KissMeData/225430/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,204800,44451594,747,747,747,747,625
20240717,204700,44451594,747,747,747,747,0
20240717,204600,44451594,747,747,747,747,0
20240717,204500,44451594,747,747,747,747,0
20240717,204400,44451594,747,747,747,747,0
20240717,204300,44451594,747,747,747,747,0
20240717,204200,44451594,747,747,747,747,0
20240717,204100,44451594,747,747,747,747,0
20240717,204000,44451594,747,747,747,747,0
20240717,203900,44451594,747,747,747,747,0
20240717,203800,44451594,747,747,747,747,0
20240717,203700,44451594,747,747,747,747,0
20240717,203600,44451594,747,747,747,747,0
20240717,203500,44451594,747,747,747,747,0
20240717,203400,44451594,747,747,747,747,0
20240717,203300,44451594,747,747,747,747,0
20240717,203200,44451594,747,747,747,747,0
20240717,203100,44451594,747,747,747,747,0
20240717,203000,44451594,747,747,747,747,0
20240717,202900,44451594,747,747,747,747,0
20240717,202800,44451594,747,747,747,747,0
20240717,202700,44451594,747,747,747,747,0
20240717,202600,44451594,747,747,747,747,0
20240717,202500,44451594,747,747,747,747,0
20240717,202400,44451594,747,747,747,747,0
20240717,202300,44451594,747,747,747,747,0
20240717,202200,44451594,747,747,747,747,0
20240717,202100,44451594,747,747,747,747,0
20240717,202000,44451594,747,747,747,747,0
20240717,201900,44451594,747,747,747,747,0
20240717,201800,44451594,747,747,747,747,625
20240717,201700,44451594,747,747,747,747,0
20240717,201600,44451594,747,747,747,747,0
20240717,201500,44451594,747,747,747,747,0
20240717,201400,44451594,747,747,747,747,0
20240717,201300,44451594,747,747,747,747,0
20240717,201200,44451594,747,747,747,747,0
20240717,201100,44451594,747,747,747,747,0
20240717,201000,44451594,747,747,747,747,0
20240717,200900,44451594,747,747,747,747,0
20240717,200800,44451594,747,747,747,747,0
20240717,200700,44451594,747,747,747,747,0
20240717,200600,44451594,747,747,747,747,0
20240717,200500,44451594,747,747,747,747,0
20240717,200400,44451594,747,747,747,747,0
20240717,200300,44451594,747,747,747,747,0
20240717,200200,44451594,747,747,747,747,0
20240717,200100,44451594,747,747,747,747,0
20240717,200000,44451594,747,747,747,747,0
20240717,195900,44451594,747,747,747,747,0
20240717,195800,44451594,747,747,747,747,0
20240717,195700,44451594,747,747,747,747,0
20240717,195600,44451594,747,747,747,747,0
20240717,195500,44451594,747,747,747,747,0
20240717,195400,44451594,747,747,747,747,0
20240717,195300,44451594,747,747,747,747,0
20240717,195200,44451594,747,747,747,747,0
20240717,195100,44451594,747,747,747,747,0
20240717,195000,44451594,747,747,747,747,0
20240717,194900,44451594,747,747,747,747,0
20240717,194800,44451594,747,747,747,747,625
20240717,194700,44451594,747,747,747,747,0
20240717,194600,44451594,747,747,747,747,0
20240717,194500,44451594,747,747,747,747,0
20240717,194400,44451594,747,747,747,747,0
20240717,194300,44451594,747,747,747,747,0
20240717,194200,44451594,747,747,747,747,0
20240717,194100,44451594,747,747,747,747,0
20240717,194000,44451594,747,747,747,747,0
20240717,193900,44451594,747,747,747,747,0
20240717,193800,44451594,747,747,747,747,0
20240717,193700,44451594,747,747,747,747,0
20240717,193600,44451594,747,747,747,747,0
20240717,193500,44451594,747,747,747,747,0
20240717,193400,44451594,747,747,747,747,0
20240717,193300,44451594,747,747,747,747,0
20240717,193200,44451594,747,747,747,747,0
20240717,193100,44451594,747,747,747,747,0
20240717,193000,44451594,747,747,747,747,0
20240717,192900,44451594,747,747,747,747,0
20240717,192800,44451594,747,747,747,747,0
20240717,192700,44451594,747,747,747,747,0
20240717,192600,44451594,747,747,747,747,0
20240717,192500,44451594,747,747,747,747,0
20240717,192400,44451594,747,747,747,747,0
20240717,192300,44451594,747,747,747,747,0
20240717,192200,44451594,747,747,747,747,0
20240717,192100,44451594,747,747,747,747,0
20240717,192000,44451594,747,747,747,747,0
20240717,191900,44451594,747,747,747,747,0
20240717,191800,44451594,747,747,747,747,625
20240717,191700,44451594,747,747,747,747,0
20240717,191600,44451594,747,747,747,747,0
20240717,191500,44451594,747,747,747,747,0
20240717,191400,44451594,747,747,747,747,0
20240717,191300,44451594,747,747,747,747,0
20240717,191200,44451594,747,747,747,747,0
20240717,191100,44451594,747,747,747,747,0
20240717,191000,44451594,747,747,747,747,0
20240717,190900,44451594,747,747,747,747,0
20240717,190800,44451594,747,747,747,747,0
20240717,190700,44451594,747,747,747,747,0
20240717,190600,44451594,747,747,747,747,0
20240717,190500,44451594,747,747,747,747,0
20240717,190400,44451594,747,747,747,747,0
20240717,190300,44451594,747,747,747,747,0
20240717,190200,44451594,747,747,747,747,0
20240717,190100,44451594,747,747,747,747,0
20240717,190000,44451594,747,747,747,747,0
20240717,185900,44451594,747,747,747,747,0
20240717,185800,44451594,747,747,747,747,0
20240717,185700,44451594,747,747,747,747,0
20240717,185600,44451594,747,747,747,747,0
20240717,185500,44451594,747,747,747,747,0
20240717,185400,44451594,747,747,747,747,0
20240717,185300,44451594,747,747,747,747,0
20240717,185200,44451594,747,747,747,747,0
20240717,185100,44451594,747,747,747,747,0
20240717,185000,44451594,747,747,747,747,0
20240717,184900,44451594,747,747,747,747,0
20240717,184800,44451594,747,747,747,747,625
20240717,184700,44451594,747,747,747,747,0
20240717,184600,44451594,747,747,747,747,0
20240717,184500,44451594,747,747,747,747,0
20240717,184400,44451594,747,747,747,747,0
20240717,184300,44451594,747,747,747,747,0
20240717,184200,44451594,747,747,747,747,0
20240717,184100,44451594,747,747,747,747,0
20240717,184000,44451594,747,747,747,747,0
20240717,183900,44451594,747,747,747,747,0
20240717,183800,44451594,747,747,747,747,0
20240717,183700,44451594,747,747,747,747,0
20240717,183600,44451594,747,747,747,747,0
20240717,183500,44451594,747,747,747,747,0
20240717,183400,44451594,747,747,747,747,0
20240717,183300,44451594,747,747,747,747,0
20240717,183200,44451594,747,747,747,747,0
20240717,183100,44451594,747,747,747,747,0
20240717,183000,44451594,747,747,747,747,0
20240717,182900,44451594,747,747,747,747,0
20240717,182800,44451594,747,747,747,747,0
20240717,182700,44451594,747,747,747,747,0
20240717,182600,44451594,747,747,747,747,0
20240717,182500,44451594,747,747,747,747,0
20240717,182400,44451594,747,747,747,747,0
20240717,182300,44451594,747,747,747,747,0
20240717,182200,44451594,747,747,747,747,0
20240717,182100,44451594,747,747,747,747,0
20240717,182000,44451594,747,747,747,747,0
20240717,181900,44451594,747,747,747,747,0
20240717,181800,44451594,747,747,747,747,625
20240717,181700,44451594,747,747,747,747,0
20240717,181600,44451594,747,747,747,747,0
20240717,181500,44451594,747,747,747,747,0
20240717,181400,44451594,747,747,747,747,0
20240717,181300,44451594,747,747,747,747,0
20240717,181200,44451594,747,747,747,747,0
20240717,181100,44451594,747,747,747,747,0
20240717,181000,44451594,747,747,747,747,0
20240717,180900,44451594,747,747,747,747,0
20240717,180800,44451594,747,747,747,747,0
20240717,180700,44451594,747,747,747,747,0
20240717,180600,44451594,747,747,747,747,0
20240717,180500,44451594,747,747,747,747,0
20240717,180400,44451594,747,747,747,747,0
20240717,180300,44451594,747,747,747,747,0
20240717,180200,44451594,747,747,747,747,0
20240717,180100,44451594,747,747,747,747,0
20240717,180000,44451594,747,747,747,747,0
20240717,175900,44451594,747,747,747,747,0
20240717,175800,44451594,747,747,747,747,0
20240717,175700,44451594,747,747,747,747,0
20240717,175600,44451594,747,747,747,747,0
20240717,175500,44451594,747,747,747,747,0
20240717,175400,44451594,747,747,747,747,0
20240717,175300,44451594,747,747,747,747,0
20240717,175200,44451594,747,747,747,747,0
20240717,175100,44451594,747,747,747,747,0
20240717,175000,44451594,747,747,747,747,0
20240717,174900,44451594,747,747,747,747,0
20240717,174800,44451594,747,747,747,747,625
20240717,174700,44451594,747,747,747,747,0
20240717,174600,44451594,747,747,747,747,0
20240717,174500,44451594,747,747,747,747,0
20240717,174400,44451594,747,747,747,747,0
20240717,174300,44451594,747,747,747,747,0
20240717,174200,44451594,747,747,747,747,0
20240717,174100,44451594,747,747,747,747,0
20240717,174000,44451594,747,747,747,747,0
20240717,173900,44451594,747,747,747,747,0
20240717,173800,44451594,747,747,747,747,0
20240717,173700,44451594,747,747,747,747,0
20240717,173600,44451594,747,747,747,747,0
20240717,173500,44451594,747,747,747,747,0
20240717,173400,44451594,747,747,747,747,0
20240717,173300,44451594,747,747,747,747,0
20240717,173200,44451594,747,747,747,747,0
20240717,173100,44451594,747,747,747,747,0
20240717,173000,44451594,747,747,747,747,0
20240717,172900,44451594,747,747,747,747,0
20240717,172800,44451594,747,747,747,747,0
20240717,172700,44451594,747,747,747,747,0
20240717,172600,44451594,747,747,747,747,0
20240717,172500,44451594,747,747,747,747,0
20240717,172400,44451594,747,747,747,747,0
20240717,172300,44451594,747,747,747,747,0
20240717,172200,44451594,747,747,747,747,0
20240717,172100,44451594,747,747,747,747,0
20240717,172000,44451594,747,747,747,747,0
20240717,171900,44451594,747,747,747,747,0
20240717,171800,44451594,747,747,747,747,625
20240717,171700,44451594,747,747,747,747,0
20240717,171600,44451594,747,747,747,747,0
20240717,171500,44451594,747,747,747,747,0
20240717,171400,44451594,747,747,747,747,0
20240717,171300,44451594,747,747,747,747,0
20240717,171200,44451594,747,747,747,747,0
20240717,171100,44451594,747,747,747,747,0
20240717,171000,44451594,747,747,747,747,0
20240717,170900,44451594,747,747,747,747,0
20240717,170800,44451594,747,747,747,747,0
20240717,170700,44451594,747,747,747,747,0
20240717,170600,44451594,747,747,747,747,0
20240717,170500,44451594,747,747,747,747,0
20240717,170400,44451594,747,747,747,747,0
20240717,170300,44451594,747,747,747,747,0
20240717,170200,44451594,747,747,747,747,0
20240717,170100,44451594,747,747,747,747,0
20240717,170000,44451594,747,747,747,747,0
20240717,165900,44451594,747,747,747,747,0
20240717,165800,44451594,747,747,747,747,0
20240717,165700,44451594,747,747,747,747,0
20240717,165600,44451594,747,747,747,747,0
20240717,165500,44451594,747,747,747,747,0
20240717,165400,44451594,747,747,747,747,0
20240717,165300,44451594,747,747,747,747,0
20240717,165200,44451594,747,747,747,747,0
20240717,165100,44451594,747,747,747,747,0
20240717,165000,44451594,747,747,747,747,0
20240717,164900,44451594,747,747,747,747,0
20240717,164800,44451594,747,747,747,747,625
20240717,164700,44451594,747,747,747,747,0
20240717,164600,44451594,747,747,747,747,0
20240717,164500,44451594,747,747,747,747,0
20240717,164400,44451594,747,747,747,747,0
20240717,164300,44451594,747,747,747,747,0
20240717,164200,44451594,747,747,747,747,0
20240717,164100,44451594,747,747,747,747,0
20240717,164000,44451594,747,747,747,747,0
20240717,163900,44451594,747,747,747,747,0
20240717,163800,44451594,747,747,747,747,0
20240717,163700,44451594,747,747,747,747,0
20240717,163600,44451594,747,747,747,747,0
20240717,163500,44451594,747,747,747,747,0
20240717,163400,44451594,747,747,747,747,0
20240717,163300,44451594,747,747,747,747,0
20240717,163200,44451594,747,747,747,747,0
20240717,163100,44451594,747,747,747,747,0
20240717,163000,44451594,747,747,747,747,0
20240717,162900,44451594,747,747,747,747,0
20240717,162800,44451594,747,747,747,747,0
20240717,162700,44451594,747,747,747,747,0
20240717,162600,44451594,747,747,747,747,0
20240717,162500,44451594,747,747,747,747,0
20240717,162400,44451594,747,747,747,747,0
20240717,162300,44451594,747,747,747,747,0
20240717,162200,44451594,747,747,747,747,0
20240717,162100,44451594,747,747,747,747,0
20240717,162000,44451594,747,747,747,747,0
20240717,161900,44451594,747,747,747,747,0
20240717,161800,44451594,747,747,747,747,625
20240717,161700,44451594,747,747,747,747,0
20240717,161600,44451594,747,747,747,747,0
20240717,161500,44451594,747,747,747,747,0
20240717,161400,44451594,747,747,747,747,0
20240717,161300,44451594,747,747,747,747,0
20240717,161200,44451594,747,747,747,747,0
20240717,161100,44451594,747,747,747,747,0
20240717,161000,44451594,747,747,747,747,0
20240717,160900,44451594,747,747,747,747,0
20240717,160800,44451594,747,747,747,747,0
20240717,160700,44451594,747,747,747,747,0
20240717,160600,44451594,747,747,747,747,0
20240717,160500,44451594,747,747,747,747,0
20240717,160400,44451594,747,747,747,747,0
20240717,160300,44451594,747,747,747,747,0
20240717,160200,44451594,747,747,747,747,0
20240717,160100,44451594,747,747,747,747,0
20240717,160000,44451594,747,747,747,747,0
20240717,155900,44451594,747,747,747,747,0
20240717,155800,44451594,747,747,747,747,0
20240717,155700,44451594,747,747,747,747,0
20240717,155600,44451594,747,747,747,747,0
20240717,155500,44451594,747,747,747,747,0
20240717,155400,44451594,747,747,747,747,0
20240717,155300,44451594,747,747,747,747,0
20240717,155200,44451594,747,747,747,747,0
20240717,155100,44451594,747,747,747,747,0
20240717,155000,44451594,747,747,747,747,0
20240717,154900,44451594,747,747,747,747,0
20240717,154800,44451594,747,747,747,747,625
20240717,154700,44451594,747,747,747,747,0
20240717,154600,44451594,747,747,747,747,0
20240717,154500,44451594,747,747,747,747,0
20240717,154400,44451594,747,747,747,747,0
20240717,154300,44451594,747,747,747,747,0
20240717,154200,44451594,747,747,747,747,0
20240717,154100,44451594,747,747,747,747,0
20240717,154000,44451594,747,747,747,747,0
20240717,153900,44451594,747,747,747,747,0
20240717,153800,44451594,747,747,747,747,0
20240717,153700,44451594,747,747,747,747,0
20240717,153600,44451594,747,747,747,747,0
20240717,153500,44451594,747,747,747,747,0
20240717,153400,44451594,747,747,747,747,0
20240717,153300,44451594,747,747,747,747,0
20240717,153200,44451594,747,747,747,747,0
20240717,153100,44451594,747,747,747,747,0
20240717,153000,44451594,747,747,747,747,625
20240717,152900,43984719,745,745,745,745,0
20240717,152800,43984719,745,745,745,745,0
20240717,152700,43984719,745,745,745,745,0
20240717,152600,43984719,745,745,745,745,0
20240717,152500,43984719,745,745,745,745,0
20240717,152400,43984719,745,745,745,745,0
20240717,152300,43984719,745,745,745,745,0
20240717,152200,43984719,745,745,745,745,0
20240717,152100,43984719,745,745,745,745,0
20240717,152000,43984719,745,745,745,745,0
20240717,151900,43984719,745,745,745,745,1
20240717,151800,43983974,741,743,743,741,147
20240717,151700,43874783,746,746,746,746,1
20240717,151600,43874037,740,740,740,740,0
20240717,151500,43874037,740,742,742,740,1000
20240717,151400,43133837,748,748,748,748,0
20240717,151300,43133837,748,748,748,748,0
20240717,151200,43133837,748,746,748,746,100
20240717,151100,43059112,746,746,746,746,0
20240717,151000,43059112,746,746,746,746,0
20240717,150900,43059112,746,746,746,746,0
20240717,150800,43059112,746,746,746,746,0
20240717,150700,43059112,746,746,746,746,0
20240717,150600,43059112,746,746,746,746,0
20240717,150500,43059112,746,746,746,746,0
20240717,150400,43059112,746,746,746,746,0
20240717,150300,43059112,746,746,746,746,0
20240717,150200,43059112,746,745,746,745,55
20240717,150100,43018136,745,745,745,745,0
20240717,150000,43018136,745,745,745,745,33
20240717,145900,42993551,745,745,745,745,0
20240717,145800,42993551,745,745,745,745,135
20240717,145700,42892976,745,745,745,745,0
20240717,145600,42892976,745,745,745,745,0
20240717,145500,42892976,745,745,745,745,0
20240717,145400,42892976,745,745,745,745,92
20240717,145300,42824436,745,745,745,745,0
20240717,145200,42824436,745,745,745,745,1486
20240717,145100,41717366,747,745,747,745,652
20240717,145000,41231456,745,741,745,741,105
20240717,144900,41153467,741,741,741,741,191
20240717,144800,41011936,741,744,744,741,3250
20240717,144700,38602870,745,745,745,745,0
20240717,144600,38602870,745,745,745,745,0
20240717,144500,38602870,745,745,745,745,0
20240717,144400,38602870,745,745,745,745,0
20240717,144300,38602870,745,745,745,745,0
20240717,144200,38602870,745,745,745,745,1
20240717,144100,38602125,744,744,744,744,100
20240717,144000,38527725,747,747,747,747,0
20240717,143900,38527725,747,747,747,747,0
20240717,143800,38527725,747,747,747,747,0
20240717,143700,38527725,747,747,747,747,1
20240717,143600,38526978,744,744,744,744,150
20240717,143500,38415378,745,745,745,745,480
20240717,143400,38057778,745,750,750,744,4003
20240717,143300,35071875,752,752,752,752,0
20240717,143200,35071875,752,754,754,752,735
20240717,143100,34519089,754,754,754,754,102
20240717,143000,34442181,754,754,754,754,0
20240717,142900,34442181,754,754,754,754,10
20240717,142800,34434641,754,754,754,754,0
20240717,142700,34434641,754,754,754,754,0
20240717,142600,34434641,754,754,754,754,10
20240717,142500,34427101,756,756,756,756,0
20240717,142400,34427101,756,756,756,756,0
20240717,142300,34427101,756,756,756,756,0
20240717,142200,34427101,756,756,756,756,0
20240717,142100,34427101,756,756,756,756,0
20240717,142000,34427101,756,756,756,756,0
20240717,141900,34427101,756,756,756,756,0
20240717,141800,34427101,756,756,756,756,0
20240717,141700,34427101,756,756,756,756,0
20240717,141600,34427101,756,756,756,756,0
20240717,141500,34427101,756,756,756,756,0
20240717,141400,34427101,756,752,756,752,435
20240717,141300,34099977,752,751,752,750,347
20240717,141200,33839208,757,757,757,757,0
20240717,141100,33839208,757,757,757,757,0
20240717,141000,33839208,757,757,757,757,0
20240717,140900,33839208,757,757,757,757,0
20240717,140800,33839208,757,757,757,757,0
20240717,140700,33839208,757,757,757,757,0
20240717,140600,33839208,757,757,757,757,0
20240717,140500,33839208,757,757,757,757,0
20240717,140400,33839208,757,757,757,757,0
20240717,140300,33839208,757,757,757,757,0
20240717,140200,33839208,757,757,757,757,10
20240717,140100,33831638,757,757,757,757,0
20240717,140000,33831638,757,757,757,757,0
20240717,135900,33831638,757,757,757,757,0
20240717,135800,33831638,757,757,757,757,0
20240717,135700,33831638,757,757,757,757,0
20240717,135600,33831638,757,757,757,757,1
20240717,135500,33830881,752,752,752,752,0
20240717,135400,33830881,752,752,752,752,0
20240717,135300,33830881,752,752,752,752,0
20240717,135200,33830881,752,752,752,752,0
20240717,135100,33830881,752,758,758,751,76
20240717,135000,33773322,759,759,759,759,0
20240717,134900,33773322,759,759,759,759,0
20240717,134800,33773322,759,759,759,759,0
20240717,134700,33773322,759,759,759,759,1
20240717,134600,33772563,759,759,759,759,0
20240717,134500,33772563,759,759,759,759,0
20240717,134400,33772563,759,759,759,759,0
20240717,134300,33772563,759,759,759,759,0
20240717,134200,33772563,759,759,759,759,0
20240717,134100,33772563,759,759,759,759,0
20240717,134000,33772563,759,759,759,759,0
20240717,133900,33772563,759,759,759,759,0
20240717,133800,33772563,759,759,759,759,45
20240717,133700,33738408,760,760,760,760,0
20240717,133600,33738408,760,760,760,760,0
20240717,133500,33738408,760,760,760,760,0
20240717,133400,33738408,760,760,760,760,0
20240717,133300,33738408,760,756,760,756,2265
20240717,133200,32019472,755,755,755,755,0
20240717,133100,32019472,755,755,755,755,0
20240717,133000,32019472,755,755,755,755,10
20240717,132900,32011922,755,755,755,755,0
20240717,132800,32011922,755,755,755,755,0
20240717,132700,32011922,755,755,755,755,0
20240717,132600,32011922,755,755,755,755,0
20240717,132500,32011922,755,755,755,755,0
20240717,132400,32011922,755,755,755,755,0
20240717,132300,32011922,755,755,755,755,0
20240717,132200,32011922,755,755,755,755,0
20240717,132100,32011922,755,755,755,755,0
20240717,132000,32011922,755,755,755,755,0
20240717,131900,32011922,755,755,755,755,0
20240717,131800,32011922,755,755,755,755,0
20240717,131700,32011922,755,755,755,755,0
20240717,131600,32011922,755,755,755,755,0
20240717,131500,32011922,755,755,755,755,0
20240717,131400,32011922,755,755,755,755,0
20240717,131300,32011922,755,755,755,755,0
20240717,131200,32011922,755,755,755,755,0
20240717,131100,32011922,755,755,755,755,0
20240717,131000,32011922,755,755,755,755,0
20240717,130900,32011922,755,755,755,755,0
20240717,130800,32011922,755,755,755,755,0
20240717,130700,32011922,755,755,755,755,0
20240717,130600,32011922,755,755,755,755,0
20240717,130500,32011922,755,755,755,755,0
20240717,130400,32011922,755,755,755,755,0
20240717,130300,32011922,755,755,755,755,0
20240717,130200,32011922,755,755,755,755,0
20240717,130100,32011922,755,755,755,755,0
20240717,130000,32011922,755,755,755,755,0
20240717,125900,32011922,755,755,755,755,0
20240717,125800,32011922,755,755,755,755,0
20240717,125700,32011922,755,755,755,755,0
20240717,125600,32011922,755,755,755,755,0
20240717,125500,32011922,755,755,755,755,0
20240717,125400,32011922,755,755,755,755,0
20240717,125300,32011922,755,755,755,755,0
20240717,125200,32011922,755,755,755,755,0
20240717,125100,32011922,755,755,755,755,0
20240717,125000,32011922,755,755,755,755,0
20240717,124900,32011922,755,755,755,755,0
20240717,124800,32011922,755,755,755,755,0
20240717,124700,32011922,755,755,755,755,0
20240717,124600,32011922,755,755,755,755,0
20240717,124500,32011922,755,755,755,755,0
20240717,124400,32011922,755,755,755,755,0
20240717,124300,32011922,755,755,755,755,0
20240717,124200,32011922,755,755,755,755,0
20240717,124100,32011922,755,755,755,755,0
20240717,124000,32011922,755,755,755,755,0
20240717,123900,32011922,755,755,755,755,0
20240717,123800,32011922,755,755,755,755,0
20240717,123700,32011922,755,755,755,755,0
20240717,123600,32011922,755,755,755,755,0
20240717,123500,32011922,755,755,755,755,0
20240717,123400,32011922,755,755,755,755,0
20240717,123300,32011922,755,755,755,755,0
20240717,123200,32011922,755,755,755,755,0
20240717,123100,32011922,755,755,755,755,0
20240717,123000,32011922,755,755,755,755,0
20240717,122900,32011922,755,755,755,755,0
20240717,122800,32011922,755,755,755,755,0
20240717,122700,32011922,755,755,755,755,0
20240717,122600,32011922,755,755,755,755,0
20240717,122500,32011922,755,755,755,755,0
20240717,122400,32011922,755,755,755,755,0
20240717,122300,32011922,755,755,755,755,0
20240717,122200,32011922,755,755,755,755,0
20240717,122100,32011922,755,755,755,755,0
20240717,122000,32011922,755,755,755,755,0
20240717,121900,32011922,755,755,755,755,0
20240717,121800,32011922,755,755,755,755,0
20240717,121700,32011922,755,755,755,755,0
20240717,121600,32011922,755,755,755,755,0
20240717,121500,32011922,755,755,755,755,0
20240717,121400,32011922,755,755,755,755,0
20240717,121300,32011922,755,755,755,755,0
20240717,121200,32011922,755,755,755,755,0
20240717,121100,32011922,755,755,755,755,0
20240717,121000,32011922,755,755,755,755,15
20240717,120900,32000597,759,759,759,759,0
20240717,120800,32000597,759,759,759,759,0
20240717,120700,32000597,759,759,759,759,0
20240717,120600,32000597,759,759,759,759,0
20240717,120500,32000597,759,759,759,759,0
20240717,120400,32000597,759,759,759,759,0
20240717,120300,32000597,759,759,759,759,0
20240717,120200,32000597,759,759,759,759,0
20240717,120100,32000597,759,759,759,759,0
20240717,120000,32000597,759,759,759,759,0
20240717,115900,32000597,759,759,759,759,0
20240717,115800,32000597,759,759,759,759,0
20240717,115700,32000597,759,759,759,759,0
20240717,115600,32000597,759,759,759,759,0
20240717,115500,32000597,759,759,759,759,0
20240717,115400,32000597,759,759,759,759,0
20240717,115300,32000597,759,759,759,759,0
20240717,115200,32000597,759,759,759,759,0
20240717,115100,32000597,759,759,759,759,0
20240717,115000,32000597,759,759,759,759,0
20240717,114900,32000597,759,759,759,759,0
20240717,114800,32000597,759,759,759,759,0
20240717,114700,32000597,759,756,759,756,761
20240717,114600,31423226,754,754,754,754,1
20240717,114500,31422472,746,746,746,746,1500
20240717,114400,30303472,746,746,746,746,16660
20240717,114300,17875112,747,747,747,747,0
20240717,114200,17875112,747,747,747,747,0
20240717,114100,17875112,747,747,747,747,0
20240717,114000,17875112,747,747,747,747,0
20240717,113900,17875112,747,747,747,747,0
20240717,113800,17875112,747,748,748,747,1000
20240717,113700,17127296,746,746,746,746,0
20240717,113600,17127296,746,746,746,746,0
20240717,113500,17127296,746,746,746,746,0
20240717,113400,17127296,746,749,749,746,2100
20240717,113300,15560608,750,750,750,750,0
20240717,113200,15560608,750,750,750,750,0
20240717,113100,15560608,750,750,750,750,0
20240717,113000,15560608,750,750,750,750,1400
20240717,112900,14510608,750,756,757,750,57
20240717,112800,14467669,750,750,750,750,200
20240717,112700,14317669,756,756,756,756,0
20240717,112600,14317669,756,756,756,756,0
20240717,112500,14317669,756,756,756,756,0
20240717,112400,14317669,756,756,756,756,0
20240717,112300,14317669,756,754,756,754,10
20240717,112200,14310111,748,748,748,748,1094
20240717,112100,13491799,748,748,748,748,601
20240717,112000,13042251,753,753,753,753,0
20240717,111900,13042251,753,753,753,753,0
20240717,111800,13042251,753,753,753,753,1
20240717,111700,13041498,747,747,747,747,0
20240717,111600,13041498,747,747,747,747,0
20240717,111500,13041498,747,747,747,747,0
20240717,111400,13041498,747,755,755,747,1784
20240717,111300,11706522,757,757,757,757,0
20240717,111200,11706522,757,757,757,757,0
20240717,111100,11706522,757,757,757,757,0
20240717,111000,11706522,757,757,757,757,0
20240717,110900,11706522,757,757,757,757,0
20240717,110800,11706522,757,757,757,757,15
20240717,110700,11695167,759,759,759,759,0
20240717,110600,11695167,759,759,759,759,0
20240717,110500,11695167,759,759,759,759,0
20240717,110400,11695167,759,759,759,759,0
20240717,110300,11695167,759,759,759,759,0
20240717,110200,11695167,759,759,759,759,0
20240717,110100,11695167,759,759,759,759,0
20240717,110000,11695167,759,759,759,759,0
20240717,105900,11695167,759,759,759,759,0
20240717,105800,11695167,759,759,759,759,0
20240717,105700,11695167,759,759,759,759,0
20240717,105600,11695167,759,759,759,759,0
20240717,105500,11695167,759,759,759,759,0
20240717,105400,11695167,759,759,759,759,0
20240717,105300,11695167,759,759,759,759,0
20240717,105200,11695167,759,759,759,759,0
20240717,105100,11695167,759,759,759,759,0
20240717,105000,11695167,759,759,759,759,10
20240717,104900,11687577,760,760,760,760,0
20240717,104800,11687577,760,760,760,760,0
20240717,104700,11687577,760,760,760,760,0
20240717,104600,11687577,760,760,760,760,0
20240717,104500,11687577,760,760,760,760,0
20240717,104400,11687577,760,760,760,760,0
20240717,104300,11687577,760,760,760,760,0
20240717,104200,11687577,760,760,760,760,0
20240717,104100,11687577,760,760,760,760,0
20240717,104000,11687577,760,760,760,760,0
20240717,103900,11687577,760,760,760,760,0
20240717,103800,11687577,760,760,760,760,0
20240717,103700,11687577,760,760,760,760,0
20240717,103600,11687577,760,760,760,760,0
20240717,103500,11687577,760,760,760,760,0
20240717,103400,11687577,760,760,760,760,0
20240717,103300,11687577,760,759,760,759,6
20240717,103200,11683022,760,760,760,760,0
20240717,103100,11683022,760,760,760,760,0
20240717,103000,11683022,760,760,760,760,0
20240717,102900,11683022,760,760,760,760,0
20240717,102800,11683022,760,760,760,760,0
20240717,102700,11683022,760,760,760,760,0
20240717,102600,11683022,760,760,760,760,0
20240717,102500,11683022,760,760,760,760,0
20240717,102400,11683022,760,760,760,760,0
20240717,102300,11683022,760,760,760,760,0
20240717,102200,11683022,760,760,760,760,0
20240717,102100,11683022,760,760,760,760,0
20240717,102000,11683022,760,760,760,760,0
20240717,101900,11683022,760,760,760,760,0
20240717,101800,11683022,760,760,760,760,0
20240717,101700,11683022,760,753,760,753,3333
20240717,101600,9159134,748,748,748,748,0
20240717,101500,9159134,748,748,748,748,0
20240717,101400,9159134,748,752,752,748,1062
20240717,101300,8362180,752,752,752,752,0
20240717,101200,8362180,752,752,752,752,0
20240717,101100,8362180,752,752,752,752,0
20240717,101000,8362180,752,752,752,752,0
20240717,100900,8362180,752,747,752,747,1023
20240717,100800,7597884,751,751,751,751,0
20240717,100700,7597884,751,751,751,751,0
20240717,100600,7597884,751,750,751,750,3425
20240717,100500,5029112,750,750,750,750,0
20240717,100400,5029112,750,749,750,749,927
20240717,100300,4333960,747,747,747,747,1
20240717,100200,4333213,749,749,749,749,0
20240717,100100,4333213,749,749,749,749,0
20240717,100000,4333213,749,749,749,749,0
20240717,095900,4333213,749,749,749,749,0
20240717,095800,4333213,749,749,749,749,0
20240717,095700,4333213,749,749,749,749,0
20240717,095600,4333213,749,749,749,749,6
20240717,095500,4328719,744,744,744,744,0
20240717,095400,4328719,744,744,744,744,0
20240717,095300,4328719,744,744,744,744,0
20240717,095200,4328719,744,744,744,744,607
20240717,095100,3877111,744,744,744,744,84
20240717,095000,3814615,744,744,744,744,0
20240717,094900,3814615,744,744,744,744,0
20240717,094800,3814615,744,745,745,744,2
20240717,094700,3813126,751,751,751,751,0
20240717,094600,3813126,751,751,751,751,0
20240717,094500,3813126,751,751,751,751,0
20240717,094400,3813126,751,751,751,751,0
20240717,094300,3813126,751,751,751,751,3
20240717,094200,3810873,754,754,754,754,0
20240717,094100,3810873,754,754,754,754,0
20240717,094000,3810873,754,754,754,754,0
20240717,093900,3810873,754,754,754,754,0
20240717,093800,3810873,754,754,754,754,0
20240717,093700,3810873,754,754,754,754,0
20240717,093600,3810873,754,754,754,754,0
20240717,093500,3810873,754,752,754,752,2
20240717,093400,3809367,744,744,744,744,0
20240717,093300,3809367,744,744,744,744,0
20240717,093200,3809367,744,750,750,744,19
20240717,093100,3795143,755,755,755,755,0
20240717,093000,3795143,755,755,755,755,0
20240717,092900,3795143,755,755,755,755,0
20240717,092800,3795143,755,755,755,755,0
20240717,092700,3795143,755,755,755,755,0
20240717,092600,3795143,755,755,755,755,0
20240717,092500,3795143,755,755,755,755,0
20240717,092400,3795143,755,755,755,755,0
20240717,092300,3795143,755,755,755,755,0
20240717,092200,3795143,755,755,755,755,0
20240717,092100,3795143,755,755,755,755,0
20240717,092000,3795143,755,755,755,755,0
20240717,091900,3795143,755,755,755,755,0
20240717,091800,3795143,755,755,755,755,0
20240717,091700,3795143,755,755,755,755,0
20240717,091600,3795143,755,755,755,755,3381
20240717,091500,1242488,755,755,755,755,0
20240717,091400,1242488,755,755,755,755,0
20240717,091300,1242488,755,755,755,755,0
20240717,091200,1242488,755,755,755,755,0
20240717,091100,1242488,755,755,755,755,0
20240717,091000,1242488,755,755,755,755,0
20240717,090900,1242488,755,755,755,755,0
20240717,090800,1242488,755,755,755,755,0
20240717,090700,1242488,755,755,755,755,0
20240717,090600,1242488,755,755,755,755,0
20240717,090500,1242488,755,755,755,755,0
20240717,090400,1242488,755,755,755,755,0
20240717,090300,1242488,755,755,755,755,0
20240717,090200,1242488,755,755,755,755,0
20240717,090100,1242488,755,752,755,752,503
20240717,090000,863583,753,745,753,745,1159