KissMeData/225430/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,205500,21221059,725,725,725,725,3098
20240708,205400,21221059,725,725,725,725,0
20240708,205300,21221059,725,725,725,725,0
20240708,205200,21221059,725,725,725,725,0
20240708,205100,21221059,725,725,725,725,0
20240708,205000,21221059,725,725,725,725,0
20240708,204900,21221059,725,725,725,725,0
20240708,204800,21221059,725,725,725,725,0
20240708,204700,21221059,725,725,725,725,0
20240708,204600,21221059,725,725,725,725,0
20240708,204500,21221059,725,725,725,725,0
20240708,204400,21221059,725,725,725,725,0
20240708,204300,21221059,725,725,725,725,0
20240708,204200,21221059,725,725,725,725,0
20240708,204100,21221059,725,725,725,725,0
20240708,204000,21221059,725,725,725,725,0
20240708,203900,21221059,725,725,725,725,0
20240708,203800,21221059,725,725,725,725,0
20240708,203700,21221059,725,725,725,725,0
20240708,203600,21221059,725,725,725,725,0
20240708,203500,21221059,725,725,725,725,0
20240708,203400,21221059,725,725,725,725,0
20240708,203300,21221059,725,725,725,725,0
20240708,203200,21221059,725,725,725,725,0
20240708,203100,21221059,725,725,725,725,0
20240708,203000,21221059,725,725,725,725,0
20240708,202900,21221059,725,725,725,725,0
20240708,202800,21221059,725,725,725,725,0
20240708,202700,21221059,725,725,725,725,0
20240708,202600,21221059,725,725,725,725,0
20240708,202500,21221059,725,725,725,725,3098
20240708,202400,21221059,725,725,725,725,0
20240708,202300,21221059,725,725,725,725,0
20240708,202200,21221059,725,725,725,725,0
20240708,202100,21221059,725,725,725,725,0
20240708,202000,21221059,725,725,725,725,0
20240708,201900,21221059,725,725,725,725,0
20240708,201800,21221059,725,725,725,725,0
20240708,201700,21221059,725,725,725,725,0
20240708,201600,21221059,725,725,725,725,0
20240708,201500,21221059,725,725,725,725,0
20240708,201400,21221059,725,725,725,725,0
20240708,201300,21221059,725,725,725,725,0
20240708,201200,21221059,725,725,725,725,0
20240708,201100,21221059,725,725,725,725,0
20240708,201000,21221059,725,725,725,725,0
20240708,200900,21221059,725,725,725,725,0
20240708,200800,21221059,725,725,725,725,0
20240708,200700,21221059,725,725,725,725,0
20240708,200600,21221059,725,725,725,725,0
20240708,200500,21221059,725,725,725,725,0
20240708,200400,21221059,725,725,725,725,0
20240708,200300,21221059,725,725,725,725,0
20240708,200200,21221059,725,725,725,725,0
20240708,200100,21221059,725,725,725,725,0
20240708,200000,21221059,725,725,725,725,0
20240708,195900,21221059,725,725,725,725,0
20240708,195800,21221059,725,725,725,725,0
20240708,195700,21221059,725,725,725,725,0
20240708,195600,21221059,725,725,725,725,0
20240708,195500,21221059,725,725,725,725,3098
20240708,195400,21221059,725,725,725,725,0
20240708,195300,21221059,725,725,725,725,0
20240708,195200,21221059,725,725,725,725,0
20240708,195100,21221059,725,725,725,725,0
20240708,195000,21221059,725,725,725,725,0
20240708,194900,21221059,725,725,725,725,0
20240708,194800,21221059,725,725,725,725,0
20240708,194700,21221059,725,725,725,725,0
20240708,194600,21221059,725,725,725,725,0
20240708,194500,21221059,725,725,725,725,0
20240708,194400,21221059,725,725,725,725,0
20240708,194300,21221059,725,725,725,725,0
20240708,194200,21221059,725,725,725,725,0
20240708,194100,21221059,725,725,725,725,0
20240708,194000,21221059,725,725,725,725,0
20240708,193900,21221059,725,725,725,725,0
20240708,193800,21221059,725,725,725,725,0
20240708,193700,21221059,725,725,725,725,0
20240708,193600,21221059,725,725,725,725,0
20240708,193500,21221059,725,725,725,725,0
20240708,193400,21221059,725,725,725,725,0
20240708,193300,21221059,725,725,725,725,0
20240708,193200,21221059,725,725,725,725,0
20240708,193100,21221059,725,725,725,725,0
20240708,193000,21221059,725,725,725,725,0
20240708,192900,21221059,725,725,725,725,0
20240708,192800,21221059,725,725,725,725,0
20240708,192700,21221059,725,725,725,725,0
20240708,192600,21221059,725,725,725,725,0
20240708,192500,21221059,725,725,725,725,3098
20240708,192400,21221059,725,725,725,725,0
20240708,192300,21221059,725,725,725,725,0
20240708,192200,21221059,725,725,725,725,0
20240708,192100,21221059,725,725,725,725,0
20240708,192000,21221059,725,725,725,725,0
20240708,191900,21221059,725,725,725,725,0
20240708,191800,21221059,725,725,725,725,0
20240708,191700,21221059,725,725,725,725,0
20240708,191600,21221059,725,725,725,725,0
20240708,191500,21221059,725,725,725,725,0
20240708,191400,21221059,725,725,725,725,0
20240708,191300,21221059,725,725,725,725,0
20240708,191200,21221059,725,725,725,725,0
20240708,191100,21221059,725,725,725,725,0
20240708,191000,21221059,725,725,725,725,0
20240708,190900,21221059,725,725,725,725,0
20240708,190800,21221059,725,725,725,725,0
20240708,190700,21221059,725,725,725,725,0
20240708,190600,21221059,725,725,725,725,0
20240708,190500,21221059,725,725,725,725,0
20240708,190400,21221059,725,725,725,725,0
20240708,190300,21221059,725,725,725,725,0
20240708,190200,21221059,725,725,725,725,0
20240708,190100,21221059,725,725,725,725,0
20240708,190000,21221059,725,725,725,725,0
20240708,185900,21221059,725,725,725,725,0
20240708,185800,21221059,725,725,725,725,0
20240708,185700,21221059,725,725,725,725,0
20240708,185600,21221059,725,725,725,725,0
20240708,185500,21221059,725,725,725,725,3098
20240708,185400,21221059,725,725,725,725,0
20240708,185300,21221059,725,725,725,725,0
20240708,185200,21221059,725,725,725,725,0
20240708,185100,21221059,725,725,725,725,0
20240708,185000,21221059,725,725,725,725,0
20240708,184900,21221059,725,725,725,725,0
20240708,184800,21221059,725,725,725,725,0
20240708,184700,21221059,725,725,725,725,0
20240708,184600,21221059,725,725,725,725,0
20240708,184500,21221059,725,725,725,725,0
20240708,184400,21221059,725,725,725,725,0
20240708,184300,21221059,725,725,725,725,0
20240708,184200,21221059,725,725,725,725,0
20240708,184100,21221059,725,725,725,725,0
20240708,184000,21221059,725,725,725,725,0
20240708,183900,21221059,725,725,725,725,0
20240708,183800,21221059,725,725,725,725,0
20240708,183700,21221059,725,725,725,725,0
20240708,183600,21221059,725,725,725,725,0
20240708,183500,21221059,725,725,725,725,0
20240708,183400,21221059,725,725,725,725,0
20240708,183300,21221059,725,725,725,725,0
20240708,183200,21221059,725,725,725,725,0
20240708,183100,21221059,725,725,725,725,0
20240708,183000,21221059,725,725,725,725,0
20240708,182900,21221059,725,725,725,725,0
20240708,182800,21221059,725,725,725,725,0
20240708,182700,21221059,725,725,725,725,0
20240708,182600,21221059,725,725,725,725,0
20240708,182500,21221059,725,725,725,725,3098
20240708,182400,21221059,725,725,725,725,0
20240708,182300,21221059,725,725,725,725,0
20240708,182200,21221059,725,725,725,725,0
20240708,182100,21221059,725,725,725,725,0
20240708,182000,21221059,725,725,725,725,0
20240708,181900,21221059,725,725,725,725,0
20240708,181800,21221059,725,725,725,725,0
20240708,181700,21221059,725,725,725,725,0
20240708,181600,21221059,725,725,725,725,0
20240708,181500,21221059,725,725,725,725,0
20240708,181400,21221059,725,725,725,725,0
20240708,181300,21221059,725,725,725,725,0
20240708,181200,21221059,725,725,725,725,0
20240708,181100,21221059,725,725,725,725,0
20240708,181000,21221059,725,725,725,725,0
20240708,180900,21221059,725,725,725,725,0
20240708,180800,21221059,725,725,725,725,0
20240708,180700,21221059,725,725,725,725,0
20240708,180600,21221059,725,725,725,725,0
20240708,180500,21221059,725,725,725,725,0
20240708,180400,21221059,725,725,725,725,0
20240708,180300,21221059,725,725,725,725,0
20240708,180200,21221059,725,725,725,725,0
20240708,180100,21221059,725,725,725,725,0
20240708,180000,21221059,725,725,725,725,0
20240708,175900,21221059,725,725,725,725,0
20240708,175800,21221059,725,725,725,725,0
20240708,175700,21221059,725,725,725,725,0
20240708,175600,21221059,725,725,725,725,0
20240708,175500,21221059,725,725,725,725,3098
20240708,175400,21221059,725,725,725,725,0
20240708,175300,21221059,725,725,725,725,0
20240708,175200,21221059,725,725,725,725,0
20240708,175100,21221059,725,725,725,725,0
20240708,175000,21221059,725,725,725,725,0
20240708,174900,21221059,725,725,725,725,0
20240708,174800,21221059,725,725,725,725,0
20240708,174700,21221059,725,725,725,725,0
20240708,174600,21221059,725,725,725,725,0
20240708,174500,21221059,725,725,725,725,0
20240708,174400,21221059,725,725,725,725,0
20240708,174300,21221059,725,725,725,725,0
20240708,174200,21221059,725,725,725,725,0
20240708,174100,21221059,725,725,725,725,0
20240708,174000,21221059,725,725,725,725,0
20240708,173900,21221059,725,725,725,725,0
20240708,173800,21221059,725,725,725,725,0
20240708,173700,21221059,725,725,725,725,0
20240708,173600,21221059,725,725,725,725,0
20240708,173500,21221059,725,725,725,725,0
20240708,173400,21221059,725,725,725,725,0
20240708,173300,21221059,725,725,725,725,0
20240708,173200,21221059,725,725,725,725,0
20240708,173100,21221059,725,725,725,725,0
20240708,173000,21221059,725,725,725,725,0
20240708,172900,21221059,725,725,725,725,0
20240708,172800,21221059,725,725,725,725,0
20240708,172700,21221059,725,725,725,725,0
20240708,172600,21221059,725,725,725,725,0
20240708,172500,21221059,725,725,725,725,3098
20240708,172400,21221059,725,725,725,725,0
20240708,172300,21221059,725,725,725,725,0
20240708,172200,21221059,725,725,725,725,0
20240708,172100,21221059,725,725,725,725,0
20240708,172000,21221059,725,725,725,725,0
20240708,171900,21221059,725,725,725,725,0
20240708,171800,21221059,725,725,725,725,0
20240708,171700,21221059,725,725,725,725,0
20240708,171600,21221059,725,725,725,725,0
20240708,171500,21221059,725,725,725,725,0
20240708,171400,21221059,725,725,725,725,0
20240708,171300,21221059,725,725,725,725,0
20240708,171200,21221059,725,725,725,725,0
20240708,171100,21221059,725,725,725,725,0
20240708,171000,21221059,725,725,725,725,0
20240708,170900,21221059,725,725,725,725,0
20240708,170800,21221059,725,725,725,725,0
20240708,170700,21221059,725,725,725,725,0
20240708,170600,21221059,725,725,725,725,0
20240708,170500,21221059,725,725,725,725,0
20240708,170400,21221059,725,725,725,725,0
20240708,170300,21221059,725,725,725,725,0
20240708,170200,21221059,725,725,725,725,0
20240708,170100,21221059,725,725,725,725,0
20240708,170000,21221059,725,725,725,725,0
20240708,165900,21221059,725,725,725,725,0
20240708,165800,21221059,725,725,725,725,0
20240708,165700,21221059,725,725,725,725,0
20240708,165600,21221059,725,725,725,725,0
20240708,165500,21221059,725,725,725,725,3098
20240708,165400,21221059,725,725,725,725,0
20240708,165300,21221059,725,725,725,725,0
20240708,165200,21221059,725,725,725,725,0
20240708,165100,21221059,725,725,725,725,0
20240708,165000,21221059,725,725,725,725,0
20240708,164900,21221059,725,725,725,725,0
20240708,164800,21221059,725,725,725,725,0
20240708,164700,21221059,725,725,725,725,0
20240708,164600,21221059,725,725,725,725,0
20240708,164500,21221059,725,725,725,725,0
20240708,164400,21221059,725,725,725,725,0
20240708,164300,21221059,725,725,725,725,0
20240708,164200,21221059,725,725,725,725,0
20240708,164100,21221059,725,725,725,725,0
20240708,164000,21221059,725,725,725,725,0
20240708,163900,21221059,725,725,725,725,0
20240708,163800,21221059,725,725,725,725,0
20240708,163700,21221059,725,725,725,725,0
20240708,163600,21221059,725,725,725,725,0
20240708,163500,21221059,725,725,725,725,0
20240708,163400,21221059,725,725,725,725,0
20240708,163300,21221059,725,725,725,725,0
20240708,163200,21221059,725,725,725,725,0
20240708,163100,21221059,725,725,725,725,0
20240708,163000,21221059,725,725,725,725,0
20240708,162900,21221059,725,725,725,725,0
20240708,162800,21221059,725,725,725,725,0
20240708,162700,21221059,725,725,725,725,0
20240708,162600,21221059,725,725,725,725,0
20240708,162500,21221059,725,725,725,725,3098
20240708,162400,21221059,725,725,725,725,0
20240708,162300,21221059,725,725,725,725,0
20240708,162200,21221059,725,725,725,725,0
20240708,162100,21221059,725,725,725,725,0
20240708,162000,21221059,725,725,725,725,0
20240708,161900,21221059,725,725,725,725,0
20240708,161800,21221059,725,725,725,725,0
20240708,161700,21221059,725,725,725,725,0
20240708,161600,21221059,725,725,725,725,0
20240708,161500,21221059,725,725,725,725,0
20240708,161400,21221059,725,725,725,725,0
20240708,161300,21221059,725,725,725,725,0
20240708,161200,21221059,725,725,725,725,0
20240708,161100,21221059,725,725,725,725,0
20240708,161000,21221059,725,725,725,725,0
20240708,160900,21221059,725,725,725,725,0
20240708,160800,21221059,725,725,725,725,0
20240708,160700,21221059,725,725,725,725,0
20240708,160600,21221059,725,725,725,725,0
20240708,160500,21221059,725,725,725,725,0
20240708,160400,21221059,725,725,725,725,0
20240708,160300,21221059,725,725,725,725,0
20240708,160200,21221059,725,725,725,725,0
20240708,160100,21221059,725,725,725,725,0
20240708,160000,21221059,725,725,725,725,0
20240708,155900,21221059,725,725,725,725,0
20240708,155800,21221059,725,725,725,725,0
20240708,155700,21221059,725,725,725,725,0
20240708,155600,21221059,725,725,725,725,0
20240708,155500,21221059,725,725,725,725,3098
20240708,155400,21221059,725,725,725,725,0
20240708,155300,21221059,725,725,725,725,0
20240708,155200,21221059,725,725,725,725,0
20240708,155100,21221059,725,725,725,725,0
20240708,155000,21221059,725,725,725,725,0
20240708,154900,21221059,725,725,725,725,0
20240708,154800,21221059,725,725,725,725,0
20240708,154700,21221059,725,725,725,725,0
20240708,154600,21221059,725,725,725,725,0
20240708,154500,21221059,725,725,725,725,0
20240708,154400,21221059,725,725,725,725,0
20240708,154300,21221059,725,725,725,725,0
20240708,154200,21221059,725,725,725,725,0
20240708,154100,21221059,725,725,725,725,0
20240708,154000,21221059,725,725,725,725,0
20240708,153900,21221059,725,725,725,725,0
20240708,153800,21221059,725,725,725,725,0
20240708,153700,21221059,725,725,725,725,0
20240708,153600,21221059,725,725,725,725,0
20240708,153500,21221059,725,725,725,725,0
20240708,153400,21221059,725,725,725,725,0
20240708,153300,21221059,725,725,725,725,0
20240708,153200,21221059,725,725,725,725,0
20240708,153100,21221059,725,725,725,725,0
20240708,153000,21221059,725,725,725,725,3098
20240708,152900,18975009,731,731,731,731,0
20240708,152800,18975009,731,731,731,731,0
20240708,152700,18975009,731,731,731,731,0
20240708,152600,18975009,731,731,731,731,0
20240708,152500,18975009,731,731,731,731,0
20240708,152400,18975009,731,731,731,731,0
20240708,152300,18975009,731,731,731,731,0
20240708,152200,18975009,731,731,731,731,0
20240708,152100,18975009,731,731,731,731,0
20240708,152000,18975009,731,731,731,731,0
20240708,151900,18975009,731,731,731,731,1
20240708,151800,18974278,726,726,726,726,38
20240708,151700,18946690,731,731,731,731,0
20240708,151600,18946690,731,731,731,731,0
20240708,151500,18946690,731,731,731,731,0
20240708,151400,18946690,731,731,731,731,0
20240708,151300,18946690,731,731,731,731,0
20240708,151200,18946690,731,731,731,731,0
20240708,151100,18946690,731,731,731,731,0
20240708,151000,18946690,731,731,731,731,0
20240708,150900,18946690,731,731,731,731,0
20240708,150800,18946690,731,731,731,731,0
20240708,150700,18946690,731,731,731,731,0
20240708,150600,18946690,731,731,731,731,210
20240708,150500,18793180,731,731,731,731,0
20240708,150400,18793180,731,731,731,731,1
20240708,150300,18792449,726,726,726,726,0
20240708,150200,18792449,726,726,726,726,0
20240708,150100,18792449,726,727,728,726,30
20240708,150000,18770662,726,728,728,726,1500
20240708,145900,17681630,731,731,731,731,0
20240708,145800,17681630,731,731,731,731,0
20240708,145700,17681630,731,731,731,731,0
20240708,145600,17681630,731,731,731,731,0
20240708,145500,17681630,731,731,731,731,0
20240708,145400,17681630,731,731,731,731,0
20240708,145300,17681630,731,731,731,731,0
20240708,145200,17681630,731,731,731,731,0
20240708,145100,17681630,731,731,731,731,0
20240708,145000,17681630,731,731,731,731,0
20240708,144900,17681630,731,731,731,731,0
20240708,144800,17681630,731,731,731,731,0
20240708,144700,17681630,731,731,731,731,0
20240708,144600,17681630,731,731,731,731,1
20240708,144500,17680899,732,732,732,732,0
20240708,144400,17680899,732,732,732,732,0
20240708,144300,17680899,732,732,732,732,0
20240708,144200,17680899,732,732,732,732,0
20240708,144100,17680899,732,732,732,732,0
20240708,144000,17680899,732,732,732,732,1
20240708,143900,17680167,727,727,727,727,0
20240708,143800,17680167,727,727,727,727,0
20240708,143700,17680167,727,727,727,727,0
20240708,143600,17680167,727,727,727,727,0
20240708,143500,17680167,727,727,727,727,0
20240708,143400,17680167,727,727,727,727,0
20240708,143300,17680167,727,727,727,727,0
20240708,143200,17680167,727,727,727,727,0
20240708,143100,17680167,727,727,727,727,0
20240708,143000,17680167,727,727,727,727,0
20240708,142900,17680167,727,727,727,727,0
20240708,142800,17680167,727,727,727,727,0
20240708,142700,17680167,727,727,727,727,0
20240708,142600,17680167,727,727,727,727,13
20240708,142500,17670716,727,727,727,727,0
20240708,142400,17670716,727,727,727,727,10
20240708,142300,17663446,727,727,727,727,0
20240708,142200,17663446,727,727,727,727,0
20240708,142100,17663446,727,727,727,727,0
20240708,142000,17663446,727,727,727,727,0
20240708,141900,17663446,727,727,727,727,0
20240708,141800,17663446,727,727,727,727,0
20240708,141700,17663446,727,727,727,727,0
20240708,141600,17663446,727,727,727,727,188
20240708,141500,17526770,727,727,727,727,0
20240708,141400,17526770,727,727,727,727,0
20240708,141300,17526770,727,727,727,727,0
20240708,141200,17526770,727,728,728,727,18
20240708,141100,17513680,727,727,727,727,0
20240708,141000,17513680,727,727,727,727,0
20240708,140900,17513680,727,727,727,727,0
20240708,140800,17513680,727,727,727,727,0
20240708,140700,17513680,727,727,727,727,0
20240708,140600,17513680,727,727,727,727,0
20240708,140500,17513680,727,727,727,727,0
20240708,140400,17513680,727,727,727,727,0
20240708,140300,17513680,727,727,727,727,0
20240708,140200,17513680,727,727,727,727,24
20240708,140100,17496232,732,732,732,732,0
20240708,140000,17496232,732,732,732,732,0
20240708,135900,17496232,732,732,732,732,0
20240708,135800,17496232,732,732,732,732,0
20240708,135700,17496232,732,732,732,732,0
20240708,135600,17496232,732,732,732,732,0
20240708,135500,17496232,732,732,732,732,0
20240708,135400,17496232,732,732,732,732,0
20240708,135300,17496232,732,732,732,732,0
20240708,135200,17496232,732,732,732,732,0
20240708,135100,17496232,732,732,732,732,0
20240708,135000,17496232,732,732,732,732,0
20240708,134900,17496232,732,732,732,732,0
20240708,134800,17496232,732,732,732,732,0
20240708,134700,17496232,732,732,732,732,0
20240708,134600,17496232,732,732,732,732,0
20240708,134500,17496232,732,732,732,732,0
20240708,134400,17496232,732,732,732,732,0
20240708,134300,17496232,732,732,732,732,0
20240708,134200,17496232,732,732,732,732,0
20240708,134100,17496232,732,732,732,732,0
20240708,134000,17496232,732,732,732,732,0
20240708,133900,17496232,732,732,732,732,70
20240708,133800,17444992,732,732,732,732,1
20240708,133700,17444260,732,732,732,732,2
20240708,133600,17442796,733,733,733,733,10
20240708,133500,17435466,733,732,733,732,1091
20240708,133400,16636433,728,728,728,728,0
20240708,133300,16636433,728,728,728,728,0
20240708,133200,16636433,728,728,728,728,0
20240708,133100,16636433,728,728,728,728,0
20240708,133000,16636433,728,728,728,728,0
20240708,132900,16636433,728,728,728,728,0
20240708,132800,16636433,728,728,728,728,0
20240708,132700,16636433,728,728,728,728,0
20240708,132600,16636433,728,728,728,728,0
20240708,132500,16636433,728,728,728,728,0
20240708,132400,16636433,728,728,728,728,0
20240708,132300,16636433,728,728,728,728,0
20240708,132200,16636433,728,728,728,728,0
20240708,132100,16636433,728,728,728,728,0
20240708,132000,16636433,728,728,728,728,1
20240708,131900,16635705,732,732,732,732,0
20240708,131800,16635705,732,732,732,732,0
20240708,131700,16635705,732,732,732,732,0
20240708,131600,16635705,732,732,732,732,0
20240708,131500,16635705,732,732,732,732,0
20240708,131400,16635705,732,732,732,732,0
20240708,131300,16635705,732,732,732,732,0
20240708,131200,16635705,732,732,732,732,0
20240708,131100,16635705,732,732,732,732,0
20240708,131000,16635705,732,732,732,732,0
20240708,130900,16635705,732,732,732,732,0
20240708,130800,16635705,732,732,732,732,0
20240708,130700,16635705,732,732,732,732,0
20240708,130600,16635705,732,732,732,732,0
20240708,130500,16635705,732,732,732,732,0
20240708,130400,16635705,732,732,732,732,0
20240708,130300,16635705,732,732,732,732,0
20240708,130200,16635705,732,732,732,732,0
20240708,130100,16635705,732,732,732,732,0
20240708,130000,16635705,732,732,732,732,0
20240708,125900,16635705,732,732,732,732,0
20240708,125800,16635705,732,732,732,732,219
20240708,125700,16475397,732,732,732,732,110
20240708,125600,16394877,732,732,732,732,0
20240708,125500,16394877,732,731,732,731,7
20240708,125400,16389759,731,731,731,731,0
20240708,125300,16389759,731,731,731,731,0
20240708,125200,16389759,731,731,731,731,0
20240708,125100,16389759,731,731,731,731,4
20240708,125000,16386835,733,733,733,733,0
20240708,124900,16386835,733,733,733,733,0
20240708,124800,16386835,733,733,733,733,0
20240708,124700,16386835,733,733,733,733,0
20240708,124600,16386835,733,733,733,733,0
20240708,124500,16386835,733,733,733,733,0
20240708,124400,16386835,733,733,733,733,0
20240708,124300,16386835,733,733,733,733,0
20240708,124200,16386835,733,733,733,733,0
20240708,124100,16386835,733,733,733,733,0
20240708,124000,16386835,733,732,733,732,13
20240708,123900,16377316,732,732,732,732,0
20240708,123800,16377316,732,732,732,732,0
20240708,123700,16377316,732,732,732,732,0
20240708,123600,16377316,732,732,732,732,0
20240708,123500,16377316,732,732,732,732,29
20240708,123400,16356088,732,732,732,732,0
20240708,123300,16356088,732,732,732,732,6098
20240708,123200,11892352,732,732,732,732,0
20240708,123100,11892352,732,732,732,732,0
20240708,123000,11892352,732,732,732,732,1748
20240708,122900,10612816,728,728,728,728,0
20240708,122800,10612816,728,728,728,728,0
20240708,122700,10612816,728,728,728,728,0
20240708,122600,10612816,728,728,728,728,0
20240708,122500,10612816,728,728,728,728,0
20240708,122400,10612816,728,728,728,728,0
20240708,122300,10612816,728,728,728,728,0
20240708,122200,10612816,728,728,728,728,0
20240708,122100,10612816,728,728,728,728,0
20240708,122000,10612816,728,728,728,728,0
20240708,121900,10612816,728,728,728,728,0
20240708,121800,10612816,728,728,728,728,0
20240708,121700,10612816,728,728,728,728,1
20240708,121600,10612088,725,725,725,725,0
20240708,121500,10612088,725,725,725,725,0
20240708,121400,10612088,725,725,725,725,0
20240708,121300,10612088,725,730,730,725,292
20240708,121200,10400071,732,732,732,732,0
20240708,121100,10400071,732,732,732,732,0
20240708,121000,10400071,732,732,732,732,0
20240708,120900,10400071,732,732,732,732,1
20240708,120800,10399339,732,732,732,732,1
20240708,120700,10398607,732,732,732,732,0
20240708,120600,10398607,732,732,732,732,0
20240708,120500,10398607,732,732,732,732,0
20240708,120400,10398607,732,732,732,732,0
20240708,120300,10398607,732,732,732,731,235
20240708,120200,10226654,730,730,730,730,0
20240708,120100,10226654,730,730,730,730,0
20240708,120000,10226654,730,730,730,730,0
20240708,115900,10226654,730,730,730,730,0
20240708,115800,10226654,730,730,730,730,0
20240708,115700,10226654,730,730,730,730,0
20240708,115600,10226654,730,730,730,730,0
20240708,115500,10226654,730,730,730,730,569
20240708,115400,9811284,725,725,725,725,0
20240708,115300,9811284,725,727,727,725,1807
20240708,115200,8500097,730,730,730,730,0
20240708,115100,8500097,730,730,730,730,0
20240708,115000,8500097,730,730,730,730,0
20240708,114900,8500097,730,730,730,730,0
20240708,114800,8500097,730,730,730,730,0
20240708,114700,8500097,730,730,730,730,0
20240708,114600,8500097,730,730,730,730,0
20240708,114500,8500097,730,730,730,730,0
20240708,114400,8500097,730,730,730,730,0
20240708,114300,8500097,730,730,730,730,0
20240708,114200,8500097,730,730,730,730,0
20240708,114100,8500097,730,730,730,730,0
20240708,114000,8500097,730,730,730,730,0
20240708,113900,8500097,730,730,730,730,0
20240708,113800,8500097,730,730,730,730,0
20240708,113700,8500097,730,730,730,730,0
20240708,113600,8500097,730,730,730,730,0
20240708,113500,8500097,730,730,730,730,0
20240708,113400,8500097,730,730,730,730,0
20240708,113300,8500097,730,730,730,730,0
20240708,113200,8500097,730,730,730,730,0
20240708,113100,8500097,730,730,730,730,0
20240708,113000,8500097,730,730,730,730,0
20240708,112900,8500097,730,730,730,730,100
20240708,112800,8427097,730,730,730,730,5
20240708,112700,8423447,730,730,730,730,4
20240708,112600,8420527,730,730,730,730,0
20240708,112500,8420527,730,730,730,730,0
20240708,112400,8420527,730,730,730,730,0
20240708,112300,8420527,730,730,730,730,0
20240708,112200,8420527,730,730,730,730,0
20240708,112100,8420527,730,730,730,730,0
20240708,112000,8420527,730,730,730,730,0
20240708,111900,8420527,730,730,730,730,0
20240708,111800,8420527,730,730,730,730,0
20240708,111700,8420527,730,730,730,730,0
20240708,111600,8420527,730,730,730,730,0
20240708,111500,8420527,730,730,730,730,0
20240708,111400,8420527,730,730,730,730,0
20240708,111300,8420527,730,730,730,730,0
20240708,111200,8420527,730,730,730,730,0
20240708,111100,8420527,730,730,730,730,10
20240708,111000,8413227,730,730,730,730,0
20240708,110900,8413227,730,730,730,730,0
20240708,110800,8413227,730,730,730,730,0
20240708,110700,8413227,730,730,730,730,0
20240708,110600,8413227,730,730,730,730,1
20240708,110500,8412497,730,730,730,730,0
20240708,110400,8412497,730,730,730,730,1
20240708,110300,8411767,732,732,732,732,0
20240708,110200,8411767,732,731,732,731,5
20240708,110100,8408111,732,732,732,732,0
20240708,110000,8408111,732,732,732,732,0
20240708,105900,8408111,732,732,732,732,0
20240708,105800,8408111,732,732,732,732,0
20240708,105700,8408111,732,732,732,732,13
20240708,105600,8398595,732,732,732,732,0
20240708,105500,8398595,732,732,732,732,1
20240708,105400,8397863,728,728,728,728,0
20240708,105300,8397863,728,728,728,728,0
20240708,105200,8397863,728,728,728,728,0
20240708,105100,8397863,728,728,728,728,0
20240708,105000,8397863,728,728,728,728,0
20240708,104900,8397863,728,728,728,728,500
20240708,104800,8033863,728,728,728,728,0
20240708,104700,8033863,728,728,728,728,0
20240708,104600,8033863,728,728,728,728,0
20240708,104500,8033863,728,732,732,728,187
20240708,104400,7897447,732,732,732,732,0
20240708,104300,7897447,732,732,732,732,0
20240708,104200,7897447,732,732,732,732,0
20240708,104100,7897447,732,732,732,732,0
20240708,104000,7897447,732,732,732,732,0
20240708,103900,7897447,732,732,732,732,0
20240708,103800,7897447,732,732,732,732,0
20240708,103700,7897447,732,732,732,732,0
20240708,103600,7897447,732,732,732,732,0
20240708,103500,7897447,732,732,732,732,0
20240708,103400,7897447,732,732,732,732,0
20240708,103300,7897447,732,732,732,732,0
20240708,103200,7897447,732,732,732,732,0
20240708,103100,7897447,732,732,732,732,0
20240708,103000,7897447,732,732,732,732,1
20240708,102900,7896715,732,732,732,732,0
20240708,102800,7896715,732,732,732,732,0
20240708,102700,7896715,732,732,732,732,0
20240708,102600,7896715,732,732,732,732,0
20240708,102500,7896715,732,732,732,732,0
20240708,102400,7896715,732,732,732,732,0
20240708,102300,7896715,732,732,732,732,0
20240708,102200,7896715,732,732,732,732,0
20240708,102100,7896715,732,732,732,732,0
20240708,102000,7896715,732,732,732,732,0
20240708,101900,7896715,732,732,732,732,0
20240708,101800,7896715,732,732,732,732,0
20240708,101700,7896715,732,732,732,732,0
20240708,101600,7896715,732,732,732,732,0
20240708,101500,7896715,732,732,732,732,14
20240708,101400,7886467,732,732,732,732,0
20240708,101300,7886467,732,732,732,732,0
20240708,101200,7886467,732,732,732,732,0
20240708,101100,7886467,732,732,732,732,0
20240708,101000,7886467,732,732,732,732,0
20240708,100900,7886467,732,732,732,732,101
20240708,100800,7812535,732,732,732,732,5
20240708,100700,7808875,732,732,732,732,0
20240708,100600,7808875,732,732,732,732,2253
20240708,100500,6159679,732,732,732,732,0
20240708,100400,6159679,732,732,732,732,5
20240708,100300,6156019,730,730,730,730,0
20240708,100200,6156019,730,730,730,730,0
20240708,100100,6156019,730,730,730,730,0
20240708,100000,6156019,730,730,730,730,0
20240708,095900,6156019,730,730,730,730,0
20240708,095800,6156019,730,729,730,729,503
20240708,095700,5788949,728,728,728,728,0
20240708,095600,5788949,728,728,728,728,101
20240708,095500,5715421,727,727,727,727,0
20240708,095400,5715421,727,727,727,727,0
20240708,095300,5715421,727,727,727,727,482
20240708,095200,5365007,725,725,725,725,0
20240708,095100,5365007,725,725,725,725,0
20240708,095000,5365007,725,725,725,725,0
20240708,094900,5365007,725,725,725,725,299
20240708,094800,5148232,726,726,726,726,0
20240708,094700,5148232,726,726,726,726,0
20240708,094600,5148232,726,726,726,726,15
20240708,094500,5137342,727,727,727,727,0
20240708,094400,5137342,727,727,727,727,0
20240708,094300,5137342,727,727,727,727,0
20240708,094200,5137342,727,727,727,727,0
20240708,094100,5137342,727,727,727,727,0
20240708,094000,5137342,727,727,727,727,0
20240708,093900,5137342,727,727,727,727,0
20240708,093800,5137342,727,727,727,727,0
20240708,093700,5137342,727,727,727,727,0
20240708,093600,5137342,727,727,727,727,0
20240708,093500,5137342,727,727,727,727,0
20240708,093400,5137342,727,727,727,727,0
20240708,093300,5137342,727,727,727,727,0
20240708,093200,5137342,727,727,727,727,10
20240708,093100,5130072,725,725,725,725,0
20240708,093000,5130072,725,725,725,725,7
20240708,092900,5124997,725,725,725,725,0
20240708,092800,5124997,725,725,725,725,0
20240708,092700,5124997,725,725,725,725,13
20240708,092600,5115572,725,725,725,725,0
20240708,092500,5115572,725,725,725,725,40
20240708,092400,5086572,725,725,725,725,27
20240708,092300,5066997,726,726,726,726,0
20240708,092200,5066997,726,725,726,725,4299
20240708,092100,1950122,725,725,725,725,8
20240708,092000,1944322,725,725,725,725,1
20240708,091900,1943597,724,724,724,724,0
20240708,091800,1943597,724,724,724,724,0
20240708,091700,1943597,724,724,724,724,0
20240708,091600,1943597,724,724,724,724,0
20240708,091500,1943597,724,724,724,724,0
20240708,091400,1943597,724,724,724,724,17
20240708,091300,1931289,724,725,725,724,93
20240708,091200,1863947,725,725,725,725,0
20240708,091100,1863947,725,725,725,725,0
20240708,091000,1863947,725,725,725,725,0
20240708,090900,1863947,725,725,725,725,20
20240708,090800,1849447,725,725,725,725,0
20240708,090700,1849447,725,725,725,725,0
20240708,090600,1849447,725,725,725,725,0
20240708,090500,1849447,725,725,725,725,3
20240708,090400,1847272,725,725,725,725,0
20240708,090300,1847272,725,725,725,725,10
20240708,090200,1840022,725,725,725,725,469
20240708,090100,1499997,724,720,725,720,859
20240708,090000,879686,720,725,725,720,1216