KissMeData/225430/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,205400,38421427,713,713,713,713,2473
20240704,205300,38421427,713,713,713,713,0
20240704,205200,38421427,713,713,713,713,0
20240704,205100,38421427,713,713,713,713,0
20240704,205000,38421427,713,713,713,713,0
20240704,204900,38421427,713,713,713,713,0
20240704,204800,38421427,713,713,713,713,0
20240704,204700,38421427,713,713,713,713,0
20240704,204600,38421427,713,713,713,713,0
20240704,204500,38421427,713,713,713,713,0
20240704,204400,38421427,713,713,713,713,0
20240704,204300,38421427,713,713,713,713,0
20240704,204200,38421427,713,713,713,713,0
20240704,204100,38421427,713,713,713,713,0
20240704,204000,38421427,713,713,713,713,0
20240704,203900,38421427,713,713,713,713,0
20240704,203800,38421427,713,713,713,713,0
20240704,203700,38421427,713,713,713,713,0
20240704,203600,38421427,713,713,713,713,0
20240704,203500,38421427,713,713,713,713,0
20240704,203400,38421427,713,713,713,713,0
20240704,203300,38421427,713,713,713,713,0
20240704,203200,38421427,713,713,713,713,0
20240704,203100,38421427,713,713,713,713,0
20240704,203000,38421427,713,713,713,713,0
20240704,202900,38421427,713,713,713,713,0
20240704,202800,38421427,713,713,713,713,0
20240704,202700,38421427,713,713,713,713,0
20240704,202600,38421427,713,713,713,713,0
20240704,202500,38421427,713,713,713,713,0
20240704,202400,38421427,713,713,713,713,2473
20240704,202300,38421427,713,713,713,713,0
20240704,202200,38421427,713,713,713,713,0
20240704,202100,38421427,713,713,713,713,0
20240704,202000,38421427,713,713,713,713,0
20240704,201900,38421427,713,713,713,713,0
20240704,201800,38421427,713,713,713,713,0
20240704,201700,38421427,713,713,713,713,0
20240704,201600,38421427,713,713,713,713,0
20240704,201500,38421427,713,713,713,713,0
20240704,201400,38421427,713,713,713,713,0
20240704,201300,38421427,713,713,713,713,0
20240704,201200,38421427,713,713,713,713,0
20240704,201100,38421427,713,713,713,713,0
20240704,201000,38421427,713,713,713,713,0
20240704,200900,38421427,713,713,713,713,0
20240704,200800,38421427,713,713,713,713,0
20240704,200700,38421427,713,713,713,713,0
20240704,200600,38421427,713,713,713,713,0
20240704,200500,38421427,713,713,713,713,0
20240704,200400,38421427,713,713,713,713,0
20240704,200300,38421427,713,713,713,713,0
20240704,200200,38421427,713,713,713,713,0
20240704,200100,38421427,713,713,713,713,0
20240704,200000,38421427,713,713,713,713,0
20240704,195900,38421427,713,713,713,713,0
20240704,195800,38421427,713,713,713,713,0
20240704,195700,38421427,713,713,713,713,0
20240704,195600,38421427,713,713,713,713,0
20240704,195500,38421427,713,713,713,713,0
20240704,195400,38421427,713,713,713,713,2473
20240704,195300,38421427,713,713,713,713,0
20240704,195200,38421427,713,713,713,713,0
20240704,195100,38421427,713,713,713,713,0
20240704,195000,38421427,713,713,713,713,0
20240704,194900,38421427,713,713,713,713,0
20240704,194800,38421427,713,713,713,713,0
20240704,194700,38421427,713,713,713,713,0
20240704,194600,38421427,713,713,713,713,0
20240704,194500,38421427,713,713,713,713,0
20240704,194400,38421427,713,713,713,713,0
20240704,194300,38421427,713,713,713,713,0
20240704,194200,38421427,713,713,713,713,0
20240704,194100,38421427,713,713,713,713,0
20240704,194000,38421427,713,713,713,713,0
20240704,193900,38421427,713,713,713,713,0
20240704,193800,38421427,713,713,713,713,0
20240704,193700,38421427,713,713,713,713,0
20240704,193600,38421427,713,713,713,713,0
20240704,193500,38421427,713,713,713,713,0
20240704,193400,38421427,713,713,713,713,0
20240704,193300,38421427,713,713,713,713,0
20240704,193200,38421427,713,713,713,713,0
20240704,193100,38421427,713,713,713,713,0
20240704,193000,38421427,713,713,713,713,0
20240704,192900,38421427,713,713,713,713,0
20240704,192800,38421427,713,713,713,713,0
20240704,192700,38421427,713,713,713,713,0
20240704,192600,38421427,713,713,713,713,0
20240704,192500,38421427,713,713,713,713,0
20240704,192400,38421427,713,713,713,713,2473
20240704,192300,38421427,713,713,713,713,0
20240704,192200,38421427,713,713,713,713,0
20240704,192100,38421427,713,713,713,713,0
20240704,192000,38421427,713,713,713,713,0
20240704,191900,38421427,713,713,713,713,0
20240704,191800,38421427,713,713,713,713,0
20240704,191700,38421427,713,713,713,713,0
20240704,191600,38421427,713,713,713,713,0
20240704,191500,38421427,713,713,713,713,0
20240704,191400,38421427,713,713,713,713,0
20240704,191300,38421427,713,713,713,713,0
20240704,191200,38421427,713,713,713,713,0
20240704,191100,38421427,713,713,713,713,0
20240704,191000,38421427,713,713,713,713,0
20240704,190900,38421427,713,713,713,713,0
20240704,190800,38421427,713,713,713,713,0
20240704,190700,38421427,713,713,713,713,0
20240704,190600,38421427,713,713,713,713,0
20240704,190500,38421427,713,713,713,713,0
20240704,190400,38421427,713,713,713,713,0
20240704,190300,38421427,713,713,713,713,0
20240704,190200,38421427,713,713,713,713,0
20240704,190100,38421427,713,713,713,713,0
20240704,190000,38421427,713,713,713,713,0
20240704,185900,38421427,713,713,713,713,0
20240704,185800,38421427,713,713,713,713,0
20240704,185700,38421427,713,713,713,713,0
20240704,185600,38421427,713,713,713,713,0
20240704,185500,38421427,713,713,713,713,0
20240704,185400,38421427,713,713,713,713,2473
20240704,185300,38421427,713,713,713,713,0
20240704,185200,38421427,713,713,713,713,0
20240704,185100,38421427,713,713,713,713,0
20240704,185000,38421427,713,713,713,713,0
20240704,184900,38421427,713,713,713,713,0
20240704,184800,38421427,713,713,713,713,0
20240704,184700,38421427,713,713,713,713,0
20240704,184600,38421427,713,713,713,713,0
20240704,184500,38421427,713,713,713,713,0
20240704,184400,38421427,713,713,713,713,0
20240704,184300,38421427,713,713,713,713,0
20240704,184200,38421427,713,713,713,713,0
20240704,184100,38421427,713,713,713,713,0
20240704,184000,38421427,713,713,713,713,0
20240704,183900,38421427,713,713,713,713,0
20240704,183800,38421427,713,713,713,713,0
20240704,183700,38421427,713,713,713,713,0
20240704,183600,38421427,713,713,713,713,0
20240704,183500,38421427,713,713,713,713,0
20240704,183400,38421427,713,713,713,713,0
20240704,183300,38421427,713,713,713,713,0
20240704,183200,38421427,713,713,713,713,0
20240704,183100,38421427,713,713,713,713,0
20240704,183000,38421427,713,713,713,713,0
20240704,182900,38421427,713,713,713,713,0
20240704,182800,38421427,713,713,713,713,0
20240704,182700,38421427,713,713,713,713,0
20240704,182600,38421427,713,713,713,713,0
20240704,182500,38421427,713,713,713,713,0
20240704,182400,38421427,713,713,713,713,2473
20240704,182300,38421427,713,713,713,713,0
20240704,182200,38421427,713,713,713,713,0
20240704,182100,38421427,713,713,713,713,0
20240704,182000,38421427,713,713,713,713,0
20240704,181900,38421427,713,713,713,713,0
20240704,181800,38421427,713,713,713,713,0
20240704,181700,38421427,713,713,713,713,0
20240704,181600,38421427,713,713,713,713,0
20240704,181500,38421427,713,713,713,713,0
20240704,181400,38421427,713,713,713,713,0
20240704,181300,38421427,713,713,713,713,0
20240704,181200,38421427,713,713,713,713,0
20240704,181100,38421427,713,713,713,713,0
20240704,181000,38421427,713,713,713,713,0
20240704,180900,38421427,713,713,713,713,0
20240704,180800,38421427,713,713,713,713,0
20240704,180700,38421427,713,713,713,713,0
20240704,180600,38421427,713,713,713,713,0
20240704,180500,38421427,713,713,713,713,0
20240704,180400,38421427,713,713,713,713,0
20240704,180300,38421427,713,713,713,713,0
20240704,180200,38421427,713,713,713,713,0
20240704,180100,38421427,713,713,713,713,0
20240704,180000,38421427,713,713,713,713,0
20240704,175900,38421427,713,713,713,713,0
20240704,175800,38421427,713,713,713,713,0
20240704,175700,38421427,713,713,713,713,0
20240704,175600,38421427,713,713,713,713,0
20240704,175500,38421427,713,713,713,713,0
20240704,175400,38421427,713,713,713,713,2473
20240704,175300,38421427,713,713,713,713,0
20240704,175200,38421427,713,713,713,713,0
20240704,175100,38421427,713,713,713,713,0
20240704,175000,38421427,713,713,713,713,0
20240704,174900,38421427,713,713,713,713,0
20240704,174800,38421427,713,713,713,713,0
20240704,174700,38421427,713,713,713,713,0
20240704,174600,38421427,713,713,713,713,0
20240704,174500,38421427,713,713,713,713,0
20240704,174400,38421427,713,713,713,713,0
20240704,174300,38421427,713,713,713,713,0
20240704,174200,38421427,713,713,713,713,0
20240704,174100,38421427,713,713,713,713,0
20240704,174000,38421427,713,713,713,713,0
20240704,173900,38421427,713,713,713,713,0
20240704,173800,38421427,713,713,713,713,0
20240704,173700,38421427,713,713,713,713,0
20240704,173600,38421427,713,713,713,713,0
20240704,173500,38421427,713,713,713,713,0
20240704,173400,38421427,713,713,713,713,0
20240704,173300,38421427,713,713,713,713,0
20240704,173200,38421427,713,713,713,713,0
20240704,173100,38421427,713,713,713,713,0
20240704,173000,38421427,713,713,713,713,0
20240704,172900,38421427,713,713,713,713,0
20240704,172800,38421427,713,713,713,713,0
20240704,172700,38421427,713,713,713,713,0
20240704,172600,38421427,713,713,713,713,0
20240704,172500,38421427,713,713,713,713,0
20240704,172400,38421427,713,713,713,713,2473
20240704,172300,38421427,713,713,713,713,0
20240704,172200,38421427,713,713,713,713,0
20240704,172100,38421427,713,713,713,713,0
20240704,172000,38421427,713,713,713,713,0
20240704,171900,38421427,713,713,713,713,0
20240704,171800,38421427,713,713,713,713,0
20240704,171700,38421427,713,713,713,713,0
20240704,171600,38421427,713,713,713,713,0
20240704,171500,38421427,713,713,713,713,0
20240704,171400,38421427,713,713,713,713,0
20240704,171300,38421427,713,713,713,713,0
20240704,171200,38421427,713,713,713,713,0
20240704,171100,38421427,713,713,713,713,0
20240704,171000,38421427,713,713,713,713,0
20240704,170900,38421427,713,713,713,713,0
20240704,170800,38421427,713,713,713,713,0
20240704,170700,38421427,713,713,713,713,0
20240704,170600,38421427,713,713,713,713,0
20240704,170500,38421427,713,713,713,713,0
20240704,170400,38421427,713,713,713,713,0
20240704,170300,38421427,713,713,713,713,0
20240704,170200,38421427,713,713,713,713,0
20240704,170100,38421427,713,713,713,713,0
20240704,170000,38421427,713,713,713,713,0
20240704,165900,38421427,713,713,713,713,0
20240704,165800,38421427,713,713,713,713,0
20240704,165700,38421427,713,713,713,713,0
20240704,165600,38421427,713,713,713,713,0
20240704,165500,38421427,713,713,713,713,0
20240704,165400,38421427,713,713,713,713,2473
20240704,165300,38421427,713,713,713,713,0
20240704,165200,38421427,713,713,713,713,0
20240704,165100,38421427,713,713,713,713,0
20240704,165000,38421427,713,713,713,713,0
20240704,164900,38421427,713,713,713,713,0
20240704,164800,38421427,713,713,713,713,0
20240704,164700,38421427,713,713,713,713,0
20240704,164600,38421427,713,713,713,713,0
20240704,164500,38421427,713,713,713,713,0
20240704,164400,38421427,713,713,713,713,0
20240704,164300,38421427,713,713,713,713,0
20240704,164200,38421427,713,713,713,713,0
20240704,164100,38421427,713,713,713,713,0
20240704,164000,38421427,713,713,713,713,0
20240704,163900,38421427,713,713,713,713,0
20240704,163800,38421427,713,713,713,713,0
20240704,163700,38421427,713,713,713,713,0
20240704,163600,38421427,713,713,713,713,0
20240704,163500,38421427,713,713,713,713,0
20240704,163400,38421427,713,713,713,713,0
20240704,163300,38421427,713,713,713,713,0
20240704,163200,38421427,713,713,713,713,0
20240704,163100,38421427,713,713,713,713,0
20240704,163000,38421427,713,713,713,713,0
20240704,162900,38421427,713,713,713,713,0
20240704,162800,38421427,713,713,713,713,0
20240704,162700,38421427,713,713,713,713,0
20240704,162600,38421427,713,713,713,713,0
20240704,162500,38421427,713,713,713,713,0
20240704,162400,38421427,713,713,713,713,2473
20240704,162300,38421427,713,713,713,713,0
20240704,162200,38421427,713,713,713,713,0
20240704,162100,38421427,713,713,713,713,0
20240704,162000,38421427,713,713,713,713,0
20240704,161900,38421427,713,713,713,713,0
20240704,161800,38421427,713,713,713,713,0
20240704,161700,38421427,713,713,713,713,0
20240704,161600,38421427,713,713,713,713,0
20240704,161500,38421427,713,713,713,713,0
20240704,161400,38421427,713,713,713,713,0
20240704,161300,38421427,713,713,713,713,0
20240704,161200,38421427,713,713,713,713,0
20240704,161100,38421427,713,713,713,713,0
20240704,161000,38421427,713,713,713,713,0
20240704,160900,38421427,713,713,713,713,0
20240704,160800,38421427,713,713,713,713,0
20240704,160700,38421427,713,713,713,713,0
20240704,160600,38421427,713,713,713,713,0
20240704,160500,38421427,713,713,713,713,0
20240704,160400,38421427,713,713,713,713,0
20240704,160300,38421427,713,713,713,713,0
20240704,160200,38421427,713,713,713,713,0
20240704,160100,38421427,713,713,713,713,0
20240704,160000,38421427,713,713,713,713,0
20240704,155900,38421427,713,713,713,713,0
20240704,155800,38421427,713,713,713,713,0
20240704,155700,38421427,713,713,713,713,0
20240704,155600,38421427,713,713,713,713,0
20240704,155500,38421427,713,713,713,713,0
20240704,155400,38421427,713,713,713,713,2473
20240704,155300,38421427,713,713,713,713,0
20240704,155200,38421427,713,713,713,713,0
20240704,155100,38421427,713,713,713,713,0
20240704,155000,38421427,713,713,713,713,0
20240704,154900,38421427,713,713,713,713,0
20240704,154800,38421427,713,713,713,713,0
20240704,154700,38421427,713,713,713,713,0
20240704,154600,38421427,713,713,713,713,0
20240704,154500,38421427,713,713,713,713,0
20240704,154400,38421427,713,713,713,713,0
20240704,154300,38421427,713,713,713,713,0
20240704,154200,38421427,713,713,713,713,0
20240704,154100,38421427,713,713,713,713,0
20240704,154000,38421427,713,713,713,713,0
20240704,153900,38421427,713,713,713,713,0
20240704,153800,38421427,713,713,713,713,0
20240704,153700,38421427,713,713,713,713,0
20240704,153600,38421427,713,713,713,713,0
20240704,153500,38421427,713,713,713,713,0
20240704,153400,38421427,713,713,713,713,0
20240704,153300,38421427,713,713,713,713,0
20240704,153200,38421427,713,713,713,713,0
20240704,153100,38421427,713,713,713,713,0
20240704,153000,38421427,713,713,713,713,2473
20240704,152900,36658178,718,718,718,718,0
20240704,152800,36658178,718,718,718,718,0
20240704,152700,36658178,718,718,718,718,0
20240704,152600,36658178,718,718,718,718,0
20240704,152500,36658178,718,718,718,718,0
20240704,152400,36658178,718,718,718,718,0
20240704,152300,36658178,718,718,718,718,0
20240704,152200,36658178,718,718,718,718,0
20240704,152100,36658178,718,718,718,718,0
20240704,152000,36658178,718,718,718,718,0
20240704,151900,36658178,718,718,718,718,0
20240704,151800,36658178,718,718,718,718,0
20240704,151700,36658178,718,718,718,718,0
20240704,151600,36658178,718,718,718,718,0
20240704,151500,36658178,718,718,718,718,0
20240704,151400,36658178,718,718,718,718,0
20240704,151300,36658178,718,718,718,718,2
20240704,151200,36656742,718,718,718,718,0
20240704,151100,36656742,718,718,718,718,0
20240704,151000,36656742,718,718,718,718,0
20240704,150900,36656742,718,718,718,718,0
20240704,150800,36656742,718,718,718,718,0
20240704,150700,36656742,718,718,718,718,0
20240704,150600,36656742,718,718,718,718,0
20240704,150500,36656742,718,718,718,718,0
20240704,150400,36656742,718,718,718,718,0
20240704,150300,36656742,718,718,718,718,0
20240704,150200,36656742,718,718,718,718,1
20240704,150100,36656024,712,712,712,712,100
20240704,150000,36584824,719,719,719,719,0
20240704,145900,36584824,719,719,719,719,0
20240704,145800,36584824,719,719,719,719,0
20240704,145700,36584824,719,719,719,719,0
20240704,145600,36584824,719,719,719,719,0
20240704,145500,36584824,719,719,719,719,0
20240704,145400,36584824,719,719,719,719,0
20240704,145300,36584824,719,719,719,719,0
20240704,145200,36584824,719,719,719,719,0
20240704,145100,36584824,719,719,719,719,0
20240704,145000,36584824,719,719,719,719,0
20240704,144900,36584824,719,719,719,719,0
20240704,144800,36584824,719,719,719,719,0
20240704,144700,36584824,719,719,719,719,0
20240704,144600,36584824,719,719,719,719,0
20240704,144500,36584824,719,719,719,719,0
20240704,144400,36584824,719,719,719,719,1
20240704,144300,36584105,711,716,716,711,555
20240704,144200,36186769,716,716,716,716,46
20240704,144100,36153833,721,721,721,721,0
20240704,144000,36153833,721,721,721,721,0
20240704,143900,36153833,721,721,721,721,0
20240704,143800,36153833,721,721,721,721,0
20240704,143700,36153833,721,721,721,721,0
20240704,143600,36153833,721,721,721,721,0
20240704,143500,36153833,721,721,721,721,0
20240704,143400,36153833,721,721,721,721,0
20240704,143300,36153833,721,721,721,721,0
20240704,143200,36153833,721,721,721,721,0
20240704,143100,36153833,721,721,721,721,0
20240704,143000,36153833,721,721,721,721,0
20240704,142900,36153833,721,721,721,721,0
20240704,142800,36153833,721,717,721,716,1112
20240704,142700,35357607,722,722,722,722,0
20240704,142600,35357607,722,722,722,722,388
20240704,142500,35077471,723,723,723,723,300
20240704,142400,34860571,723,723,723,723,0
20240704,142300,34860571,723,723,723,723,1
20240704,142200,34859848,717,721,721,717,41
20240704,142100,34830431,722,722,722,722,0
20240704,142000,34830431,722,723,723,722,43
20240704,141900,34799377,723,723,723,723,0
20240704,141800,34799377,723,723,723,723,0
20240704,141700,34799377,723,723,723,723,0
20240704,141600,34799377,723,723,723,723,0
20240704,141500,34799377,723,723,723,723,0
20240704,141400,34799377,723,723,723,723,0
20240704,141300,34799377,723,723,723,723,0
20240704,141200,34799377,723,723,723,723,0
20240704,141100,34799377,723,723,723,723,0
20240704,141000,34799377,723,723,723,723,0
20240704,140900,34799377,723,723,723,723,0
20240704,140800,34799377,723,724,724,723,13
20240704,140700,34789977,725,725,725,725,0
20240704,140600,34789977,725,725,725,725,1000
20240704,140500,34064977,725,725,725,725,10015
20240704,140400,26804102,725,725,725,725,0
20240704,140300,26804102,725,725,725,725,0
20240704,140200,26804102,725,725,725,725,0
20240704,140100,26804102,725,725,725,725,0
20240704,140000,26804102,725,725,725,725,0
20240704,135900,26804102,725,725,725,725,0
20240704,135800,26804102,725,725,725,725,0
20240704,135700,26804102,725,725,725,725,0
20240704,135600,26804102,725,725,725,725,0
20240704,135500,26804102,725,725,725,725,0
20240704,135400,26804102,725,725,725,725,0
20240704,135300,26804102,725,725,725,725,0
20240704,135200,26804102,725,725,725,725,0
20240704,135100,26804102,725,725,725,725,0
20240704,135000,26804102,725,725,725,725,0
20240704,134900,26804102,725,725,725,725,0
20240704,134800,26804102,725,725,725,725,0
20240704,134700,26804102,725,725,725,725,0
20240704,134600,26804102,725,725,725,725,0
20240704,134500,26804102,725,725,725,725,0
20240704,134400,26804102,725,725,725,725,0
20240704,134300,26804102,725,725,725,725,0
20240704,134200,26804102,725,725,725,725,0
20240704,134100,26804102,725,725,725,725,0
20240704,134000,26804102,725,725,725,725,0
20240704,133900,26804102,725,725,725,725,0
20240704,133800,26804102,725,725,725,725,0
20240704,133700,26804102,725,725,725,725,0
20240704,133600,26804102,725,725,725,725,0
20240704,133500,26804102,725,725,725,725,0
20240704,133400,26804102,725,725,725,725,0
20240704,133300,26804102,725,725,725,725,0
20240704,133200,26804102,725,725,725,725,0
20240704,133100,26804102,725,725,725,725,0
20240704,133000,26804102,725,725,725,725,0
20240704,132900,26804102,725,725,725,725,0
20240704,132800,26804102,725,725,725,725,0
20240704,132700,26804102,725,725,725,725,0
20240704,132600,26804102,725,725,725,725,0
20240704,132500,26804102,725,725,725,725,0
20240704,132400,26804102,725,725,725,725,0
20240704,132300,26804102,725,724,725,724,3
20240704,132200,26801929,723,722,723,722,224
20240704,132100,26640198,722,722,722,722,0
20240704,132000,26640198,722,722,722,722,0
20240704,131900,26640198,722,722,722,722,0
20240704,131800,26640198,722,722,722,722,0
20240704,131700,26640198,722,722,722,722,0
20240704,131600,26640198,722,722,722,722,0
20240704,131500,26640198,722,722,722,722,1
20240704,131400,26639476,720,720,720,720,27
20240704,131300,26620036,720,720,720,720,0
20240704,131200,26620036,720,720,720,720,0
20240704,131100,26620036,720,720,720,720,0
20240704,131000,26620036,720,720,720,720,0
20240704,130900,26620036,720,720,720,720,0
20240704,130800,26620036,720,720,720,720,1
20240704,130700,26619316,720,720,720,720,5
20240704,130600,26615716,720,720,720,720,0
20240704,130500,26615716,720,720,720,720,768
20240704,130400,26062756,719,719,719,719,354
20240704,130300,25808230,718,718,718,718,37
20240704,130200,25781664,718,717,718,717,308
20240704,130100,25560827,717,717,717,717,0
20240704,130000,25560827,717,717,717,717,0
20240704,125900,25560827,717,717,717,717,0
20240704,125800,25560827,717,717,717,717,1
20240704,125700,25560110,716,716,716,716,0
20240704,125600,25560110,716,716,716,716,499
20240704,125500,25202826,717,717,717,717,0
20240704,125400,25202826,717,717,717,717,0
20240704,125300,25202826,717,717,717,717,0
20240704,125200,25202826,717,717,717,717,0
20240704,125100,25202826,717,717,717,717,0
20240704,125000,25202826,717,717,717,717,0
20240704,124900,25202826,717,717,717,717,0
20240704,124800,25202826,717,717,717,717,0
20240704,124700,25202826,717,717,717,717,0
20240704,124600,25202826,717,717,717,717,0
20240704,124500,25202826,717,717,717,717,0
20240704,124400,25202826,717,717,717,717,0
20240704,124300,25202826,717,717,717,717,0
20240704,124200,25202826,717,717,717,717,0
20240704,124100,25202826,717,717,717,717,0
20240704,124000,25202826,717,717,717,717,0
20240704,123900,25202826,717,717,717,717,0
20240704,123800,25202826,717,717,717,717,0
20240704,123700,25202826,717,717,717,717,0
20240704,123600,25202826,717,717,717,717,0
20240704,123500,25202826,717,717,717,717,0
20240704,123400,25202826,717,717,717,717,0
20240704,123300,25202826,717,717,717,717,0
20240704,123200,25202826,717,717,717,717,0
20240704,123100,25202826,717,717,717,717,0
20240704,123000,25202826,717,717,717,717,6
20240704,122900,25198524,718,718,718,718,0
20240704,122800,25198524,718,718,718,718,0
20240704,122700,25198524,718,718,718,718,0
20240704,122600,25198524,718,718,718,718,0
20240704,122500,25198524,718,718,718,718,0
20240704,122400,25198524,718,718,718,718,0
20240704,122300,25198524,718,718,718,718,0
20240704,122200,25198524,718,718,718,718,0
20240704,122100,25198524,718,718,718,718,0
20240704,122000,25198524,718,718,718,718,0
20240704,121900,25198524,718,718,718,718,0
20240704,121800,25198524,718,718,718,718,0
20240704,121700,25198524,718,718,718,718,1
20240704,121600,25197806,711,711,711,711,249
20240704,121500,25020767,711,711,711,711,0
20240704,121400,25020767,711,711,711,711,400
20240704,121300,24736367,711,711,711,711,1000
20240704,121200,24025367,712,712,712,712,0
20240704,121100,24025367,712,712,712,712,0
20240704,121000,24025367,712,711,712,711,1501
20240704,120900,22958155,712,712,712,712,0
20240704,120800,22958155,712,712,712,712,4
20240704,120700,22955307,712,712,712,712,216
20240704,120600,22801515,712,712,712,712,16
20240704,120500,22790123,712,714,714,712,314
20240704,120400,22566493,713,713,713,713,0
20240704,120300,22566493,713,713,713,713,0
20240704,120200,22566493,713,713,713,713,0
20240704,120100,22566493,713,713,713,713,0
20240704,120000,22566493,713,713,713,713,0
20240704,115900,22566493,713,713,713,713,0
20240704,115800,22566493,713,713,713,713,0
20240704,115700,22566493,713,713,713,713,0
20240704,115600,22566493,713,714,714,713,320
20240704,115500,22338014,714,714,714,714,2
20240704,115400,22336586,714,714,714,714,0
20240704,115300,22336586,714,714,714,714,0
20240704,115200,22336586,714,714,714,714,0
20240704,115100,22336586,714,714,714,714,0
20240704,115000,22336586,714,714,714,714,0
20240704,114900,22336586,714,714,714,714,0
20240704,114800,22336586,714,714,714,714,0
20240704,114700,22336586,714,714,714,714,0
20240704,114600,22336586,714,714,714,714,0
20240704,114500,22336586,714,714,714,714,5
20240704,114400,22333016,714,714,714,714,5
20240704,114300,22329446,714,714,714,714,0
20240704,114200,22329446,714,714,714,714,20
20240704,114100,22315166,714,714,714,714,0
20240704,114000,22315166,714,714,714,714,0
20240704,113900,22315166,714,714,714,714,0
20240704,113800,22315166,714,714,714,714,0
20240704,113700,22315166,714,714,714,714,14
20240704,113600,22305170,714,714,714,714,0
20240704,113500,22305170,714,714,714,714,0
20240704,113400,22305170,714,714,714,714,0
20240704,113300,22305170,714,714,714,714,0
20240704,113200,22305170,714,714,714,714,0
20240704,113100,22305170,714,714,714,714,0
20240704,113000,22305170,714,714,714,714,0
20240704,112900,22305170,714,714,714,714,0
20240704,112800,22305170,714,714,714,714,24
20240704,112700,22288034,714,714,714,714,10
20240704,112600,22280894,714,714,714,714,0
20240704,112500,22280894,714,714,714,714,0
20240704,112400,22280894,714,714,714,714,1
20240704,112300,22280180,710,710,710,710,0
20240704,112200,22280180,710,710,710,710,0
20240704,112100,22280180,710,710,710,710,0
20240704,112000,22280180,710,715,715,710,13643
20240704,111900,12572238,714,714,714,714,0
20240704,111800,12572238,714,714,714,714,0
20240704,111700,12572238,714,714,714,714,0
20240704,111600,12572238,714,714,714,714,0
20240704,111500,12572238,714,714,714,714,0
20240704,111400,12572238,714,720,720,714,1229
20240704,111300,11693725,722,722,722,722,40
20240704,111200,11664845,722,722,722,722,0
20240704,111100,11664845,722,722,722,722,0
20240704,111000,11664845,722,722,722,722,0
20240704,110900,11664845,722,722,722,722,0
20240704,110800,11664845,722,722,722,722,0
20240704,110700,11664845,722,722,722,722,0
20240704,110600,11664845,722,722,722,722,0
20240704,110500,11664845,722,722,722,722,0
20240704,110400,11664845,722,722,722,722,0
20240704,110300,11664845,722,722,722,722,0
20240704,110200,11664845,722,722,722,722,0
20240704,110100,11664845,722,722,722,722,0
20240704,110000,11664845,722,722,722,722,0
20240704,105900,11664845,722,722,722,722,0
20240704,105800,11664845,722,722,722,722,0
20240704,105700,11664845,722,720,722,720,138
20240704,105600,11565385,720,720,720,720,0
20240704,105500,11565385,720,720,720,720,0
20240704,105400,11565385,720,720,720,720,0
20240704,105300,11565385,720,720,720,720,0
20240704,105200,11565385,720,720,720,720,5
20240704,105100,11561785,720,719,720,719,280
20240704,105000,11360204,721,721,721,721,0
20240704,104900,11360204,721,721,721,721,0
20240704,104800,11360204,721,721,721,721,0
20240704,104700,11360204,721,721,721,721,0
20240704,104600,11360204,721,721,721,721,0
20240704,104500,11360204,721,721,721,721,0
20240704,104400,11360204,721,721,721,721,0
20240704,104300,11360204,721,721,721,721,0
20240704,104200,11360204,721,721,721,721,0
20240704,104100,11360204,721,721,721,721,0
20240704,104000,11360204,721,721,721,721,0
20240704,103900,11360204,721,721,721,721,1
20240704,103800,11359483,715,715,715,715,0
20240704,103700,11359483,715,715,715,715,0
20240704,103600,11359483,715,715,715,715,0
20240704,103500,11359483,715,715,715,715,0
20240704,103400,11359483,715,715,715,715,0
20240704,103300,11359483,715,715,715,715,0
20240704,103200,11359483,715,721,721,715,7000
20240704,103100,6349622,724,724,724,724,0
20240704,103000,6349622,724,724,724,724,0
20240704,102900,6349622,724,724,724,724,0
20240704,102800,6349622,724,724,724,724,0
20240704,102700,6349622,724,724,724,724,10
20240704,102600,6342382,724,724,724,724,0
20240704,102500,6342382,724,724,724,724,0
20240704,102400,6342382,724,724,724,724,0
20240704,102300,6342382,724,724,724,724,100
20240704,102200,6269982,724,724,724,724,0
20240704,102100,6269982,724,724,724,724,0
20240704,102000,6269982,724,724,724,724,0
20240704,101900,6269982,724,724,724,724,10
20240704,101800,6262742,717,717,717,717,0
20240704,101700,6262742,717,717,717,717,30
20240704,101600,6241232,724,724,724,724,0
20240704,101500,6241232,724,724,724,724,0
20240704,101400,6241232,724,724,724,724,0
20240704,101300,6241232,724,724,724,724,0
20240704,101200,6241232,724,724,724,724,0
20240704,101100,6241232,724,724,724,724,0
20240704,101000,6241232,724,724,724,724,0
20240704,100900,6241232,724,724,724,724,0
20240704,100800,6241232,724,724,724,724,0
20240704,100700,6241232,724,724,724,724,0
20240704,100600,6241232,724,724,724,724,0
20240704,100500,6241232,724,724,724,724,0
20240704,100400,6241232,724,724,724,724,0
20240704,100300,6241232,724,724,724,724,0
20240704,100200,6241232,724,724,724,724,0
20240704,100100,6241232,724,724,724,724,0
20240704,100000,6241232,724,724,724,724,0
20240704,095900,6241232,724,724,724,724,36
20240704,095800,6215168,724,724,724,724,10
20240704,095700,6207928,722,722,722,722,0
20240704,095600,6207928,722,722,722,722,0
20240704,095500,6207928,722,722,722,722,0
20240704,095400,6207928,722,722,722,722,0
20240704,095300,6207928,722,722,722,722,0
20240704,095200,6207928,722,722,722,722,0
20240704,095100,6207928,722,722,722,722,0
20240704,095000,6207928,722,722,722,722,0
20240704,094900,6207928,722,722,722,722,0
20240704,094800,6207928,722,722,722,722,0
20240704,094700,6207928,722,722,722,722,0
20240704,094600,6207928,722,722,722,722,0
20240704,094500,6207928,722,722,722,722,0
20240704,094400,6207928,722,722,722,722,0
20240704,094300,6207928,722,722,722,722,0
20240704,094200,6207928,722,722,722,722,0
20240704,094100,6207928,722,722,722,722,0
20240704,094000,6207928,722,722,722,722,0
20240704,093900,6207928,722,722,722,722,0
20240704,093800,6207928,722,722,722,722,1
20240704,093700,6207206,715,715,715,715,0
20240704,093600,6207206,715,721,721,715,295
20240704,093500,5996112,728,728,728,728,0
20240704,093400,5996112,728,728,728,728,0
20240704,093300,5996112,728,728,728,728,0
20240704,093200,5996112,728,728,728,728,0
20240704,093100,5996112,728,728,728,728,0
20240704,093000,5996112,728,728,728,728,3
20240704,092900,5993928,728,728,728,728,0
20240704,092800,5993928,728,728,728,728,0
20240704,092700,5993928,728,728,728,728,0
20240704,092600,5993928,728,728,728,728,0
20240704,092500,5993928,728,728,728,728,0
20240704,092400,5993928,728,728,728,728,0
20240704,092300,5993928,728,728,728,728,0
20240704,092200,5993928,728,728,728,728,0
20240704,092100,5993928,728,728,728,728,0
20240704,092000,5993928,728,728,728,728,0
20240704,091900,5993928,728,728,728,728,0
20240704,091800,5993928,728,728,728,728,0
20240704,091700,5993928,728,728,728,728,0
20240704,091600,5993928,728,728,728,728,0
20240704,091500,5993928,728,728,728,728,0
20240704,091400,5993928,728,728,728,728,0
20240704,091300,5993928,728,728,728,728,0
20240704,091200,5993928,728,728,728,728,0
20240704,091100,5993928,728,728,728,728,0
20240704,091000,5993928,728,721,728,712,181
20240704,090900,5863932,729,729,729,729,150
20240704,090800,5754582,729,729,729,729,0
20240704,090700,5754582,729,729,729,729,0
20240704,090600,5754582,729,729,729,729,0
20240704,090500,5754582,729,721,729,721,3271
20240704,090400,3378203,718,718,718,718,0
20240704,090300,3378203,718,718,718,718,0
20240704,090200,3378203,718,718,718,718,1669
20240704,090100,2179861,718,723,723,717,217
20240704,090000,2023781,723,731,731,723,2791