KissMeData/001020/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,183300,7629778,760,760,760,760,936
20240716,183200,7629778,760,760,760,760,0
20240716,183100,7629778,760,760,760,760,0
20240716,183000,7629778,760,760,760,760,0
20240716,182900,7629778,760,760,760,760,0
20240716,182800,7629778,760,760,760,760,0
20240716,182700,7629778,760,760,760,760,0
20240716,182600,7629778,760,760,760,760,0
20240716,182500,7629778,760,760,760,760,0
20240716,182400,7629778,760,760,760,760,0
20240716,182300,7629778,760,760,760,760,0
20240716,182200,7629778,760,760,760,760,0
20240716,182100,7629778,760,760,760,760,0
20240716,182000,7629778,760,760,760,760,0
20240716,181900,7629778,760,760,760,760,0
20240716,181800,7629778,760,760,760,760,0
20240716,181700,7629778,760,760,760,760,0
20240716,181600,7629778,760,760,760,760,0
20240716,181500,7629778,760,760,760,760,0
20240716,181400,7629778,760,760,760,760,0
20240716,181300,7629778,760,760,760,760,0
20240716,181200,7629778,760,760,760,760,0
20240716,181100,7629778,760,760,760,760,0
20240716,181000,7629778,760,760,760,760,0
20240716,180900,7629778,760,760,760,760,0
20240716,180800,7629778,760,760,760,760,0
20240716,180700,7629778,760,760,760,760,0
20240716,180600,7629778,760,760,760,760,0
20240716,180500,7629778,760,760,760,760,0
20240716,180400,7629778,760,760,760,760,0
20240716,180300,7629778,760,760,760,760,936
20240716,180200,7629778,760,760,760,760,0
20240716,180100,7629778,760,760,760,760,0
20240716,180000,7629778,760,760,760,760,0
20240716,175900,7629778,760,760,760,760,0
20240716,175800,7629778,760,760,760,760,0
20240716,175700,7629778,760,760,760,760,0
20240716,175600,7629778,760,760,760,760,0
20240716,175500,7629778,760,760,760,760,0
20240716,175400,7629778,760,760,760,760,0
20240716,175300,7629778,760,760,760,760,0
20240716,175200,7629778,760,760,760,760,0
20240716,175100,7629778,760,760,760,760,0
20240716,175000,7629778,760,760,760,760,0
20240716,174900,7629778,760,760,760,760,0
20240716,174800,7629778,760,760,760,760,0
20240716,174700,7629778,760,760,760,760,0
20240716,174600,7629778,760,760,760,760,0
20240716,174500,7629778,760,760,760,760,0
20240716,174400,7629778,760,760,760,760,0
20240716,174300,7629778,760,760,760,760,0
20240716,174200,7629778,760,760,760,760,0
20240716,174100,7629778,760,760,760,760,0
20240716,174000,7629778,760,760,760,760,0
20240716,173900,7629778,760,760,760,760,0
20240716,173800,7629778,760,760,760,760,0
20240716,173700,7629778,760,760,760,760,0
20240716,173600,7629778,760,760,760,760,0
20240716,173500,7629778,760,760,760,760,0
20240716,173400,7629778,760,760,760,760,0
20240716,173300,7629778,760,760,760,760,936
20240716,173200,7629778,760,760,760,760,0
20240716,173100,7629778,760,760,760,760,0
20240716,173000,7629778,760,760,760,760,0
20240716,172900,7629778,760,760,760,760,0
20240716,172800,7629778,760,760,760,760,0
20240716,172700,7629778,760,760,760,760,0
20240716,172600,7629778,760,760,760,760,0
20240716,172500,7629778,760,760,760,760,0
20240716,172400,7629778,760,760,760,760,0
20240716,172300,7629778,760,760,760,760,0
20240716,172200,7629778,760,760,760,760,0
20240716,172100,7629778,760,760,760,760,0
20240716,172000,7629778,760,760,760,760,0
20240716,171900,7629778,760,760,760,760,0
20240716,171800,7629778,760,760,760,760,0
20240716,171700,7629778,760,760,760,760,0
20240716,171600,7629778,760,760,760,760,0
20240716,171500,7629778,760,760,760,760,0
20240716,171400,7629778,760,760,760,760,0
20240716,171300,7629778,760,760,760,760,0
20240716,171200,7629778,760,760,760,760,0
20240716,171100,7629778,760,760,760,760,0
20240716,171000,7629778,760,760,760,760,0
20240716,170900,7629778,760,760,760,760,0
20240716,170800,7629778,760,760,760,760,0
20240716,170700,7629778,760,760,760,760,0
20240716,170600,7629778,760,760,760,760,0
20240716,170500,7629778,760,760,760,760,0
20240716,170400,7629778,760,760,760,760,0
20240716,170300,7629778,760,760,760,760,936
20240716,170200,7629778,760,760,760,760,0
20240716,170100,7629778,760,760,760,760,0
20240716,170000,7629778,760,760,760,760,0
20240716,165900,7629778,760,760,760,760,0
20240716,165800,7629778,760,760,760,760,0
20240716,165700,7629778,760,760,760,760,0
20240716,165600,7629778,760,760,760,760,0
20240716,165500,7629778,760,760,760,760,0
20240716,165400,7629778,760,760,760,760,0
20240716,165300,7629778,760,760,760,760,0
20240716,165200,7629778,760,760,760,760,0
20240716,165100,7629778,760,760,760,760,0
20240716,165000,7629778,760,760,760,760,0
20240716,164900,7629778,760,760,760,760,0
20240716,164800,7629778,760,760,760,760,0
20240716,164700,7629778,760,760,760,760,0
20240716,164600,7629778,760,760,760,760,0
20240716,164500,7629778,760,760,760,760,0
20240716,164400,7629778,760,760,760,760,0
20240716,164300,7629778,760,760,760,760,0
20240716,164200,7629778,760,760,760,760,0
20240716,164100,7629778,760,760,760,760,0
20240716,164000,7629778,760,760,760,760,0
20240716,163900,7629778,760,760,760,760,0
20240716,163800,7629778,760,760,760,760,0
20240716,163700,7629778,760,760,760,760,0
20240716,163600,7629778,760,760,760,760,0
20240716,163500,7629778,760,760,760,760,0
20240716,163400,7629778,760,760,760,760,0
20240716,163300,7629778,760,760,760,760,936
20240716,163200,7629778,760,760,760,760,0
20240716,163100,7629778,760,760,760,760,0
20240716,163000,7629778,760,760,760,760,0
20240716,162900,7629778,760,760,760,760,0
20240716,162800,7629778,760,760,760,760,0
20240716,162700,7629778,760,760,760,760,0
20240716,162600,7629778,760,760,760,760,0
20240716,162500,7629778,760,760,760,760,0
20240716,162400,7629778,760,760,760,760,0
20240716,162300,7629778,760,760,760,760,0
20240716,162200,7629778,760,760,760,760,0
20240716,162100,7629778,760,760,760,760,0
20240716,162000,7629778,760,760,760,760,0
20240716,161900,7629778,760,760,760,760,0
20240716,161800,7629778,760,760,760,760,0
20240716,161700,7629778,760,760,760,760,0
20240716,161600,7629778,760,760,760,760,0
20240716,161500,7629778,760,760,760,760,0
20240716,161400,7629778,760,760,760,760,0
20240716,161300,7629778,760,760,760,760,0
20240716,161200,7629778,760,760,760,760,0
20240716,161100,7629778,760,760,760,760,0
20240716,161000,7629778,760,760,760,760,0
20240716,160900,7629778,760,760,760,760,0
20240716,160800,7629778,760,760,760,760,0
20240716,160700,7629778,760,760,760,760,0
20240716,160600,7629778,760,760,760,760,0
20240716,160500,7629778,760,760,760,760,0
20240716,160400,7629778,760,760,760,760,0
20240716,160300,7629778,760,760,760,760,936
20240716,160200,7629778,760,760,760,760,0
20240716,160100,7629778,760,760,760,760,0
20240716,160000,7629778,760,760,760,760,0
20240716,155900,7629778,760,760,760,760,0
20240716,155800,7629778,760,760,760,760,0
20240716,155700,7629778,760,760,760,760,0
20240716,155600,7629778,760,760,760,760,0
20240716,155500,7629778,760,760,760,760,0
20240716,155400,7629778,760,760,760,760,0
20240716,155300,7629778,760,760,760,760,0
20240716,155200,7629778,760,760,760,760,0
20240716,155100,7629778,760,760,760,760,0
20240716,155000,7629778,760,760,760,760,0
20240716,154900,7629778,760,760,760,760,0
20240716,154800,7629778,760,760,760,760,0
20240716,154700,7629778,760,760,760,760,0
20240716,154600,7629778,760,760,760,760,0
20240716,154500,7629778,760,760,760,760,0
20240716,154400,7629778,760,760,760,760,0
20240716,154300,7629778,760,760,760,760,0
20240716,154200,7629778,760,760,760,760,0
20240716,154100,7629778,760,760,760,760,0
20240716,154000,7629778,760,760,760,760,0
20240716,153900,7629778,760,760,760,760,0
20240716,153800,7629778,760,760,760,760,0
20240716,153700,7629778,760,760,760,760,0
20240716,153600,7629778,760,760,760,760,0
20240716,153500,7629778,760,760,760,760,0
20240716,153400,7629778,760,760,760,760,0
20240716,153300,7629778,760,760,760,760,936
20240716,153200,7629778,760,760,760,760,0
20240716,153100,7629778,760,760,760,760,0
20240716,153000,7629778,760,760,760,760,936
20240716,152900,6918418,752,752,752,752,0
20240716,152800,6918418,752,752,752,752,0
20240716,152700,6918418,752,752,752,752,0
20240716,152600,6918418,752,752,752,752,0
20240716,152500,6918418,752,752,752,752,0
20240716,152400,6918418,752,752,752,752,0
20240716,152300,6918418,752,752,752,752,0
20240716,152200,6918418,752,752,752,752,0
20240716,152100,6918418,752,752,752,752,0
20240716,152000,6918418,752,752,752,752,0
20240716,151900,6918418,752,752,752,752,0
20240716,151800,6918418,752,752,752,752,62
20240716,151700,6871794,757,757,757,757,0
20240716,151600,6871794,757,757,757,757,0
20240716,151500,6871794,757,757,757,757,0
20240716,151400,6871794,757,757,757,757,0
20240716,151300,6871794,757,757,757,757,0
20240716,151200,6871794,757,757,757,757,0
20240716,151100,6871794,757,757,757,757,45
20240716,151000,6837729,757,757,757,757,0
20240716,150900,6837729,757,757,757,757,0
20240716,150800,6837729,757,757,757,757,0
20240716,150700,6837729,757,757,757,757,20
20240716,150600,6822589,757,757,757,757,0
20240716,150500,6822589,757,757,757,757,0
20240716,150400,6822589,757,757,757,757,0
20240716,150300,6822589,757,757,757,757,0
20240716,150200,6822589,757,757,757,757,0
20240716,150100,6822589,757,757,757,757,0
20240716,150000,6822589,757,757,757,757,0
20240716,145900,6822589,757,757,757,757,0
20240716,145800,6822589,757,757,757,757,0
20240716,145700,6822589,757,757,757,757,0
20240716,145600,6822589,757,757,757,757,1
20240716,145500,6821832,757,757,757,757,0
20240716,145400,6821832,757,757,757,757,0
20240716,145300,6821832,757,757,757,757,0
20240716,145200,6821832,757,757,757,757,0
20240716,145100,6821832,757,757,757,757,0
20240716,145000,6821832,757,757,757,757,0
20240716,144900,6821832,757,757,757,757,0
20240716,144800,6821832,757,757,757,757,0
20240716,144700,6821832,757,757,757,757,0
20240716,144600,6821832,757,757,757,757,0
20240716,144500,6821832,757,757,757,757,0
20240716,144400,6821832,757,757,757,757,0
20240716,144300,6821832,757,757,757,757,1
20240716,144200,6821075,752,752,752,752,0
20240716,144100,6821075,752,752,752,752,3
20240716,144000,6818819,757,757,757,757,0
20240716,143900,6818819,757,757,757,757,0
20240716,143800,6818819,757,757,757,757,0
20240716,143700,6818819,757,757,757,757,0
20240716,143600,6818819,757,757,757,757,2
20240716,143500,6817305,757,757,757,757,0
20240716,143400,6817305,757,757,757,757,0
20240716,143300,6817305,757,757,757,757,0
20240716,143200,6817305,757,757,757,757,0
20240716,143100,6817305,757,757,757,757,0
20240716,143000,6817305,757,757,757,757,0
20240716,142900,6817305,757,757,757,757,0
20240716,142800,6817305,757,757,757,757,0
20240716,142700,6817305,757,757,757,757,0
20240716,142600,6817305,757,757,757,757,0
20240716,142500,6817305,757,757,757,757,0
20240716,142400,6817305,757,756,757,756,3
20240716,142300,6815036,756,756,756,756,0
20240716,142200,6815036,756,756,756,756,0
20240716,142100,6815036,756,756,756,756,0
20240716,142000,6815036,756,756,756,756,0
20240716,141900,6815036,756,756,756,756,0
20240716,141800,6815036,756,756,756,756,0
20240716,141700,6815036,756,755,756,755,20
20240716,141600,6799933,755,755,755,755,0
20240716,141500,6799933,755,755,755,755,0
20240716,141400,6799933,755,755,755,755,0
20240716,141300,6799933,755,755,755,755,1
20240716,141200,6799178,755,755,755,755,500
20240716,141100,6421678,755,755,755,755,0
20240716,141000,6421678,755,755,755,755,0
20240716,140900,6421678,755,755,755,755,0
20240716,140800,6421678,755,755,755,755,0
20240716,140700,6421678,755,755,755,755,1
20240716,140600,6420923,755,755,755,755,0
20240716,140500,6420923,755,755,755,755,0
20240716,140400,6420923,755,755,755,755,0
20240716,140300,6420923,755,755,755,755,0
20240716,140200,6420923,755,755,755,755,0
20240716,140100,6420923,755,755,755,755,0
20240716,140000,6420923,755,755,755,755,0
20240716,135900,6420923,755,755,755,755,0
20240716,135800,6420923,755,755,755,755,0
20240716,135700,6420923,755,755,755,755,0
20240716,135600,6420923,755,755,755,755,0
20240716,135500,6420923,755,755,755,755,0
20240716,135400,6420923,755,755,755,755,0
20240716,135300,6420923,755,755,755,755,0
20240716,135200,6420923,755,755,755,755,0
20240716,135100,6420923,755,755,755,755,0
20240716,135000,6420923,755,755,755,755,0
20240716,134900,6420923,755,755,755,755,0
20240716,134800,6420923,755,755,755,755,0
20240716,134700,6420923,755,755,755,755,0
20240716,134600,6420923,755,755,755,755,0
20240716,134500,6420923,755,755,755,755,0
20240716,134400,6420923,755,755,755,755,0
20240716,134300,6420923,755,755,755,755,1
20240716,134200,6420168,746,746,746,746,0
20240716,134100,6420168,746,746,746,746,0
20240716,134000,6420168,746,746,746,746,0
20240716,133900,6420168,746,746,746,746,0
20240716,133800,6420168,746,746,746,746,0
20240716,133700,6420168,746,746,746,746,0
20240716,133600,6420168,746,746,746,746,0
20240716,133500,6420168,746,746,746,746,0
20240716,133400,6420168,746,746,746,746,0
20240716,133300,6420168,746,746,746,746,0
20240716,133200,6420168,746,749,749,746,5000
20240716,133100,2688322,754,754,754,754,0
20240716,133000,2688322,754,754,754,754,0
20240716,132900,2688322,754,754,754,754,0
20240716,132800,2688322,754,754,754,754,0
20240716,132700,2688322,754,754,754,754,0
20240716,132600,2688322,754,754,755,754,590
20240716,132500,2243400,754,754,754,754,0
20240716,132400,2243400,754,754,754,754,0
20240716,132300,2243400,754,754,754,754,0
20240716,132200,2243400,754,754,754,754,0
20240716,132100,2243400,754,754,754,754,3
20240716,132000,2241138,754,754,754,754,0
20240716,131900,2241138,754,754,754,754,0
20240716,131800,2241138,754,754,754,754,0
20240716,131700,2241138,754,754,754,754,0
20240716,131600,2241138,754,754,754,754,0
20240716,131500,2241138,754,754,754,754,0
20240716,131400,2241138,754,754,754,754,0
20240716,131300,2241138,754,754,754,754,2
20240716,131200,2239630,755,755,755,755,0
20240716,131100,2239630,755,755,755,755,0
20240716,131000,2239630,755,755,755,755,0
20240716,130900,2239630,755,755,755,755,0
20240716,130800,2239630,755,755,755,755,0
20240716,130700,2239630,755,755,755,755,0
20240716,130600,2239630,755,755,755,755,0
20240716,130500,2239630,755,755,755,755,0
20240716,130400,2239630,755,755,755,755,0
20240716,130300,2239630,755,755,755,755,0
20240716,130200,2239630,755,755,755,755,0
20240716,130100,2239630,755,755,755,755,0
20240716,130000,2239630,755,755,755,755,0
20240716,125900,2239630,755,755,755,755,0
20240716,125800,2239630,755,755,755,755,0
20240716,125700,2239630,755,755,755,755,0
20240716,125600,2239630,755,755,755,755,0
20240716,125500,2239630,755,755,755,755,0
20240716,125400,2239630,755,755,755,755,0
20240716,125300,2239630,755,755,755,755,0
20240716,125200,2239630,755,755,755,755,0
20240716,125100,2239630,755,755,755,755,0
20240716,125000,2239630,755,755,755,755,0
20240716,124900,2239630,755,755,755,755,0
20240716,124800,2239630,755,755,755,755,0
20240716,124700,2239630,755,755,755,755,1
20240716,124600,2238875,755,755,755,755,0
20240716,124500,2238875,755,755,755,755,0
20240716,124400,2238875,755,755,755,755,0
20240716,124300,2238875,755,755,755,755,1
20240716,124200,2238120,755,755,755,755,0
20240716,124100,2238120,755,755,755,755,0
20240716,124000,2238120,755,755,755,755,0
20240716,123900,2238120,755,755,755,755,0
20240716,123800,2238120,755,755,755,755,0
20240716,123700,2238120,755,755,755,755,0
20240716,123600,2238120,755,755,755,755,0
20240716,123500,2238120,755,755,755,755,0
20240716,123400,2238120,755,755,755,755,0
20240716,123300,2238120,755,755,755,755,0
20240716,123200,2238120,755,755,755,755,0
20240716,123100,2238120,755,755,755,755,0
20240716,123000,2238120,755,755,755,755,0
20240716,122900,2238120,755,755,755,755,0
20240716,122800,2238120,755,755,755,755,0
20240716,122700,2238120,755,749,755,749,27
20240716,122600,2217789,749,749,749,749,819
20240716,122500,1604358,749,749,749,749,0
20240716,122400,1604358,749,749,749,749,0
20240716,122300,1604358,749,749,749,749,0
20240716,122200,1604358,749,749,749,749,0
20240716,122100,1604358,749,749,749,749,100
20240716,122000,1529458,747,747,747,747,0
20240716,121900,1529458,747,747,747,747,0
20240716,121800,1529458,747,747,747,747,0
20240716,121700,1529458,747,747,747,747,0
20240716,121600,1529458,747,747,747,747,0
20240716,121500,1529458,747,747,747,747,0
20240716,121400,1529458,747,747,747,747,0
20240716,121300,1529458,747,747,747,747,0
20240716,121200,1529458,747,747,747,747,0
20240716,121100,1529458,747,747,747,747,0
20240716,121000,1529458,747,747,747,747,0
20240716,120900,1529458,747,747,747,747,0
20240716,120800,1529458,747,747,747,747,0
20240716,120700,1529458,747,747,747,747,0
20240716,120600,1529458,747,747,747,747,0
20240716,120500,1529458,747,747,747,747,0
20240716,120400,1529458,747,747,747,747,0
20240716,120300,1529458,747,747,747,747,0
20240716,120200,1529458,747,747,747,747,0
20240716,120100,1529458,747,747,747,747,0
20240716,120000,1529458,747,747,747,747,0
20240716,115900,1529458,747,747,747,747,78
20240716,115800,1471192,747,747,747,747,2
20240716,115700,1469698,746,746,746,746,0
20240716,115600,1469698,746,746,746,746,0
20240716,115500,1469698,746,746,746,746,0
20240716,115400,1469698,746,746,746,746,0
20240716,115300,1469698,746,746,746,746,0
20240716,115200,1469698,746,746,746,746,0
20240716,115100,1469698,746,746,746,746,156
20240716,115000,1353322,746,746,746,746,0
20240716,114900,1353322,746,746,746,746,0
20240716,114800,1353322,746,746,746,746,0
20240716,114700,1353322,746,746,746,746,0
20240716,114600,1353322,746,746,746,746,0
20240716,114500,1353322,746,746,746,746,0
20240716,114400,1353322,746,746,746,746,0
20240716,114300,1353322,746,746,746,746,0
20240716,114200,1353322,746,746,746,746,0
20240716,114100,1353322,746,746,746,746,78
20240716,114000,1295134,746,746,746,746,0
20240716,113900,1295134,746,746,746,746,0
20240716,113800,1295134,746,746,746,746,0
20240716,113700,1295134,746,746,746,746,0
20240716,113600,1295134,746,746,746,746,78
20240716,113500,1236946,747,747,747,747,0
20240716,113400,1236946,747,747,747,747,258
20240716,113300,1044220,746,747,747,746,3
20240716,113200,1041981,747,747,747,747,20
20240716,113100,1027041,746,746,746,746,78
20240716,113000,968853,746,746,746,746,0
20240716,112900,968853,746,746,746,746,0
20240716,112800,968853,746,746,746,746,0
20240716,112700,968853,746,746,746,746,0
20240716,112600,968853,746,746,746,746,78
20240716,112500,910665,747,747,747,747,0
20240716,112400,910665,747,747,747,747,0
20240716,112300,910665,747,747,747,747,1
20240716,112200,909918,746,746,746,746,0
20240716,112100,909918,746,746,746,746,79
20240716,112000,850984,746,746,746,746,0
20240716,111900,850984,746,746,746,746,0
20240716,111800,850984,746,746,746,746,79
20240716,111700,792050,746,746,746,746,0
20240716,111600,792050,746,746,746,746,0
20240716,111500,792050,746,746,746,746,0
20240716,111400,792050,746,746,746,746,0
20240716,111300,792050,746,746,746,746,0
20240716,111200,792050,746,746,746,746,0
20240716,111100,792050,746,746,746,746,158
20240716,111000,674182,747,747,747,747,0
20240716,110900,674182,747,747,747,747,0
20240716,110800,674182,747,747,747,747,0
20240716,110700,674182,747,747,747,747,0
20240716,110600,674182,747,747,747,747,0
20240716,110500,674182,747,747,747,747,4
20240716,110400,671194,747,747,747,747,0
20240716,110300,671194,747,747,747,747,0
20240716,110200,671194,747,747,747,747,0
20240716,110100,671194,747,747,748,747,20
20240716,110000,656243,747,747,747,747,0
20240716,105900,656243,747,747,747,747,20
20240716,105800,641303,746,746,746,746,0
20240716,105700,641303,746,746,746,746,0
20240716,105600,641303,746,746,746,746,78
20240716,105500,583115,747,747,747,747,3
20240716,105400,580874,747,747,747,747,0
20240716,105300,580874,747,747,747,747,0
20240716,105200,580874,747,747,747,747,12
20240716,105100,571910,747,747,747,747,35
20240716,105000,545765,747,747,747,747,78
20240716,104900,487499,748,748,748,748,1
20240716,104800,486751,747,747,747,747,0
20240716,104700,486751,747,747,747,747,0
20240716,104600,486751,747,747,747,747,0
20240716,104500,486751,747,747,747,747,0
20240716,104400,486751,747,747,747,747,78
20240716,104300,428485,747,747,747,747,0
20240716,104200,428485,747,747,747,747,0
20240716,104100,428485,747,747,747,747,0
20240716,104000,428485,747,747,747,747,0
20240716,103900,428485,747,747,747,747,35
20240716,103800,402340,746,746,746,746,0
20240716,103700,402340,746,746,746,746,0
20240716,103600,402340,746,746,746,746,78
20240716,103500,344152,746,746,746,746,0
20240716,103400,344152,746,746,746,746,156
20240716,103300,227776,747,747,747,747,0
20240716,103200,227776,747,747,747,747,3
20240716,103100,225535,747,747,747,747,0
20240716,103000,225535,747,747,747,747,0
20240716,102900,225535,747,747,747,747,0
20240716,102800,225535,747,747,747,747,0
20240716,102700,225535,747,747,747,747,38
20240716,102600,197149,746,746,746,746,0
20240716,102500,197149,746,746,746,746,0
20240716,102400,197149,746,746,746,746,0
20240716,102300,197149,746,746,746,746,0
20240716,102200,197149,746,746,746,746,0
20240716,102100,197149,746,746,746,746,79
20240716,102000,138215,747,747,747,747,0
20240716,101900,138215,747,747,747,747,0
20240716,101800,138215,747,747,747,747,25
20240716,101700,119540,747,747,747,747,0
20240716,101600,119540,747,747,747,747,2
20240716,101500,118046,748,748,748,748,0
20240716,101400,118046,748,749,749,748,2
20240716,101300,116549,749,749,749,749,0
20240716,101200,116549,749,749,749,749,1
20240716,101100,115800,749,749,749,749,62
20240716,101000,69362,749,749,749,749,0
20240716,100900,69362,749,749,749,749,0
20240716,100800,69362,749,749,749,749,0
20240716,100700,69362,749,749,749,749,0
20240716,100600,69362,749,749,749,749,0
20240716,100500,69362,749,749,749,749,0
20240716,100400,69362,749,749,749,749,0
20240716,100300,69362,749,749,749,749,0
20240716,100200,69362,749,749,749,749,0
20240716,100100,69362,749,749,749,749,0
20240716,100000,69362,749,749,749,749,0
20240716,095900,69362,749,749,749,749,1
20240716,095800,68613,750,750,750,750,1
20240716,095700,67863,751,751,751,751,1
20240716,095600,67112,751,751,751,751,0
20240716,095500,67112,751,751,751,751,0
20240716,095400,67112,751,751,751,751,0
20240716,095300,67112,751,751,751,751,0
20240716,095200,67112,751,751,751,751,1
20240716,095100,66361,752,752,752,752,0
20240716,095000,66361,752,752,752,752,0
20240716,094900,66361,752,752,752,752,3
20240716,094800,64105,752,752,752,752,0
20240716,094700,64105,752,752,752,752,21
20240716,094600,48313,753,753,753,753,0
20240716,094500,48313,753,753,753,753,2
20240716,094400,46807,753,753,753,753,1
20240716,094300,46054,754,754,754,754,0
20240716,094200,46054,754,754,754,754,0
20240716,094100,46054,754,754,754,754,0
20240716,094000,46054,754,754,754,754,0
20240716,093900,46054,754,754,754,754,0
20240716,093800,46054,754,754,754,754,0
20240716,093700,46054,754,754,754,754,1
20240716,093600,45300,755,755,755,755,5
20240716,093500,41525,755,755,755,755,0
20240716,093400,41525,755,755,755,755,0
20240716,093300,41525,755,755,755,755,0
20240716,093200,41525,755,755,755,755,0
20240716,093100,41525,755,755,755,755,0
20240716,093000,41525,755,755,755,755,0
20240716,092900,41525,755,755,755,755,0
20240716,092800,41525,755,755,755,755,0
20240716,092700,41525,755,755,755,755,0
20240716,092600,41525,755,755,755,755,0
20240716,092500,41525,755,755,755,755,0
20240716,092400,41525,755,755,755,755,0
20240716,092300,41525,755,755,755,755,0
20240716,092200,41525,755,755,755,755,0
20240716,092100,41525,755,755,755,755,0
20240716,092000,41525,755,755,755,755,2
20240716,091900,40015,755,755,755,755,0
20240716,091800,40015,755,755,755,755,0
20240716,091700,40015,755,755,755,755,0
20240716,091600,40015,755,755,755,755,0
20240716,091500,40015,755,755,755,755,0
20240716,091400,40015,755,755,755,755,0
20240716,091300,40015,755,755,755,755,1
20240716,091200,39260,755,755,755,755,0
20240716,091100,39260,755,755,755,755,0
20240716,091000,39260,755,755,755,755,0
20240716,090900,39260,755,755,755,755,0
20240716,090800,39260,755,755,755,755,0
20240716,090700,39260,755,755,755,755,0
20240716,090600,39260,755,755,755,755,0
20240716,090500,39260,755,755,755,755,0
20240716,090400,39260,755,755,755,755,0
20240716,090300,39260,755,755,755,755,0
20240716,090200,39260,755,755,755,755,0
20240716,090100,39260,755,755,755,755,1
20240716,090000,38505,755,755,755,755,51