240715,104000,2662884,760,760,760,760,38
20240715,103900,2634004,758,758,758,758,0
20240715,103800,2634004,758,758,758,758,0
20240715,103700,2634004,758,758,758,758,0
20240715,103600,2634004,758,758,758,758,0
20240715,103500,2634004,758,758,758,758,0
20240715,103400,2634004,758,758,758,758,0
20240715,103300,2634004,758,758,758,758,15
20240715,103200,2622634,758,758,758,758,1
20240715,103100,2621876,760,760,760,760,0
20240715,103000,2621876,760,760,760,760,0
20240715,102900,2621876,760,760,760,760,0
20240715,102800,2621876,760,760,760,760,0
20240715,102700,2621876,760,760,760,760,0
20240715,102600,2621876,760,760,760,760,34
20240715,102500,2596036,760,760,760,760,0
20240715,102400,2596036,760,760,760,760,0
20240715,102300,2596036,760,760,760,760,0
20240715,102200,2596036,760,760,760,760,0
20240715,102100,2596036,760,760,760,760,0
20240715,102000,2596036,760,760,760,760,0
20240715,101900,2596036,760,760,760,760,0
20240715,101800,2596036,760,760,760,760,1
20240715,101700,2595276,760,760,760,760,3
20240715,101600,2592996,760,760,760,760,0
20240715,101500,2592996,760,760,760,760,0
20240715,101400,2592996,760,760,760,760,0
20240715,101300,2592996,760,760,760,760,0
20240715,101200,2592996,760,760,760,760,0
20240715,101100,2592996,760,760,760,760,0
20240715,101000,2592996,760,760,760,760,0
20240715,100900,2592996,760,760,760,760,0
20240715,100800,2592996,760,760,760,760,0
20240715,100700,2592996,760,760,760,760,0
20240715,100600,2592996,760,760,760,760,0
20240715,100500,2592996,760,760,760,760,0
20240715,100400,2592996,760,760,760,760,0
20240715,100300,2592996,760,760,760,760,0
20240715,100200,2592996,760,760,760,760,0
20240715,100100,2592996,760,760,760,760,0
20240715,100000,2592996,760,760,760,760,1
20240715,095900,2592236,755,755,755,755,0
20240715,095800,2592236,755,755,755,755,0
20240715,095700,2592236,755,755,755,755,0
20240715,095600,2592236,755,755,755,755,0
20240715,095500,2592236,755,755,755,755,0
20240715,095400,2592236,755,755,755,755,0
20240715,095300,2592236,755,755,755,755,0
20240715,095200,2592236,755,755,755,755,9
20240715,095100,2585441,755,755,755,755,0
20240715,095000,2585441,755,755,755,755,0
20240715,094900,2585441,755,757,757,755,39
20240715,094800,2555957,760,760,760,760,1
20240715,094700,2555197,760,760,760,760,5
20240715,094600,2551397,760,760,760,760,0
20240715,094500,2551397,760,760,760,760,6
20240715,094400,2546837,760,760,760,760,3
20240715,094300,2544557,756,756,756,756,1
20240715,094200,2543801,756,756,756,756,0
20240715,094100,2543801,756,756,756,756,0
20240715,094000,2543801,756,756,756,756,0
20240715,093900,2543801,756,756,756,756,0
20240715,093800,2543801,756,756,756,756,0
20240715,093700,2543801,756,756,756,756,0
20240715,093600,2543801,756,756,756,756,1
20240715,093500,2543045,755,755,755,755,0
20240715,093400,2543045,755,755,755,755,0
20240715,093300,2543045,755,755,755,755,0
20240715,093200,2543045,755,755,755,755,0
20240715,093100,2543045,755,755,755,755,0
20240715,093000,2543045,755,755,755,755,0
20240715,092900,2543045,755,755,755,755,0
20240715,092800,2543045,755,755,755,755,0
20240715,092700,2543045,755,755,755,755,0
20240715,092600,2543045,755,755,755,755,0
20240715,092500,2543045,755,755,755,755,0
20240715,092400,2543045,755,755,755,755,0
20240715,092300,2543045,755,755,755,755,0
20240715,092200,2543045,755,755,755,755,0
20240715,092100,2543045,755,755,755,755,0
20240715,092000,2543045,755,755,755,755,0
20240715,091900,2543045,755,755,755,755,0
20240715,091800,2543045,755,755,755,755,0
20240715,091700,2543045,755,755,755,755,293
20240715,091600,2321830,755,755,755,755,0
20240715,091500,2321830,755,755,755,755,0
20240715,091400,2321830,755,755,755,755,0
20240715,091300,2321830,755,755,755,755,384
20240715,091200,2031910,766,766,766,766,0
20240715,091100,2031910,766,769,769,766,17
20240715,091000,2018885,766,766,766,766,10
20240715,090900,2011225,750,750,750,750,189
20240715,090800,1869475,730,730,730,730,0
20240715,090700,1869475,730,762,762,730,2411
20240715,090600,53998,770,770,770,770,2
20240715,090500,52458,774,774,774,774,0
20240715,090400,52458,774,772,774,772,15
20240715,090300,40863,771,771,771,771,1
20240715,090200,40092,771,771,771,771,0
20240715,090100,40092,771,771,771,771,0
20240715,090000,40092,771,771,771,771,52