KissMeData/044480/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,192600,54410284,765,765,765,765,3364
20240723,192500,54410284,765,765,765,765,0
20240723,192400,54410284,765,765,765,765,0
20240723,192300,54410284,765,765,765,765,0
20240723,192200,54410284,765,765,765,765,0
20240723,192100,54410284,765,765,765,765,0
20240723,192000,54410284,765,765,765,765,0
20240723,191900,54410284,765,765,765,765,0
20240723,191800,54410284,765,765,765,765,0
20240723,191700,54410284,765,765,765,765,0
20240723,191600,54410284,765,765,765,765,0
20240723,191500,54410284,765,765,765,765,0
20240723,191400,54410284,765,765,765,765,0
20240723,191300,54410284,765,765,765,765,0
20240723,191200,54410284,765,765,765,765,0
20240723,191100,54410284,765,765,765,765,0
20240723,191000,54410284,765,765,765,765,0
20240723,190900,54410284,765,765,765,765,0
20240723,190800,54410284,765,765,765,765,0
20240723,190700,54410284,765,765,765,765,0
20240723,190600,54410284,765,765,765,765,0
20240723,190500,54410284,765,765,765,765,0
20240723,190400,54410284,765,765,765,765,0
20240723,190300,54410284,765,765,765,765,0
20240723,190200,54410284,765,765,765,765,0
20240723,190100,54410284,765,765,765,765,0
20240723,190000,54410284,765,765,765,765,0
20240723,185900,54410284,765,765,765,765,0
20240723,185800,54410284,765,765,765,765,0
20240723,185700,54410284,765,765,765,765,0
20240723,185600,54410284,765,765,765,765,3364
20240723,185500,54410284,765,765,765,765,0
20240723,185400,54410284,765,765,765,765,0
20240723,185300,54410284,765,765,765,765,0
20240723,185200,54410284,765,765,765,765,0
20240723,185100,54410284,765,765,765,765,0
20240723,185000,54410284,765,765,765,765,0
20240723,184900,54410284,765,765,765,765,0
20240723,184800,54410284,765,765,765,765,0
20240723,184700,54410284,765,765,765,765,0
20240723,184600,54410284,765,765,765,765,0
20240723,184500,54410284,765,765,765,765,0
20240723,184400,54410284,765,765,765,765,0
20240723,184300,54410284,765,765,765,765,0
20240723,184200,54410284,765,765,765,765,0
20240723,184100,54410284,765,765,765,765,0
20240723,184000,54410284,765,765,765,765,0
20240723,183900,54410284,765,765,765,765,0
20240723,183800,54410284,765,765,765,765,0
20240723,183700,54410284,765,765,765,765,0
20240723,183600,54410284,765,765,765,765,0
20240723,183500,54410284,765,765,765,765,0
20240723,183400,54410284,765,765,765,765,0
20240723,183300,54410284,765,765,765,765,0
20240723,183200,54410284,765,765,765,765,0
20240723,183100,54410284,765,765,765,765,0
20240723,183000,54410284,765,765,765,765,0
20240723,182900,54410284,765,765,765,765,0
20240723,182800,54410284,765,765,765,765,0
20240723,182700,54410284,765,765,765,765,0
20240723,182600,54410284,765,765,765,765,3364
20240723,182500,54410284,765,765,765,765,0
20240723,182400,54410284,765,765,765,765,0
20240723,182300,54410284,765,765,765,765,0
20240723,182200,54410284,765,765,765,765,0
20240723,182100,54410284,765,765,765,765,0
20240723,182000,54410284,765,765,765,765,0
20240723,181900,54410284,765,765,765,765,0
20240723,181800,54410284,765,765,765,765,0
20240723,181700,54410284,765,765,765,765,0
20240723,181600,54410284,765,765,765,765,0
20240723,181500,54410284,765,765,765,765,0
20240723,181400,54410284,765,765,765,765,0
20240723,181300,54410284,765,765,765,765,0
20240723,181200,54410284,765,765,765,765,0
20240723,181100,54410284,765,765,765,765,0
20240723,181000,54410284,765,765,765,765,0
20240723,180900,54410284,765,765,765,765,0
20240723,180800,54410284,765,765,765,765,0
20240723,180700,54410284,765,765,765,765,0
20240723,180600,54410284,765,765,765,765,0
20240723,180500,54410284,765,765,765,765,0
20240723,180400,54410284,765,765,765,765,0
20240723,180300,54410284,765,765,765,765,0
20240723,180200,54410284,765,765,765,765,0
20240723,180100,54410284,765,765,765,765,0
20240723,180000,54410284,765,765,765,765,0
20240723,175900,54410284,765,765,765,765,0
20240723,175800,54410284,765,765,765,765,0
20240723,175700,54410284,765,765,765,765,0
20240723,175600,54410284,765,765,765,765,3364
20240723,175500,54410284,765,765,765,765,0
20240723,175400,54410284,765,765,765,765,0
20240723,175300,54410284,765,765,765,765,0
20240723,175200,54410284,765,765,765,765,0
20240723,175100,54410284,765,765,765,765,0
20240723,175000,54410284,765,765,765,765,0
20240723,174900,54410284,765,765,765,765,0
20240723,174800,54410284,765,765,765,765,0
20240723,174700,54410284,765,765,765,765,0
20240723,174600,54410284,765,765,765,765,0
20240723,174500,54410284,765,765,765,765,0
20240723,174400,54410284,765,765,765,765,0
20240723,174300,54410284,765,765,765,765,0
20240723,174200,54410284,765,765,765,765,0
20240723,174100,54410284,765,765,765,765,0
20240723,174000,54410284,765,765,765,765,0
20240723,173900,54410284,765,765,765,765,0
20240723,173800,54410284,765,765,765,765,0
20240723,173700,54410284,765,765,765,765,0
20240723,173600,54410284,765,765,765,765,0
20240723,173500,54410284,765,765,765,765,0
20240723,173400,54410284,765,765,765,765,0
20240723,173300,54410284,765,765,765,765,0
20240723,173200,54410284,765,765,765,765,0
20240723,173100,54410284,765,765,765,765,0
20240723,173000,54410284,765,765,765,765,0
20240723,172900,54410284,765,765,765,765,0
20240723,172800,54410284,765,765,765,765,0
20240723,172700,54410284,765,765,765,765,0
20240723,172600,54410284,765,765,765,765,3364
20240723,172500,54410284,765,765,765,765,0
20240723,172400,54410284,765,765,765,765,0
20240723,172300,54410284,765,765,765,765,0
20240723,172200,54410284,765,765,765,765,0
20240723,172100,54410284,765,765,765,765,0
20240723,172000,54410284,765,765,765,765,0
20240723,171900,54410284,765,765,765,765,0
20240723,171800,54410284,765,765,765,765,0
20240723,171700,54410284,765,765,765,765,0
20240723,171600,54410284,765,765,765,765,0
20240723,171500,54410284,765,765,765,765,0
20240723,171400,54410284,765,765,765,765,0
20240723,171300,54410284,765,765,765,765,0
20240723,171200,54410284,765,765,765,765,0
20240723,171100,54410284,765,765,765,765,0
20240723,171000,54410284,765,765,765,765,0
20240723,170900,54410284,765,765,765,765,0
20240723,170800,54410284,765,765,765,765,0
20240723,170700,54410284,765,765,765,765,0
20240723,170600,54410284,765,765,765,765,0
20240723,170500,54410284,765,765,765,765,0
20240723,170400,54410284,765,765,765,765,0
20240723,170300,54410284,765,765,765,765,0
20240723,170200,54410284,765,765,765,765,0
20240723,170100,54410284,765,765,765,765,0
20240723,170000,54410284,765,765,765,765,0
20240723,165900,54410284,765,765,765,765,0
20240723,165800,54410284,765,765,765,765,0
20240723,165700,54410284,765,765,765,765,0
20240723,165600,54410284,765,765,765,765,3364
20240723,165500,54410284,765,765,765,765,0
20240723,165400,54410284,765,765,765,765,0
20240723,165300,54410284,765,765,765,765,0
20240723,165200,54410284,765,765,765,765,0
20240723,165100,54410284,765,765,765,765,0
20240723,165000,54410284,765,765,765,765,0
20240723,164900,54410284,765,765,765,765,0
20240723,164800,54410284,765,765,765,765,0
20240723,164700,54410284,765,765,765,765,0
20240723,164600,54410284,765,765,765,765,0
20240723,164500,54410284,765,765,765,765,0
20240723,164400,54410284,765,765,765,765,0
20240723,164300,54410284,765,765,765,765,0
20240723,164200,54410284,765,765,765,765,0
20240723,164100,54410284,765,765,765,765,0
20240723,164000,54410284,765,765,765,765,0
20240723,163900,54410284,765,765,765,765,0
20240723,163800,54410284,765,765,765,765,0
20240723,163700,54410284,765,765,765,765,0
20240723,163600,54410284,765,765,765,765,0
20240723,163500,54410284,765,765,765,765,0
20240723,163400,54410284,765,765,765,765,0
20240723,163300,54410284,765,765,765,765,0
20240723,163200,54410284,765,765,765,765,0
20240723,163100,54410284,765,765,765,765,0
20240723,163000,54410284,765,765,765,765,0
20240723,162900,54410284,765,765,765,765,0
20240723,162800,54410284,765,765,765,765,0
20240723,162700,54410284,765,765,765,765,0
20240723,162600,54410284,765,765,765,765,3364
20240723,162500,54410284,765,765,765,765,0
20240723,162400,54410284,765,765,765,765,0
20240723,162300,54410284,765,765,765,765,0
20240723,162200,54410284,765,765,765,765,0
20240723,162100,54410284,765,765,765,765,0
20240723,162000,54410284,765,765,765,765,0
20240723,161900,54410284,765,765,765,765,0
20240723,161800,54410284,765,765,765,765,0
20240723,161700,54410284,765,765,765,765,0
20240723,161600,54410284,765,765,765,765,0
20240723,161500,54410284,765,765,765,765,0
20240723,161400,54410284,765,765,765,765,0
20240723,161300,54410284,765,765,765,765,0
20240723,161200,54410284,765,765,765,765,0
20240723,161100,54410284,765,765,765,765,0
20240723,161000,54410284,765,765,765,765,0
20240723,160900,54410284,765,765,765,765,0
20240723,160800,54410284,765,765,765,765,0
20240723,160700,54410284,765,765,765,765,0
20240723,160600,54410284,765,765,765,765,0
20240723,160500,54410284,765,765,765,765,0
20240723,160400,54410284,765,765,765,765,0
20240723,160300,54410284,765,765,765,765,0
20240723,160200,54410284,765,765,765,765,0
20240723,160100,54410284,765,765,765,765,0
20240723,160000,54410284,765,765,765,765,0
20240723,155900,54410284,765,765,765,765,0
20240723,155800,54410284,765,765,765,765,0
20240723,155700,54410284,765,765,765,765,0
20240723,155600,54410284,765,765,765,765,3364
20240723,155500,54410284,765,765,765,765,0
20240723,155400,54410284,765,765,765,765,0
20240723,155300,54410284,765,765,765,765,0
20240723,155200,54410284,765,765,765,765,0
20240723,155100,54410284,765,765,765,765,0
20240723,155000,54410284,765,765,765,765,0
20240723,154900,54410284,765,765,765,765,0
20240723,154800,54410284,765,765,765,765,0
20240723,154700,54410284,765,765,765,765,0
20240723,154600,54410284,765,765,765,765,0
20240723,154500,54410284,765,765,765,765,0
20240723,154400,54410284,765,765,765,765,0
20240723,154300,54410284,765,765,765,765,0
20240723,154200,54410284,765,765,765,765,0
20240723,154100,54410284,765,765,765,765,0
20240723,154000,54410284,765,765,765,765,0
20240723,153900,54410284,765,765,765,765,0
20240723,153800,54410284,765,765,765,765,0
20240723,153700,54410284,765,765,765,765,0
20240723,153600,54410284,765,765,765,765,0
20240723,153500,54410284,765,765,765,765,0
20240723,153400,54410284,765,765,765,765,0
20240723,153300,54410284,765,765,765,765,0
20240723,153200,54410284,765,765,765,765,0
20240723,153100,54410284,765,765,765,765,0
20240723,153000,54410284,765,765,765,765,3364
20240723,152900,51836824,765,765,765,765,0
20240723,152800,51836824,765,765,765,765,0
20240723,152700,51836824,765,765,765,765,0
20240723,152600,51836824,765,765,765,765,0
20240723,152500,51836824,765,765,765,765,0
20240723,152400,51836824,765,765,765,765,0
20240723,152300,51836824,765,765,765,765,0
20240723,152200,51836824,765,765,765,765,0
20240723,152100,51836824,765,765,765,765,0
20240723,152000,51836824,765,765,765,765,0
20240723,151900,51836824,765,765,765,765,1
20240723,151800,51836059,759,761,765,759,293
20240723,151700,51613295,765,765,765,765,0
20240723,151600,51613295,765,765,765,765,0
20240723,151500,51613295,765,765,765,765,0
20240723,151400,51613295,765,765,765,765,0
20240723,151300,51613295,765,765,765,765,0
20240723,151200,51613295,765,765,765,765,0
20240723,151100,51613295,765,764,765,764,100
20240723,151000,51536879,759,759,759,759,0
20240723,150900,51536879,759,759,759,759,0
20240723,150800,51536879,759,759,759,759,1
20240723,150700,51536120,760,760,760,760,0
20240723,150600,51536120,760,760,760,760,0
20240723,150500,51536120,760,760,760,760,89
20240723,150400,51468480,760,760,760,760,0
20240723,150300,51468480,760,760,760,760,0
20240723,150200,51468480,760,760,760,760,0
20240723,150100,51468480,760,760,760,760,0
20240723,150000,51468480,760,760,760,760,0
20240723,145900,51468480,760,760,760,760,0
20240723,145800,51468480,760,760,760,760,0
20240723,145700,51468480,760,760,760,760,0
20240723,145600,51468480,760,761,761,760,1000
20240723,145500,50708476,767,767,767,767,0
20240723,145400,50708476,767,767,767,767,0
20240723,145300,50708476,767,767,767,767,0
20240723,145200,50708476,767,767,767,767,0
20240723,145100,50708476,767,767,767,767,0
20240723,145000,50708476,767,761,767,761,12493
20240723,144900,41162328,761,761,761,761,0
20240723,144800,41162328,761,760,761,760,3337
20240723,144700,38625062,760,760,760,760,0
20240723,144600,38625062,760,760,760,760,0
20240723,144500,38625062,760,760,760,760,0
20240723,144400,38625062,760,760,760,760,0
20240723,144300,38625062,760,760,760,760,0
20240723,144200,38625062,760,760,760,760,0
20240723,144100,38625062,760,760,760,760,0
20240723,144000,38625062,760,760,760,760,0
20240723,143900,38625062,760,760,760,760,0
20240723,143800,38625062,760,760,760,760,0
20240723,143700,38625062,760,760,760,760,66
20240723,143600,38574902,760,760,760,760,0
20240723,143500,38574902,760,760,760,760,0
20240723,143400,38574902,760,760,760,760,20
20240723,143300,38559702,760,760,760,760,1
20240723,143200,38558942,761,761,761,761,0
20240723,143100,38558942,761,761,761,761,0
20240723,143000,38558942,761,761,761,761,0
20240723,142900,38558942,761,761,761,761,0
20240723,142800,38558942,761,761,761,761,0
20240723,142700,38558942,761,761,761,761,0
20240723,142600,38558942,761,761,761,761,0
20240723,142500,38558942,761,761,761,761,0
20240723,142400,38558942,761,761,761,761,0
20240723,142300,38558942,761,761,761,761,0
20240723,142200,38558942,761,761,761,761,0
20240723,142100,38558942,761,761,761,761,0
20240723,142000,38558942,761,761,761,761,0
20240723,141900,38558942,761,761,761,761,0
20240723,141800,38558942,761,761,761,761,1
20240723,141700,38558181,761,761,761,761,0
20240723,141600,38558181,761,761,761,761,0
20240723,141500,38558181,761,761,761,761,0
20240723,141400,38558181,761,761,761,761,0
20240723,141300,38558181,761,761,761,761,2
20240723,141200,38556659,761,761,761,761,0
20240723,141100,38556659,761,761,761,761,0
20240723,141000,38556659,761,761,761,761,0
20240723,140900,38556659,761,761,761,761,1000
20240723,140800,37795659,758,758,758,758,171
20240723,140700,37666041,758,757,758,753,8001
20240723,140600,31613566,758,758,758,758,0
20240723,140500,31613566,758,758,758,758,0
20240723,140400,31613566,758,758,758,758,0
20240723,140300,31613566,758,758,758,758,20
20240723,140200,31598406,758,758,758,758,0
20240723,140100,31598406,758,758,758,758,20
20240723,140000,31583246,758,758,758,758,898
20240723,135900,30902562,759,759,759,759,1000
20240723,135800,30143562,760,760,760,760,0
20240723,135700,30143562,760,760,760,760,2000
20240723,135600,28623562,763,763,763,763,0
20240723,135500,28623562,763,763,763,763,0
20240723,135400,28623562,763,763,763,763,6
20240723,135300,28618984,761,761,761,761,0
20240723,135200,28618984,761,761,761,761,39
20240723,135100,28589305,760,760,760,760,0
20240723,135000,28589305,760,761,761,760,106
20240723,134900,28508744,763,763,763,763,0
20240723,134800,28508744,763,763,763,763,0
20240723,134700,28508744,763,763,763,763,0
20240723,134600,28508744,763,763,763,763,0
20240723,134500,28508744,763,763,763,763,0
20240723,134400,28508744,763,763,763,763,0
20240723,134300,28508744,763,762,763,762,13174
20240723,134200,18459526,762,762,762,762,0
20240723,134100,18459526,762,762,762,762,0
20240723,134000,18459526,762,762,762,762,0
20240723,133900,18459526,762,762,762,762,0
20240723,133800,18459526,762,762,762,762,9
20240723,133700,18452668,762,762,762,762,0
20240723,133600,18452668,762,762,762,762,0
20240723,133500,18452668,762,762,762,762,0
20240723,133400,18452668,762,762,762,762,10
20240723,133300,18445048,763,763,763,763,0
20240723,133200,18445048,763,763,763,763,0
20240723,133100,18445048,763,763,763,763,0
20240723,133000,18445048,763,763,763,763,0
20240723,132900,18445048,763,763,763,763,0
20240723,132800,18445048,763,763,763,763,0
20240723,132700,18445048,763,763,763,763,0
20240723,132600,18445048,763,763,763,763,0
20240723,132500,18445048,763,763,763,763,0
20240723,132400,18445048,763,763,763,763,0
20240723,132300,18445048,763,763,763,763,0
20240723,132200,18445048,763,763,763,763,0
20240723,132100,18445048,763,763,763,763,0
20240723,132000,18445048,763,763,763,763,0
20240723,131900,18445048,763,763,763,763,0
20240723,131800,18445048,763,763,763,763,18
20240723,131700,18431314,763,763,763,763,51
20240723,131600,18392401,763,763,763,763,3
20240723,131500,18390112,763,763,763,763,9
20240723,131400,18383245,763,763,763,763,0
20240723,131300,18383245,763,763,763,763,0
20240723,131200,18383245,763,763,763,763,0
20240723,131100,18383245,763,763,763,763,0
20240723,131000,18383245,763,763,763,763,0
20240723,130900,18383245,763,763,763,763,0
20240723,130800,18383245,763,763,763,763,0
20240723,130700,18383245,763,763,763,763,0
20240723,130600,18383245,763,763,763,763,0
20240723,130500,18383245,763,763,763,763,0
20240723,130400,18383245,763,763,763,763,0
20240723,130300,18383245,763,763,763,763,0
20240723,130200,18383245,763,763,763,763,0
20240723,130100,18383245,763,763,763,763,0
20240723,130000,18383245,763,763,763,763,10
20240723,125900,18375615,763,763,763,763,0
20240723,125800,18375615,763,763,763,763,8
20240723,125700,18369511,763,763,763,763,0
20240723,125600,18369511,763,763,763,763,0
20240723,125500,18369511,763,763,763,763,0
20240723,125400,18369511,763,763,763,763,0
20240723,125300,18369511,763,763,763,763,0
20240723,125200,18369511,763,763,763,763,0
20240723,125100,18369511,763,763,763,763,0
20240723,125000,18369511,763,763,763,763,0
20240723,124900,18369511,763,763,763,763,0
20240723,124800,18369511,763,763,763,763,0
20240723,124700,18369511,763,763,763,763,0
20240723,124600,18369511,763,763,763,763,0
20240723,124500,18369511,763,763,763,763,1
20240723,124400,18368748,761,761,761,761,0
20240723,124300,18368748,761,761,761,761,0
20240723,124200,18368748,761,761,761,761,0
20240723,124100,18368748,761,761,761,761,1
20240723,124000,18367987,760,760,760,760,0
20240723,123900,18367987,760,760,760,760,0
20240723,123800,18367987,760,760,760,760,67
20240723,123700,18317067,760,760,760,760,0
20240723,123600,18317067,760,760,760,760,0
20240723,123500,18317067,760,760,760,760,0
20240723,123400,18317067,760,760,760,760,1
20240723,123300,18316307,761,761,761,761,0
20240723,123200,18316307,761,761,761,761,0
20240723,123100,18316307,761,761,761,761,0
20240723,123000,18316307,761,761,761,761,0
20240723,122900,18316307,761,761,761,761,0
20240723,122800,18316307,761,761,761,761,0
20240723,122700,18316307,761,761,761,761,0
20240723,122600,18316307,761,761,761,761,0
20240723,122500,18316307,761,761,761,761,0
20240723,122400,18316307,761,761,761,761,24
20240723,122300,18298043,763,763,763,763,0
20240723,122200,18298043,763,763,763,763,0
20240723,122100,18298043,763,763,763,763,0
20240723,122000,18298043,763,763,763,763,0
20240723,121900,18298043,763,763,763,763,0
20240723,121800,18298043,763,763,763,763,0
20240723,121700,18298043,763,763,763,763,0
20240723,121600,18298043,763,763,763,763,0
20240723,121500,18298043,763,763,763,763,0
20240723,121400,18298043,763,763,763,763,0
20240723,121300,18298043,763,763,763,763,168
20240723,121200,18169859,763,763,763,763,0
20240723,121100,18169859,763,763,763,763,0
20240723,121000,18169859,763,763,763,763,0
20240723,120900,18169859,763,763,763,763,0
20240723,120800,18169859,763,763,763,763,0
20240723,120700,18169859,763,763,763,763,0
20240723,120600,18169859,763,763,763,763,0
20240723,120500,18169859,763,763,763,763,0
20240723,120400,18169859,763,763,763,763,0
20240723,120300,18169859,763,763,763,763,0
20240723,120200,18169859,763,763,763,763,0
20240723,120100,18169859,763,763,763,763,0
20240723,120000,18169859,763,763,763,763,0
20240723,115900,18169859,763,763,763,763,0
20240723,115800,18169859,763,763,763,763,0
20240723,115700,18169859,763,763,763,763,0
20240723,115600,18169859,763,763,763,763,0
20240723,115500,18169859,763,763,763,763,0
20240723,115400,18169859,763,763,763,763,0
20240723,115300,18169859,763,763,763,763,0
20240723,115200,18169859,763,763,763,763,0
20240723,115100,18169859,763,763,763,763,0
20240723,115000,18169859,763,763,763,763,0
20240723,114900,18169859,763,763,763,763,0
20240723,114800,18169859,763,763,763,763,0
20240723,114700,18169859,763,763,763,763,0
20240723,114600,18169859,763,763,763,763,0
20240723,114500,18169859,763,763,763,763,0
20240723,114400,18169859,763,763,763,763,0
20240723,114300,18169859,763,763,763,763,0
20240723,114200,18169859,763,763,763,763,0
20240723,114100,18169859,763,763,763,763,0
20240723,114000,18169859,763,763,763,763,0
20240723,113900,18169859,763,763,763,763,0
20240723,113800,18169859,763,760,763,760,2
20240723,113700,18168336,763,763,763,763,0
20240723,113600,18168336,763,763,763,763,1
20240723,113500,18167573,762,762,762,762,0
20240723,113400,18167573,762,761,762,761,200
20240723,113300,18015339,762,762,762,762,0
20240723,113200,18015339,762,762,762,762,1
20240723,113100,18014577,762,762,762,762,0
20240723,113000,18014577,762,762,762,762,50
20240723,112900,17976477,762,762,762,762,1
20240723,112800,17975715,762,762,762,762,319
20240723,112700,17732637,763,763,763,763,0
20240723,112600,17732637,763,763,763,763,0
20240723,112500,17732637,763,762,763,762,440
20240723,112400,17396979,763,763,763,763,0
20240723,112300,17396979,763,759,763,759,644
20240723,112200,16906242,763,763,763,763,0
20240723,112100,16906242,763,763,763,763,0
20240723,112000,16906242,763,763,763,763,1
20240723,111900,16905479,759,759,759,759,113
20240723,111800,16819712,763,763,763,763,0
20240723,111700,16819712,763,763,763,763,0
20240723,111600,16819712,763,763,763,763,0
20240723,111500,16819712,763,763,763,763,0
20240723,111400,16819712,763,763,763,763,0
20240723,111300,16819712,763,763,763,763,5
20240723,111200,16815897,763,763,763,763,1
20240723,111100,16815134,763,763,763,763,1
20240723,111000,16814371,763,763,763,763,0
20240723,110900,16814371,763,763,763,763,2
20240723,110800,16812845,763,763,763,763,4
20240723,110700,16809793,763,763,763,763,0
20240723,110600,16809793,763,763,763,763,0
20240723,110500,16809793,763,763,763,763,0
20240723,110400,16809793,763,763,763,763,0
20240723,110300,16809793,763,763,763,763,0
20240723,110200,16809793,763,763,763,763,0
20240723,110100,16809793,763,763,763,763,0
20240723,110000,16809793,763,763,763,763,0
20240723,105900,16809793,763,763,763,763,0
20240723,105800,16809793,763,763,763,763,0
20240723,105700,16809793,763,763,763,763,0
20240723,105600,16809793,763,763,763,763,0
20240723,105500,16809793,763,763,763,763,0
20240723,105400,16809793,763,763,763,763,0
20240723,105300,16809793,763,763,763,763,0
20240723,105200,16809793,763,763,763,763,0
20240723,105100,16809793,763,763,763,763,0
20240723,105000,16809793,763,763,763,763,0
20240723,104900,16809793,763,763,763,763,0
20240723,104800,16809793,763,763,763,763,0
20240723,104700,16809793,763,763,763,763,0
20240723,104600,16809793,763,763,763,763,4258
20240723,104500,13560939,762,762,762,762,10
20240723,104400,13553319,763,763,763,763,0
20240723,104300,13553319,763,763,763,763,0
20240723,104200,13553319,763,763,763,763,0
20240723,104100,13553319,763,763,763,763,0
20240723,104000,13553319,763,763,763,763,0
20240723,103900,13553319,763,763,763,763,1
20240723,103800,13552556,762,762,762,762,0
20240723,103700,13552556,762,762,762,762,174
20240723,103600,13419968,760,760,760,760,0
20240723,103500,13419968,760,760,760,760,0
20240723,103400,13419968,760,760,760,760,0
20240723,103300,13419968,760,760,760,760,1
20240723,103200,13419208,764,764,764,764,44
20240723,103100,13385592,764,764,764,764,1
20240723,103000,13384828,758,758,758,758,0
20240723,102900,13384828,758,758,758,758,0
20240723,102800,13384828,758,759,759,758,2
20240723,102700,13383311,760,760,760,760,0
20240723,102600,13383311,760,760,760,760,1
20240723,102500,13382551,764,764,764,764,0
20240723,102400,13382551,764,764,764,764,0
20240723,102300,13382551,764,764,764,764,0
20240723,102200,13382551,764,764,764,764,0
20240723,102100,13382551,764,764,764,764,0
20240723,102000,13382551,764,764,764,764,0
20240723,101900,13382551,764,764,764,764,0
20240723,101800,13382551,764,764,764,764,0
20240723,101700,13382551,764,764,764,764,0
20240723,101600,13382551,764,764,764,764,0
20240723,101500,13382551,764,764,764,761,8
20240723,101400,13376451,758,758,758,758,0
20240723,101300,13376451,758,758,758,758,0
20240723,101200,13376451,758,758,758,758,1
20240723,101100,13375693,764,764,764,764,0
20240723,101000,13375693,764,758,764,758,2401
20240723,100900,11555729,764,764,764,764,0
20240723,100800,11555729,764,764,764,764,0
20240723,100700,11555729,764,764,764,764,0
20240723,100600,11555729,764,764,764,764,0
20240723,100500,11555729,764,764,764,764,0
20240723,100400,11555729,764,764,764,764,0
20240723,100300,11555729,764,764,764,764,0
20240723,100200,11555729,764,764,764,764,0
20240723,100100,11555729,764,764,764,764,1
20240723,100000,11554965,758,758,758,758,3000
20240723,095900,9280965,758,758,758,758,863
20240723,095800,8626811,764,764,764,764,6
20240723,095700,8622227,758,759,759,758,3622
20240723,095600,5874933,759,759,759,759,0
20240723,095500,5874933,759,759,759,759,0
20240723,095400,5874933,759,762,762,759,124
20240723,095300,5780811,764,764,764,764,13
20240723,095200,5770879,764,764,764,764,0
20240723,095100,5770879,764,764,764,764,0
20240723,095000,5770879,764,764,764,764,0
20240723,094900,5770879,764,764,764,764,0
20240723,094800,5770879,764,764,764,764,0
20240723,094700,5770879,764,764,764,764,0
20240723,094600,5770879,764,764,764,764,0
20240723,094500,5770879,764,764,764,764,1
20240723,094400,5770115,759,759,759,759,0
20240723,094300,5770115,759,759,759,759,0
20240723,094200,5770115,759,759,759,759,0
20240723,094100,5770115,759,759,759,759,0
20240723,094000,5770115,759,761,761,759,599
20240723,093900,5315374,762,763,763,762,50
20240723,093800,5277273,765,765,765,765,0
20240723,093700,5277273,765,765,765,765,0
20240723,093600,5277273,765,762,765,762,2
20240723,093500,5275746,761,762,762,761,1485
20240723,093400,4145659,762,763,763,762,400
20240723,093300,3840858,765,765,765,765,1
20240723,093200,3840093,766,766,766,766,0
20240723,093100,3840093,766,766,766,766,0
20240723,093000,3840093,766,766,766,766,0
20240723,092900,3840093,766,765,766,765,200
20240723,092800,3686894,766,766,766,766,0
20240723,092700,3686894,766,766,766,764,41
20240723,092600,3655528,763,766,766,763,606
20240723,092500,3193030,767,767,767,767,0
20240723,092400,3193030,767,767,767,767,0
20240723,092300,3193030,767,767,767,767,0
20240723,092200,3193030,767,767,767,767,0
20240723,092100,3193030,767,767,767,767,0
20240723,092000,3193030,767,767,767,767,0
20240723,091900,3193030,767,767,767,767,0
20240723,091800,3193030,767,767,767,767,0
20240723,091700,3193030,767,767,767,767,0
20240723,091600,3193030,767,767,767,767,0
20240723,091500,3193030,767,767,767,767,0
20240723,091400,3193030,767,767,767,767,0
20240723,091300,3193030,767,765,767,761,105
20240723,091200,3112713,767,766,767,766,39
20240723,091100,3082838,766,766,766,766,200
20240723,091000,2929638,767,767,767,767,0
20240723,090900,2929638,767,767,767,767,0
20240723,090800,2929638,767,767,767,767,0
20240723,090700,2929638,767,763,767,763,1002
20240723,090600,2165108,764,764,764,764,0
20240723,090500,2165108,764,764,764,764,1
20240723,090400,2164344,767,767,767,767,0
20240723,090300,2164344,767,767,767,765,4
20240723,090200,2161280,761,767,767,761,2
20240723,090100,2159752,767,767,767,767,0
20240723,090000,2159752,767,761,767,761,2838