KissMeData/225430/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,205500,8229850,753,753,753,753,515
20240716,205400,8229850,753,753,753,753,0
20240716,205300,8229850,753,753,753,753,0
20240716,205200,8229850,753,753,753,753,0
20240716,205100,8229850,753,753,753,753,0
20240716,205000,8229850,753,753,753,753,0
20240716,204900,8229850,753,753,753,753,0
20240716,204800,8229850,753,753,753,753,0
20240716,204700,8229850,753,753,753,753,0
20240716,204600,8229850,753,753,753,753,0
20240716,204500,8229850,753,753,753,753,0
20240716,204400,8229850,753,753,753,753,0
20240716,204300,8229850,753,753,753,753,0
20240716,204200,8229850,753,753,753,753,0
20240716,204100,8229850,753,753,753,753,0
20240716,204000,8229850,753,753,753,753,0
20240716,203900,8229850,753,753,753,753,0
20240716,203800,8229850,753,753,753,753,0
20240716,203700,8229850,753,753,753,753,0
20240716,203600,8229850,753,753,753,753,0
20240716,203500,8229850,753,753,753,753,0
20240716,203400,8229850,753,753,753,753,0
20240716,203300,8229850,753,753,753,753,0
20240716,203200,8229850,753,753,753,753,0
20240716,203100,8229850,753,753,753,753,0
20240716,203000,8229850,753,753,753,753,0
20240716,202900,8229850,753,753,753,753,0
20240716,202800,8229850,753,753,753,753,0
20240716,202700,8229850,753,753,753,753,0
20240716,202600,8229850,753,753,753,753,0
20240716,202500,8229850,753,753,753,753,515
20240716,202400,8229850,753,753,753,753,0
20240716,202300,8229850,753,753,753,753,0
20240716,202200,8229850,753,753,753,753,0
20240716,202100,8229850,753,753,753,753,0
20240716,202000,8229850,753,753,753,753,0
20240716,201900,8229850,753,753,753,753,0
20240716,201800,8229850,753,753,753,753,0
20240716,201700,8229850,753,753,753,753,0
20240716,201600,8229850,753,753,753,753,0
20240716,201500,8229850,753,753,753,753,0
20240716,201400,8229850,753,753,753,753,0
20240716,201300,8229850,753,753,753,753,0
20240716,201200,8229850,753,753,753,753,0
20240716,201100,8229850,753,753,753,753,0
20240716,201000,8229850,753,753,753,753,0
20240716,200900,8229850,753,753,753,753,0
20240716,200800,8229850,753,753,753,753,0
20240716,200700,8229850,753,753,753,753,0
20240716,200600,8229850,753,753,753,753,0
20240716,200500,8229850,753,753,753,753,0
20240716,200400,8229850,753,753,753,753,0
20240716,200300,8229850,753,753,753,753,0
20240716,200200,8229850,753,753,753,753,0
20240716,200100,8229850,753,753,753,753,0
20240716,200000,8229850,753,753,753,753,0
20240716,195900,8229850,753,753,753,753,0
20240716,195800,8229850,753,753,753,753,0
20240716,195700,8229850,753,753,753,753,0
20240716,195600,8229850,753,753,753,753,0
20240716,195500,8229850,753,753,753,753,515
20240716,195400,8229850,753,753,753,753,0
20240716,195300,8229850,753,753,753,753,0
20240716,195200,8229850,753,753,753,753,0
20240716,195100,8229850,753,753,753,753,0
20240716,195000,8229850,753,753,753,753,0
20240716,194900,8229850,753,753,753,753,0
20240716,194800,8229850,753,753,753,753,0
20240716,194700,8229850,753,753,753,753,0
20240716,194600,8229850,753,753,753,753,0
20240716,194500,8229850,753,753,753,753,0
20240716,194400,8229850,753,753,753,753,0
20240716,194300,8229850,753,753,753,753,0
20240716,194200,8229850,753,753,753,753,0
20240716,194100,8229850,753,753,753,753,0
20240716,194000,8229850,753,753,753,753,0
20240716,193900,8229850,753,753,753,753,0
20240716,193800,8229850,753,753,753,753,0
20240716,193700,8229850,753,753,753,753,0
20240716,193600,8229850,753,753,753,753,0
20240716,193500,8229850,753,753,753,753,0
20240716,193400,8229850,753,753,753,753,0
20240716,193300,8229850,753,753,753,753,0
20240716,193200,8229850,753,753,753,753,0
20240716,193100,8229850,753,753,753,753,0
20240716,193000,8229850,753,753,753,753,0
20240716,192900,8229850,753,753,753,753,0
20240716,192800,8229850,753,753,753,753,0
20240716,192700,8229850,753,753,753,753,0
20240716,192600,8229850,753,753,753,753,0
20240716,192500,8229850,753,753,753,753,515
20240716,192400,8229850,753,753,753,753,0
20240716,192300,8229850,753,753,753,753,0
20240716,192200,8229850,753,753,753,753,0
20240716,192100,8229850,753,753,753,753,0
20240716,192000,8229850,753,753,753,753,0
20240716,191900,8229850,753,753,753,753,0
20240716,191800,8229850,753,753,753,753,0
20240716,191700,8229850,753,753,753,753,0
20240716,191600,8229850,753,753,753,753,0
20240716,191500,8229850,753,753,753,753,0
20240716,191400,8229850,753,753,753,753,0
20240716,191300,8229850,753,753,753,753,0
20240716,191200,8229850,753,753,753,753,0
20240716,191100,8229850,753,753,753,753,0
20240716,191000,8229850,753,753,753,753,0
20240716,190900,8229850,753,753,753,753,0
20240716,190800,8229850,753,753,753,753,0
20240716,190700,8229850,753,753,753,753,0
20240716,190600,8229850,753,753,753,753,0
20240716,190500,8229850,753,753,753,753,0
20240716,190400,8229850,753,753,753,753,0
20240716,190300,8229850,753,753,753,753,0
20240716,190200,8229850,753,753,753,753,0
20240716,190100,8229850,753,753,753,753,0
20240716,190000,8229850,753,753,753,753,0
20240716,185900,8229850,753,753,753,753,0
20240716,185800,8229850,753,753,753,753,0
20240716,185700,8229850,753,753,753,753,0
20240716,185600,8229850,753,753,753,753,0
20240716,185500,8229850,753,753,753,753,515
20240716,185400,8229850,753,753,753,753,0
20240716,185300,8229850,753,753,753,753,0
20240716,185200,8229850,753,753,753,753,0
20240716,185100,8229850,753,753,753,753,0
20240716,185000,8229850,753,753,753,753,0
20240716,184900,8229850,753,753,753,753,0
20240716,184800,8229850,753,753,753,753,0
20240716,184700,8229850,753,753,753,753,0
20240716,184600,8229850,753,753,753,753,0
20240716,184500,8229850,753,753,753,753,0
20240716,184400,8229850,753,753,753,753,0
20240716,184300,8229850,753,753,753,753,0
20240716,184200,8229850,753,753,753,753,0
20240716,184100,8229850,753,753,753,753,0
20240716,184000,8229850,753,753,753,753,0
20240716,183900,8229850,753,753,753,753,0
20240716,183800,8229850,753,753,753,753,0
20240716,183700,8229850,753,753,753,753,0
20240716,183600,8229850,753,753,753,753,0
20240716,183500,8229850,753,753,753,753,0
20240716,183400,8229850,753,753,753,753,0
20240716,183300,8229850,753,753,753,753,0
20240716,183200,8229850,753,753,753,753,0
20240716,183100,8229850,753,753,753,753,0
20240716,183000,8229850,753,753,753,753,0
20240716,182900,8229850,753,753,753,753,0
20240716,182800,8229850,753,753,753,753,0
20240716,182700,8229850,753,753,753,753,0
20240716,182600,8229850,753,753,753,753,0
20240716,182500,8229850,753,753,753,753,515
20240716,182400,8229850,753,753,753,753,0
20240716,182300,8229850,753,753,753,753,0
20240716,182200,8229850,753,753,753,753,0
20240716,182100,8229850,753,753,753,753,0
20240716,182000,8229850,753,753,753,753,0
20240716,181900,8229850,753,753,753,753,0
20240716,181800,8229850,753,753,753,753,0
20240716,181700,8229850,753,753,753,753,0
20240716,181600,8229850,753,753,753,753,0
20240716,181500,8229850,753,753,753,753,0
20240716,181400,8229850,753,753,753,753,0
20240716,181300,8229850,753,753,753,753,0
20240716,181200,8229850,753,753,753,753,0
20240716,181100,8229850,753,753,753,753,0
20240716,181000,8229850,753,753,753,753,0
20240716,180900,8229850,753,753,753,753,0
20240716,180800,8229850,753,753,753,753,0
20240716,180700,8229850,753,753,753,753,0
20240716,180600,8229850,753,753,753,753,0
20240716,180500,8229850,753,753,753,753,0
20240716,180400,8229850,753,753,753,753,0
20240716,180300,8229850,753,753,753,753,0
20240716,180200,8229850,753,753,753,753,0
20240716,180100,8229850,753,753,753,753,0
20240716,180000,8229850,753,753,753,753,0
20240716,175900,8229850,753,753,753,753,0
20240716,175800,8229850,753,753,753,753,0
20240716,175700,8229850,753,753,753,753,0
20240716,175600,8229850,753,753,753,753,0
20240716,175500,8229850,753,753,753,753,515
20240716,175400,8229850,753,753,753,753,0
20240716,175300,8229850,753,753,753,753,0
20240716,175200,8229850,753,753,753,753,0
20240716,175100,8229850,753,753,753,753,0
20240716,175000,8229850,753,753,753,753,0
20240716,174900,8229850,753,753,753,753,0
20240716,174800,8229850,753,753,753,753,0
20240716,174700,8229850,753,753,753,753,0
20240716,174600,8229850,753,753,753,753,0
20240716,174500,8229850,753,753,753,753,0
20240716,174400,8229850,753,753,753,753,0
20240716,174300,8229850,753,753,753,753,0
20240716,174200,8229850,753,753,753,753,0
20240716,174100,8229850,753,753,753,753,0
20240716,174000,8229850,753,753,753,753,0
20240716,173900,8229850,753,753,753,753,0
20240716,173800,8229850,753,753,753,753,0
20240716,173700,8229850,753,753,753,753,0
20240716,173600,8229850,753,753,753,753,0
20240716,173500,8229850,753,753,753,753,0
20240716,173400,8229850,753,753,753,753,0
20240716,173300,8229850,753,753,753,753,0
20240716,173200,8229850,753,753,753,753,0
20240716,173100,8229850,753,753,753,753,0
20240716,173000,8229850,753,753,753,753,0
20240716,172900,8229850,753,753,753,753,0
20240716,172800,8229850,753,753,753,753,0
20240716,172700,8229850,753,753,753,753,0
20240716,172600,8229850,753,753,753,753,0
20240716,172500,8229850,753,753,753,753,515
20240716,172400,8229850,753,753,753,753,0
20240716,172300,8229850,753,753,753,753,0
20240716,172200,8229850,753,753,753,753,0
20240716,172100,8229850,753,753,753,753,0
20240716,172000,8229850,753,753,753,753,0
20240716,171900,8229850,753,753,753,753,0
20240716,171800,8229850,753,753,753,753,0
20240716,171700,8229850,753,753,753,753,0
20240716,171600,8229850,753,753,753,753,0
20240716,171500,8229850,753,753,753,753,0
20240716,171400,8229850,753,753,753,753,0
20240716,171300,8229850,753,753,753,753,0
20240716,171200,8229850,753,753,753,753,0
20240716,171100,8229850,753,753,753,753,0
20240716,171000,8229850,753,753,753,753,0
20240716,170900,8229850,753,753,753,753,0
20240716,170800,8229850,753,753,753,753,0
20240716,170700,8229850,753,753,753,753,0
20240716,170600,8229850,753,753,753,753,0
20240716,170500,8229850,753,753,753,753,0
20240716,170400,8229850,753,753,753,753,0
20240716,170300,8229850,753,753,753,753,0
20240716,170200,8229850,753,753,753,753,0
20240716,170100,8229850,753,753,753,753,0
20240716,170000,8229850,753,753,753,753,0
20240716,165900,8229850,753,753,753,753,0
20240716,165800,8229850,753,753,753,753,0
20240716,165700,8229850,753,753,753,753,0
20240716,165600,8229850,753,753,753,753,0
20240716,165500,8229850,753,753,753,753,515
20240716,165400,8229850,753,753,753,753,0
20240716,165300,8229850,753,753,753,753,0
20240716,165200,8229850,753,753,753,753,0
20240716,165100,8229850,753,753,753,753,0
20240716,165000,8229850,753,753,753,753,0
20240716,164900,8229850,753,753,753,753,0
20240716,164800,8229850,753,753,753,753,0
20240716,164700,8229850,753,753,753,753,0
20240716,164600,8229850,753,753,753,753,0
20240716,164500,8229850,753,753,753,753,0
20240716,164400,8229850,753,753,753,753,0
20240716,164300,8229850,753,753,753,753,0
20240716,164200,8229850,753,753,753,753,0
20240716,164100,8229850,753,753,753,753,0
20240716,164000,8229850,753,753,753,753,0
20240716,163900,8229850,753,753,753,753,0
20240716,163800,8229850,753,753,753,753,0
20240716,163700,8229850,753,753,753,753,0
20240716,163600,8229850,753,753,753,753,0
20240716,163500,8229850,753,753,753,753,0
20240716,163400,8229850,753,753,753,753,0
20240716,163300,8229850,753,753,753,753,0
20240716,163200,8229850,753,753,753,753,0
20240716,163100,8229850,753,753,753,753,0
20240716,163000,8229850,753,753,753,753,0
20240716,162900,8229850,753,753,753,753,0
20240716,162800,8229850,753,753,753,753,0
20240716,162700,8229850,753,753,753,753,0
20240716,162600,8229850,753,753,753,753,0
20240716,162500,8229850,753,753,753,753,515
20240716,162400,8229850,753,753,753,753,0
20240716,162300,8229850,753,753,753,753,0
20240716,162200,8229850,753,753,753,753,0
20240716,162100,8229850,753,753,753,753,0
20240716,162000,8229850,753,753,753,753,0
20240716,161900,8229850,753,753,753,753,0
20240716,161800,8229850,753,753,753,753,0
20240716,161700,8229850,753,753,753,753,0
20240716,161600,8229850,753,753,753,753,0
20240716,161500,8229850,753,753,753,753,0
20240716,161400,8229850,753,753,753,753,0
20240716,161300,8229850,753,753,753,753,0
20240716,161200,8229850,753,753,753,753,0
20240716,161100,8229850,753,753,753,753,0
20240716,161000,8229850,753,753,753,753,0
20240716,160900,8229850,753,753,753,753,0
20240716,160800,8229850,753,753,753,753,0
20240716,160700,8229850,753,753,753,753,0
20240716,160600,8229850,753,753,753,753,0
20240716,160500,8229850,753,753,753,753,0
20240716,160400,8229850,753,753,753,753,0
20240716,160300,8229850,753,753,753,753,0
20240716,160200,8229850,753,753,753,753,0
20240716,160100,8229850,753,753,753,753,0
20240716,160000,8229850,753,753,753,753,0
20240716,155900,8229850,753,753,753,753,0
20240716,155800,8229850,753,753,753,753,0
20240716,155700,8229850,753,753,753,753,0
20240716,155600,8229850,753,753,753,753,0
20240716,155500,8229850,753,753,753,753,515
20240716,155400,8229850,753,753,753,753,0
20240716,155300,8229850,753,753,753,753,0
20240716,155200,8229850,753,753,753,753,0
20240716,155100,8229850,753,753,753,753,0
20240716,155000,8229850,753,753,753,753,0
20240716,154900,8229850,753,753,753,753,0
20240716,154800,8229850,753,753,753,753,0
20240716,154700,8229850,753,753,753,753,0
20240716,154600,8229850,753,753,753,753,0
20240716,154500,8229850,753,753,753,753,0
20240716,154400,8229850,753,753,753,753,0
20240716,154300,8229850,753,753,753,753,0
20240716,154200,8229850,753,753,753,753,0
20240716,154100,8229850,753,753,753,753,0
20240716,154000,8229850,753,753,753,753,0
20240716,153900,8229850,753,753,753,753,0
20240716,153800,8229850,753,753,753,753,0
20240716,153700,8229850,753,753,753,753,0
20240716,153600,8229850,753,753,753,753,0
20240716,153500,8229850,753,753,753,753,0
20240716,153400,8229850,753,753,753,753,0
20240716,153300,8229850,753,753,753,753,0
20240716,153200,8229850,753,753,753,753,0
20240716,153100,8229850,753,753,753,753,0
20240716,153000,8229850,753,753,753,753,515
20240716,152900,7842055,753,753,753,753,0
20240716,152800,7842055,753,753,753,753,0
20240716,152700,7842055,753,753,753,753,0
20240716,152600,7842055,753,753,753,753,0
20240716,152500,7842055,753,753,753,753,0
20240716,152400,7842055,753,753,753,753,0
20240716,152300,7842055,753,753,753,753,0
20240716,152200,7842055,753,753,753,753,0
20240716,152100,7842055,753,753,753,753,0
20240716,152000,7842055,753,753,753,753,0
20240716,151900,7842055,753,753,753,753,0
20240716,151800,7842055,753,753,753,753,0
20240716,151700,7842055,753,753,753,753,0
20240716,151600,7842055,753,753,753,753,63
20240716,151500,7794616,754,754,754,754,50
20240716,151400,7756916,753,753,753,753,0
20240716,151300,7756916,753,753,753,753,0
20240716,151200,7756916,753,753,753,753,0
20240716,151100,7756916,753,753,753,753,0
20240716,151000,7756916,753,753,753,753,0
20240716,150900,7756916,753,753,753,753,71
20240716,150800,7703453,759,759,759,759,0
20240716,150700,7703453,759,759,759,759,0
20240716,150600,7703453,759,759,759,759,0
20240716,150500,7703453,759,759,759,759,0
20240716,150400,7703453,759,759,759,759,0
20240716,150300,7703453,759,759,759,759,0
20240716,150200,7703453,759,759,759,759,0
20240716,150100,7703453,759,759,759,759,0
20240716,150000,7703453,759,759,759,759,0
20240716,145900,7703453,759,759,759,759,0
20240716,145800,7703453,759,759,759,759,0
20240716,145700,7703453,759,759,759,759,0
20240716,145600,7703453,759,759,759,759,0
20240716,145500,7703453,759,759,759,759,0
20240716,145400,7703453,759,759,759,759,0
20240716,145300,7703453,759,759,759,759,0
20240716,145200,7703453,759,759,759,759,0
20240716,145100,7703453,759,759,759,759,0
20240716,145000,7703453,759,759,759,759,0
20240716,144900,7703453,759,759,759,759,0
20240716,144800,7703453,759,759,759,759,0
20240716,144700,7703453,759,759,759,759,0
20240716,144600,7703453,759,759,759,759,0
20240716,144500,7703453,759,759,759,759,0
20240716,144400,7703453,759,759,759,759,0
20240716,144300,7703453,759,759,759,759,0
20240716,144200,7703453,759,759,759,759,0
20240716,144100,7703453,759,759,759,759,0
20240716,144000,7703453,759,759,759,759,5
20240716,143900,7699658,759,759,759,759,0
20240716,143800,7699658,759,759,759,759,1
20240716,143700,7698899,754,754,754,754,0
20240716,143600,7698899,754,754,754,754,0
20240716,143500,7698899,754,754,754,754,0
20240716,143400,7698899,754,754,754,754,0
20240716,143300,7698899,754,754,754,754,0
20240716,143200,7698899,754,754,754,754,372
20240716,143100,7418411,759,759,759,759,0
20240716,143000,7418411,759,759,759,759,0
20240716,142900,7418411,759,758,759,758,100
20240716,142800,7342515,759,759,759,759,0
20240716,142700,7342515,759,759,759,759,0
20240716,142600,7342515,759,759,759,759,0
20240716,142500,7342515,759,759,759,759,0
20240716,142400,7342515,759,759,759,759,1000
20240716,142300,6583515,760,760,760,760,0
20240716,142200,6583515,760,760,760,760,0
20240716,142100,6583515,760,760,760,760,0
20240716,142000,6583515,760,760,760,760,0
20240716,141900,6583515,760,760,760,760,0
20240716,141800,6583515,760,760,760,760,0
20240716,141700,6583515,760,760,760,760,0
20240716,141600,6583515,760,760,760,760,0
20240716,141500,6583515,760,760,760,760,0
20240716,141400,6583515,760,760,760,760,0
20240716,141300,6583515,760,760,760,760,0
20240716,141200,6583515,760,760,760,760,0
20240716,141100,6583515,760,760,760,760,0
20240716,141000,6583515,760,760,760,760,0
20240716,140900,6583515,760,760,760,760,0
20240716,140800,6583515,760,760,760,760,0
20240716,140700,6583515,760,760,760,760,0
20240716,140600,6583515,760,760,760,760,0
20240716,140500,6583515,760,760,760,760,0
20240716,140400,6583515,760,760,760,760,0
20240716,140300,6583515,760,760,760,760,0
20240716,140200,6583515,760,760,760,760,0
20240716,140100,6583515,760,760,760,760,0
20240716,140000,6583515,760,760,760,760,0
20240716,135900,6583515,760,760,760,760,0
20240716,135800,6583515,760,760,760,760,0
20240716,135700,6583515,760,760,760,760,0
20240716,135600,6583515,760,760,760,760,0
20240716,135500,6583515,760,760,760,760,0
20240716,135400,6583515,760,760,760,760,0
20240716,135300,6583515,760,760,760,760,0
20240716,135200,6583515,760,760,760,760,0
20240716,135100,6583515,760,760,760,760,0
20240716,135000,6583515,760,760,760,760,0
20240716,134900,6583515,760,760,760,760,0
20240716,134800,6583515,760,760,760,760,0
20240716,134700,6583515,760,760,760,760,0
20240716,134600,6583515,760,760,760,760,0
20240716,134500,6583515,760,760,760,760,0
20240716,134400,6583515,760,760,760,760,0
20240716,134300,6583515,760,760,760,760,0
20240716,134200,6583515,760,760,760,760,0
20240716,134100,6583515,760,760,760,760,0
20240716,134000,6583515,760,760,760,760,0
20240716,133900,6583515,760,760,760,760,0
20240716,133800,6583515,760,760,760,760,0
20240716,133700,6583515,760,760,760,760,0
20240716,133600,6583515,760,760,760,760,0
20240716,133500,6583515,760,760,760,760,0
20240716,133400,6583515,760,760,760,760,0
20240716,133300,6583515,760,760,760,760,0
20240716,133200,6583515,760,760,760,760,0
20240716,133100,6583515,760,760,760,760,0
20240716,133000,6583515,760,760,760,760,0
20240716,132900,6583515,760,760,760,760,0
20240716,132800,6583515,760,760,760,760,0
20240716,132700,6583515,760,760,760,760,0
20240716,132600,6583515,760,760,760,760,0
20240716,132500,6583515,760,760,760,760,0
20240716,132400,6583515,760,760,760,760,0
20240716,132300,6583515,760,760,760,760,0
20240716,132200,6583515,760,760,760,760,0
20240716,132100,6583515,760,760,760,760,0
20240716,132000,6583515,760,760,760,760,0
20240716,131900,6583515,760,760,760,760,0
20240716,131800,6583515,760,760,760,760,0
20240716,131700,6583515,760,760,760,760,0
20240716,131600,6583515,760,760,760,760,0
20240716,131500,6583515,760,760,760,760,0
20240716,131400,6583515,760,760,760,760,0
20240716,131300,6583515,760,760,760,760,0
20240716,131200,6583515,760,760,760,760,0
20240716,131100,6583515,760,760,760,760,0
20240716,131000,6583515,760,760,760,760,0
20240716,130900,6583515,760,760,760,760,0
20240716,130800,6583515,760,760,760,760,0
20240716,130700,6583515,760,760,760,760,0
20240716,130600,6583515,760,760,760,760,0
20240716,130500,6583515,760,760,760,760,0
20240716,130400,6583515,760,760,760,760,0
20240716,130300,6583515,760,760,760,760,0
20240716,130200,6583515,760,760,760,760,0
20240716,130100,6583515,760,760,760,760,0
20240716,130000,6583515,760,760,760,760,0
20240716,125900,6583515,760,760,760,760,0
20240716,125800,6583515,760,760,760,760,0
20240716,125700,6583515,760,760,760,760,0
20240716,125600,6583515,760,760,760,760,0
20240716,125500,6583515,760,760,760,760,0
20240716,125400,6583515,760,760,760,760,0
20240716,125300,6583515,760,760,760,760,0
20240716,125200,6583515,760,760,760,760,0
20240716,125100,6583515,760,760,760,760,0
20240716,125000,6583515,760,760,760,760,0
20240716,124900,6583515,760,760,760,760,0
20240716,124800,6583515,760,760,760,760,0
20240716,124700,6583515,760,760,760,760,20
20240716,124600,6568315,760,760,760,760,0
20240716,124500,6568315,760,760,760,760,996
20240716,124400,5811355,760,760,760,760,0
20240716,124300,5811355,760,760,760,760,0
20240716,124200,5811355,760,760,760,760,0
20240716,124100,5811355,760,760,760,760,0
20240716,124000,5811355,760,760,760,760,0
20240716,123900,5811355,760,760,760,760,0
20240716,123800,5811355,760,760,760,760,0
20240716,123700,5811355,760,760,760,760,0
20240716,123600,5811355,760,760,760,760,0
20240716,123500,5811355,760,760,760,760,17
20240716,123400,5798435,760,760,760,760,0
20240716,123300,5798435,760,760,760,760,0
20240716,123200,5798435,760,760,760,760,0
20240716,123100,5798435,760,760,760,760,0
20240716,123000,5798435,760,760,760,760,0
20240716,122900,5798435,760,760,760,760,0
20240716,122800,5798435,760,758,760,758,94
20240716,122700,5726997,750,750,750,750,0
20240716,122600,5726997,750,750,750,750,0
20240716,122500,5726997,750,750,750,750,0
20240716,122400,5726997,750,750,750,750,0
20240716,122300,5726997,750,750,750,750,0
20240716,122200,5726997,750,750,750,750,0
20240716,122100,5726997,750,750,750,750,0
20240716,122000,5726997,750,750,750,750,0
20240716,121900,5726997,750,750,750,750,0
20240716,121800,5726997,750,750,750,750,0
20240716,121700,5726997,750,750,750,750,0
20240716,121600,5726997,750,750,750,750,0
20240716,121500,5726997,750,750,750,750,0
20240716,121400,5726997,750,750,750,750,0
20240716,121300,5726997,750,750,750,750,0
20240716,121200,5726997,750,750,750,750,0
20240716,121100,5726997,750,750,750,750,0
20240716,121000,5726997,750,750,750,750,0
20240716,120900,5726997,750,750,750,750,0
20240716,120800,5726997,750,750,750,750,0
20240716,120700,5726997,750,750,750,750,0
20240716,120600,5726997,750,750,750,750,0
20240716,120500,5726997,750,750,750,750,0
20240716,120400,5726997,750,750,750,750,0
20240716,120300,5726997,750,750,750,750,0
20240716,120200,5726997,750,750,750,750,0
20240716,120100,5726997,750,750,750,750,0
20240716,120000,5726997,750,750,750,750,0
20240716,115900,5726997,750,750,750,750,0
20240716,115800,5726997,750,750,750,750,0
20240716,115700,5726997,750,750,750,750,0
20240716,115600,5726997,750,750,750,750,0
20240716,115500,5726997,750,750,750,750,0
20240716,115400,5726997,750,750,750,750,0
20240716,115300,5726997,750,750,750,750,0
20240716,115200,5726997,750,750,750,750,0
20240716,115100,5726997,750,750,750,750,0
20240716,115000,5726997,750,750,750,750,0
20240716,114900,5726997,750,750,750,750,0
20240716,114800,5726997,750,750,750,750,0
20240716,114700,5726997,750,750,750,750,0
20240716,114600,5726997,750,750,750,750,0
20240716,114500,5726997,750,750,750,750,0
20240716,114400,5726997,750,750,750,750,0
20240716,114300,5726997,750,753,753,750,897
20240716,114200,5053595,760,760,760,760,0
20240716,114100,5053595,760,760,760,760,0
20240716,114000,5053595,760,760,760,760,0
20240716,113900,5053595,760,760,760,760,0
20240716,113800,5053595,760,760,760,760,0
20240716,113700,5053595,760,760,760,760,0
20240716,113600,5053595,760,760,760,760,0
20240716,113500,5053595,760,760,760,760,0
20240716,113400,5053595,760,760,760,760,0
20240716,113300,5053595,760,760,760,760,0
20240716,113200,5053595,760,760,760,760,0
20240716,113100,5053595,760,760,760,760,0
20240716,113000,5053595,760,760,760,760,0
20240716,112900,5053595,760,760,760,760,0
20240716,112800,5053595,760,760,760,760,0
20240716,112700,5053595,760,760,760,760,0
20240716,112600,5053595,760,760,760,760,0
20240716,112500,5053595,760,760,760,760,0
20240716,112400,5053595,760,760,760,760,0
20240716,112300,5053595,760,760,760,760,0
20240716,112200,5053595,760,760,760,760,0
20240716,112100,5053595,760,760,760,760,0
20240716,112000,5053595,760,760,760,760,0
20240716,111900,5053595,760,760,760,760,0
20240716,111800,5053595,760,760,760,760,0
20240716,111700,5053595,760,760,760,760,0
20240716,111600,5053595,760,760,760,760,12
20240716,111500,5044475,751,751,751,751,0
20240716,111400,5044475,751,751,751,751,0
20240716,111300,5044475,751,751,751,751,0
20240716,111200,5044475,751,751,751,751,0
20240716,111100,5044475,751,751,751,751,0
20240716,111000,5044475,751,751,751,751,0
20240716,110900,5044475,751,751,751,751,0
20240716,110800,5044475,751,751,751,751,0
20240716,110700,5044475,751,752,752,751,999
20240716,110600,4293623,757,757,757,757,0
20240716,110500,4293623,757,757,757,757,0
20240716,110400,4293623,757,757,757,757,0
20240716,110300,4293623,757,757,757,757,1
20240716,110200,4292866,758,758,758,758,2
20240716,110100,4291350,759,759,759,759,0
20240716,110000,4291350,759,759,759,759,0
20240716,105900,4291350,759,759,759,759,0
20240716,105800,4291350,759,759,759,759,159
20240716,105700,4170669,758,758,758,758,0
20240716,105600,4170669,758,758,758,758,0
20240716,105500,4170669,758,758,758,758,0
20240716,105400,4170669,758,758,758,758,0
20240716,105300,4170669,758,758,758,758,0
20240716,105200,4170669,758,758,758,758,0
20240716,105100,4170669,758,758,758,758,0
20240716,105000,4170669,758,758,758,758,0
20240716,104900,4170669,758,758,758,758,0
20240716,104800,4170669,758,758,758,758,0
20240716,104700,4170669,758,758,758,758,0
20240716,104600,4170669,758,758,758,758,0
20240716,104500,4170669,758,758,758,758,0
20240716,104400,4170669,758,758,758,758,0
20240716,104300,4170669,758,758,758,758,0
20240716,104200,4170669,758,758,758,758,0
20240716,104100,4170669,758,758,758,758,0
20240716,104000,4170669,758,758,758,758,0
20240716,103900,4170669,758,758,758,758,5
20240716,103800,4166879,758,758,758,758,0
20240716,103700,4166879,758,758,758,758,0
20240716,103600,4166879,758,758,758,758,0
20240716,103500,4166879,758,758,758,758,0
20240716,103400,4166879,758,758,758,758,0
20240716,103300,4166879,758,758,758,758,0
20240716,103200,4166879,758,758,758,758,0
20240716,103100,4166879,758,758,758,758,0
20240716,103000,4166879,758,758,758,758,0
20240716,102900,4166879,758,758,758,758,0
20240716,102800,4166879,758,758,758,758,0
20240716,102700,4166879,758,758,758,758,0
20240716,102600,4166879,758,758,758,758,0
20240716,102500,4166879,758,758,758,758,0
20240716,102400,4166879,758,758,758,758,0
20240716,102300,4166879,758,758,758,758,0
20240716,102200,4166879,758,758,758,758,0
20240716,102100,4166879,758,758,758,758,24
20240716,102000,4148687,758,758,758,758,0
20240716,101900,4148687,758,758,758,758,0
20240716,101800,4148687,758,758,758,758,0
20240716,101700,4148687,758,758,758,758,0
20240716,101600,4148687,758,758,758,758,6
20240716,101500,4144139,758,758,758,758,85
20240716,101400,4079709,758,758,758,758,0
20240716,101300,4079709,758,758,758,758,0
20240716,101200,4079709,758,758,758,758,20
20240716,101100,4064549,752,752,752,752,0
20240716,101000,4064549,752,752,752,752,0
20240716,100900,4064549,752,752,758,752,47
20240716,100800,4029199,752,752,752,752,0
20240716,100700,4029199,752,752,752,752,0
20240716,100600,4029199,752,753,753,752,1503
20240716,100500,2898942,760,760,760,760,0
20240716,100400,2898942,760,760,760,760,0
20240716,100300,2898942,760,760,760,760,0
20240716,100200,2898942,760,760,760,760,1
20240716,100100,2898182,752,752,752,752,0
20240716,100000,2898182,752,757,757,752,87
20240716,095900,2832669,761,761,761,761,1
20240716,095800,2831908,761,761,761,761,5
20240716,095700,2828103,761,761,761,761,0
20240716,095600,2828103,761,761,761,761,0
20240716,095500,2828103,761,761,761,761,0
20240716,095400,2828103,761,761,761,761,13
20240716,095300,2818210,761,758,761,758,30
20240716,095200,2795429,757,757,757,757,0
20240716,095100,2795429,757,757,757,757,0
20240716,095000,2795429,757,757,757,757,0
20240716,094900,2795429,757,757,757,757,9
20240716,094800,2788616,757,757,757,757,0
20240716,094700,2788616,757,757,757,757,0
20240716,094600,2788616,757,757,757,757,0
20240716,094500,2788616,757,757,757,757,0
20240716,094400,2788616,757,757,757,757,0
20240716,094300,2788616,757,757,757,757,0
20240716,094200,2788616,757,757,757,757,0
20240716,094100,2788616,757,757,757,757,0
20240716,094000,2788616,757,757,757,757,0
20240716,093900,2788616,757,757,757,757,0
20240716,093800,2788616,757,757,757,757,0
20240716,093700,2788616,757,757,757,757,0
20240716,093600,2788616,757,757,757,757,0
20240716,093500,2788616,757,757,757,757,0
20240716,093400,2788616,757,757,757,757,0
20240716,093300,2788616,757,757,757,757,0
20240716,093200,2788616,757,757,757,757,0
20240716,093100,2788616,757,757,757,757,0
20240716,093000,2788616,757,757,757,757,0
20240716,092900,2788616,757,757,757,757,0
20240716,092800,2788616,757,757,757,757,0
20240716,092700,2788616,757,756,757,756,6
20240716,092600,2784079,757,757,757,757,0
20240716,092500,2784079,757,757,757,757,0
20240716,092400,2784079,757,757,757,757,0
20240716,092300,2784079,757,757,757,757,0
20240716,092200,2784079,757,757,757,757,0
20240716,092100,2784079,757,757,757,757,0
20240716,092000,2784079,757,757,757,757,0
20240716,091900,2784079,757,757,757,757,0
20240716,091800,2784079,757,757,757,757,0
20240716,091700,2784079,757,757,757,757,0
20240716,091600,2784079,757,757,757,757,0
20240716,091500,2784079,757,757,757,757,0
20240716,091400,2784079,757,757,757,757,0
20240716,091300,2784079,757,757,757,757,0
20240716,091200,2784079,757,757,757,757,0
20240716,091100,2784079,757,757,757,757,0
20240716,091000,2784079,757,757,757,757,0
20240716,090900,2784079,757,757,757,757,0
20240716,090800,2784079,757,758,758,751,1065
20240716,090700,1982226,758,758,758,758,1000
20240716,090600,1224226,761,761,761,761,0
20240716,090500,1224226,761,761,761,761,0
20240716,090400,1224226,761,761,761,761,0
20240716,090300,1224226,761,761,761,761,0
20240716,090200,1224226,761,760,761,760,20
20240716,090100,1209022,758,759,759,758,238
20240716,090000,1028611,759,758,759,758,1357