KissMeData/200230/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,204400,94426206,720,720,720,720,15089
20240715,204300,94426206,720,720,720,720,0
20240715,204200,94426206,720,720,720,720,0
20240715,204100,94426206,720,720,720,720,0
20240715,204000,94426206,720,720,720,720,0
20240715,203900,94426206,720,720,720,720,0
20240715,203800,94426206,720,720,720,720,0
20240715,203700,94426206,720,720,720,720,0
20240715,203600,94426206,720,720,720,720,0
20240715,203500,94426206,720,720,720,720,0
20240715,203400,94426206,720,720,720,720,0
20240715,203300,94426206,720,720,720,720,0
20240715,203200,94426206,720,720,720,720,0
20240715,203100,94426206,720,720,720,720,0
20240715,203000,94426206,720,720,720,720,0
20240715,202900,94426206,720,720,720,720,0
20240715,202800,94426206,720,720,720,720,0
20240715,202700,94426206,720,720,720,720,0
20240715,202600,94426206,720,720,720,720,0
20240715,202500,94426206,720,720,720,720,0
20240715,202400,94426206,720,720,720,720,0
20240715,202300,94426206,720,720,720,720,0
20240715,202200,94426206,720,720,720,720,0
20240715,202100,94426206,720,720,720,720,0
20240715,202000,94426206,720,720,720,720,0
20240715,201900,94426206,720,720,720,720,0
20240715,201800,94426206,720,720,720,720,0
20240715,201700,94426206,720,720,720,720,0
20240715,201600,94426206,720,720,720,720,0
20240715,201500,94426206,720,720,720,720,0
20240715,201400,94426206,720,720,720,720,15089
20240715,201300,94426206,720,720,720,720,0
20240715,201200,94426206,720,720,720,720,0
20240715,201100,94426206,720,720,720,720,0
20240715,201000,94426206,720,720,720,720,0
20240715,200900,94426206,720,720,720,720,0
20240715,200800,94426206,720,720,720,720,0
20240715,200700,94426206,720,720,720,720,0
20240715,200600,94426206,720,720,720,720,0
20240715,200500,94426206,720,720,720,720,0
20240715,200400,94426206,720,720,720,720,0
20240715,200300,94426206,720,720,720,720,0
20240715,200200,94426206,720,720,720,720,0
20240715,200100,94426206,720,720,720,720,0
20240715,200000,94426206,720,720,720,720,0
20240715,195900,94426206,720,720,720,720,0
20240715,195800,94426206,720,720,720,720,0
20240715,195700,94426206,720,720,720,720,0
20240715,195600,94426206,720,720,720,720,0
20240715,195500,94426206,720,720,720,720,0
20240715,195400,94426206,720,720,720,720,0
20240715,195300,94426206,720,720,720,720,0
20240715,195200,94426206,720,720,720,720,0
20240715,195100,94426206,720,720,720,720,0
20240715,195000,94426206,720,720,720,720,0
20240715,194900,94426206,720,720,720,720,0
20240715,194800,94426206,720,720,720,720,0
20240715,194700,94426206,720,720,720,720,0
20240715,194600,94426206,720,720,720,720,0
20240715,194500,94426206,720,720,720,720,0
20240715,194400,94426206,720,720,720,720,15089
20240715,194300,94426206,720,720,720,720,0
20240715,194200,94426206,720,720,720,720,0
20240715,194100,94426206,720,720,720,720,0
20240715,194000,94426206,720,720,720,720,0
20240715,193900,94426206,720,720,720,720,0
20240715,193800,94426206,720,720,720,720,0
20240715,193700,94426206,720,720,720,720,0
20240715,193600,94426206,720,720,720,720,0
20240715,193500,94426206,720,720,720,720,0
20240715,193400,94426206,720,720,720,720,0
20240715,193300,94426206,720,720,720,720,0
20240715,193200,94426206,720,720,720,720,0
20240715,193100,94426206,720,720,720,720,0
20240715,193000,94426206,720,720,720,720,0
20240715,192900,94426206,720,720,720,720,0
20240715,192800,94426206,720,720,720,720,0
20240715,192700,94426206,720,720,720,720,0
20240715,192600,94426206,720,720,720,720,0
20240715,192500,94426206,720,720,720,720,0
20240715,192400,94426206,720,720,720,720,0
20240715,192300,94426206,720,720,720,720,0
20240715,192200,94426206,720,720,720,720,0
20240715,192100,94426206,720,720,720,720,0
20240715,192000,94426206,720,720,720,720,0
20240715,191900,94426206,720,720,720,720,0
20240715,191800,94426206,720,720,720,720,0
20240715,191700,94426206,720,720,720,720,0
20240715,191600,94426206,720,720,720,720,0
20240715,191500,94426206,720,720,720,720,0
20240715,191400,94426206,720,720,720,720,15089
20240715,191300,94426206,720,720,720,720,0
20240715,191200,94426206,720,720,720,720,0
20240715,191100,94426206,720,720,720,720,0
20240715,191000,94426206,720,720,720,720,0
20240715,190900,94426206,720,720,720,720,0
20240715,190800,94426206,720,720,720,720,0
20240715,190700,94426206,720,720,720,720,0
20240715,190600,94426206,720,720,720,720,0
20240715,190500,94426206,720,720,720,720,0
20240715,190400,94426206,720,720,720,720,0
20240715,190300,94426206,720,720,720,720,0
20240715,190200,94426206,720,720,720,720,0
20240715,190100,94426206,720,720,720,720,0
20240715,190000,94426206,720,720,720,720,0
20240715,185900,94426206,720,720,720,720,0
20240715,185800,94426206,720,720,720,720,0
20240715,185700,94426206,720,720,720,720,0
20240715,185600,94426206,720,720,720,720,0
20240715,185500,94426206,720,720,720,720,0
20240715,185400,94426206,720,720,720,720,0
20240715,185300,94426206,720,720,720,720,0
20240715,185200,94426206,720,720,720,720,0
20240715,185100,94426206,720,720,720,720,0
20240715,185000,94426206,720,720,720,720,0
20240715,184900,94426206,720,720,720,720,0
20240715,184800,94426206,720,720,720,720,0
20240715,184700,94426206,720,720,720,720,0
20240715,184600,94426206,720,720,720,720,0
20240715,184500,94426206,720,720,720,720,0
20240715,184400,94426206,720,720,720,720,15089
20240715,184300,94426206,720,720,720,720,0
20240715,184200,94426206,720,720,720,720,0
20240715,184100,94426206,720,720,720,720,0
20240715,184000,94426206,720,720,720,720,0
20240715,183900,94426206,720,720,720,720,0
20240715,183800,94426206,720,720,720,720,0
20240715,183700,94426206,720,720,720,720,0
20240715,183600,94426206,720,720,720,720,0
20240715,183500,94426206,720,720,720,720,0
20240715,183400,94426206,720,720,720,720,0
20240715,183300,94426206,720,720,720,720,0
20240715,183200,94426206,720,720,720,720,0
20240715,183100,94426206,720,720,720,720,0
20240715,183000,94426206,720,720,720,720,0
20240715,182900,94426206,720,720,720,720,0
20240715,182800,94426206,720,720,720,720,0
20240715,182700,94426206,720,720,720,720,0
20240715,182600,94426206,720,720,720,720,0
20240715,182500,94426206,720,720,720,720,0
20240715,182400,94426206,720,720,720,720,0
20240715,182300,94426206,720,720,720,720,0
20240715,182200,94426206,720,720,720,720,0
20240715,182100,94426206,720,720,720,720,0
20240715,182000,94426206,720,720,720,720,0
20240715,181900,94426206,720,720,720,720,0
20240715,181800,94426206,720,720,720,720,0
20240715,181700,94426206,720,720,720,720,0
20240715,181600,94426206,720,720,720,720,0
20240715,181500,94426206,720,720,720,720,0
20240715,181400,94426206,720,720,720,720,15089
20240715,181300,94426206,720,720,720,720,0
20240715,181200,94426206,720,720,720,720,0
20240715,181100,94426206,720,720,720,720,0
20240715,181000,94426206,720,720,720,720,0
20240715,180900,94426206,720,720,720,720,0
20240715,180800,94426206,720,720,720,720,0
20240715,180700,94426206,720,720,720,720,0
20240715,180600,94426206,720,720,720,720,0
20240715,180500,94426206,720,720,720,720,0
20240715,180400,94426206,720,720,720,720,0
20240715,180300,94426206,720,720,720,720,0
20240715,180200,94426206,720,720,720,720,0
20240715,180100,94426206,720,720,720,720,0
20240715,180000,94426206,720,720,720,720,0
20240715,175900,94426206,720,720,720,720,0
20240715,175800,94426206,720,720,720,720,0
20240715,175700,94426206,720,720,720,720,0
20240715,175600,94426206,720,720,720,720,0
20240715,175500,94426206,720,720,720,720,0
20240715,175400,94426206,720,720,720,720,0
20240715,175300,94426206,720,720,720,720,0
20240715,175200,94426206,720,720,720,720,0
20240715,175100,94426206,720,720,720,720,0
20240715,175000,94426206,720,720,720,720,0
20240715,174900,94426206,720,720,720,720,0
20240715,174800,94426206,720,720,720,720,0
20240715,174700,94426206,720,720,720,720,0
20240715,174600,94426206,720,720,720,720,0
20240715,174500,94426206,720,720,720,720,0
20240715,174400,94426206,720,720,720,720,15089
20240715,174300,94426206,720,720,720,720,0
20240715,174200,94426206,720,720,720,720,0
20240715,174100,94426206,720,720,720,720,0
20240715,174000,94426206,720,720,720,720,0
20240715,173900,94426206,720,720,720,720,0
20240715,173800,94426206,720,720,720,720,0
20240715,173700,94426206,720,720,720,720,0
20240715,173600,94426206,720,720,720,720,0
20240715,173500,94426206,720,720,720,720,0
20240715,173400,94426206,720,720,720,720,0
20240715,173300,94426206,720,720,720,720,0
20240715,173200,94426206,720,720,720,720,0
20240715,173100,94426206,720,720,720,720,0
20240715,173000,94426206,720,720,720,720,0
20240715,172900,94426206,720,720,720,720,0
20240715,172800,94426206,720,720,720,720,0
20240715,172700,94426206,720,720,720,720,0
20240715,172600,94426206,720,720,720,720,0
20240715,172500,94426206,720,720,720,720,0
20240715,172400,94426206,720,720,720,720,0
20240715,172300,94426206,720,720,720,720,0
20240715,172200,94426206,720,720,720,720,0
20240715,172100,94426206,720,720,720,720,0
20240715,172000,94426206,720,720,720,720,0
20240715,171900,94426206,720,720,720,720,0
20240715,171800,94426206,720,720,720,720,0
20240715,171700,94426206,720,720,720,720,0
20240715,171600,94426206,720,720,720,720,0
20240715,171500,94426206,720,720,720,720,0
20240715,171400,94426206,720,720,720,720,15089
20240715,171300,94426206,720,720,720,720,0
20240715,171200,94426206,720,720,720,720,0
20240715,171100,94426206,720,720,720,720,0
20240715,171000,94426206,720,720,720,720,0
20240715,170900,94426206,720,720,720,720,0
20240715,170800,94426206,720,720,720,720,0
20240715,170700,94426206,720,720,720,720,0
20240715,170600,94426206,720,720,720,720,0
20240715,170500,94426206,720,720,720,720,0
20240715,170400,94426206,720,720,720,720,0
20240715,170300,94426206,720,720,720,720,0
20240715,170200,94426206,720,720,720,720,0
20240715,170100,94426206,720,720,720,720,0
20240715,170000,94426206,720,720,720,720,0
20240715,165900,94426206,720,720,720,720,0
20240715,165800,94426206,720,720,720,720,0
20240715,165700,94426206,720,720,720,720,0
20240715,165600,94426206,720,720,720,720,0
20240715,165500,94426206,720,720,720,720,0
20240715,165400,94426206,720,720,720,720,0
20240715,165300,94426206,720,720,720,720,0
20240715,165200,94426206,720,720,720,720,0
20240715,165100,94426206,720,720,720,720,0
20240715,165000,94426206,720,720,720,720,0
20240715,164900,94426206,720,720,720,720,0
20240715,164800,94426206,720,720,720,720,0
20240715,164700,94426206,720,720,720,720,0
20240715,164600,94426206,720,720,720,720,0
20240715,164500,94426206,720,720,720,720,0
20240715,164400,94426206,720,720,720,720,15089
20240715,164300,94426206,720,720,720,720,0
20240715,164200,94426206,720,720,720,720,0
20240715,164100,94426206,720,720,720,720,0
20240715,164000,94426206,720,720,720,720,0
20240715,163900,94426206,720,720,720,720,0
20240715,163800,94426206,720,720,720,720,0
20240715,163700,94426206,720,720,720,720,0
20240715,163600,94426206,720,720,720,720,0
20240715,163500,94426206,720,720,720,720,0
20240715,163400,94426206,720,720,720,720,0
20240715,163300,94426206,720,720,720,720,0
20240715,163200,94426206,720,720,720,720,0
20240715,163100,94426206,720,720,720,720,0
20240715,163000,94426206,720,720,720,720,0
20240715,162900,94426206,720,720,720,720,0
20240715,162800,94426206,720,720,720,720,0
20240715,162700,94426206,720,720,720,720,0
20240715,162600,94426206,720,720,720,720,0
20240715,162500,94426206,720,720,720,720,0
20240715,162400,94426206,720,720,720,720,0
20240715,162300,94426206,720,720,720,720,0
20240715,162200,94426206,720,720,720,720,0
20240715,162100,94426206,720,720,720,720,0
20240715,162000,94426206,720,720,720,720,0
20240715,161900,94426206,720,720,720,720,0
20240715,161800,94426206,720,720,720,720,0
20240715,161700,94426206,720,720,720,720,0
20240715,161600,94426206,720,720,720,720,0
20240715,161500,94426206,720,720,720,720,0
20240715,161400,94426206,720,720,720,720,15089
20240715,161300,94426206,720,720,720,720,0
20240715,161200,94426206,720,720,720,720,0
20240715,161100,94426206,720,720,720,720,0
20240715,161000,94426206,720,720,720,720,0
20240715,160900,94426206,720,720,720,720,0
20240715,160800,94426206,720,720,720,720,0
20240715,160700,94426206,720,720,720,720,0
20240715,160600,94426206,720,720,720,720,0
20240715,160500,94426206,720,720,720,720,0
20240715,160400,94426206,720,720,720,720,0
20240715,160300,94426206,720,720,720,720,0
20240715,160200,94426206,720,720,720,720,0
20240715,160100,94426206,720,720,720,720,0
20240715,160000,94426206,720,720,720,720,0
20240715,155900,94426206,720,720,720,720,0
20240715,155800,94426206,720,720,720,720,0
20240715,155700,94426206,720,720,720,720,0
20240715,155600,94426206,720,720,720,720,0
20240715,155500,94426206,720,720,720,720,0
20240715,155400,94426206,720,720,720,720,0
20240715,155300,94426206,720,720,720,720,0
20240715,155200,94426206,720,720,720,720,0
20240715,155100,94426206,720,720,720,720,0
20240715,155000,94426206,720,720,720,720,0
20240715,154900,94426206,720,720,720,720,0
20240715,154800,94426206,720,720,720,720,0
20240715,154700,94426206,720,720,720,720,0
20240715,154600,94426206,720,720,720,720,0
20240715,154500,94426206,720,720,720,720,0
20240715,154400,94426206,720,720,720,720,15089
20240715,154300,94426206,720,720,720,720,0
20240715,154200,94426206,720,720,720,720,0
20240715,154100,94426206,720,720,720,720,0
20240715,154000,94426206,720,720,720,720,0
20240715,153900,94426206,720,720,720,720,0
20240715,153800,94426206,720,720,720,720,0
20240715,153700,94426206,720,720,720,720,0
20240715,153600,94426206,720,720,720,720,0
20240715,153500,94426206,720,720,720,720,0
20240715,153400,94426206,720,720,720,720,0
20240715,153300,94426206,720,720,720,720,0
20240715,153200,94426206,720,720,720,720,0
20240715,153100,94426206,720,720,720,720,0
20240715,153000,94426206,720,720,720,720,15089
20240715,152900,83562126,728,728,728,728,0
20240715,152800,83562126,728,728,728,728,0
20240715,152700,83562126,728,728,728,728,0
20240715,152600,83562126,728,728,728,728,0
20240715,152500,83562126,728,728,728,728,0
20240715,152400,83562126,728,728,728,728,0
20240715,152300,83562126,728,728,728,728,0
20240715,152200,83562126,728,728,728,728,0
20240715,152100,83562126,728,728,728,728,0
20240715,152000,83562126,728,728,728,728,0
20240715,151900,83562126,728,722,728,722,290
20240715,151800,83352740,723,726,726,723,510
20240715,151700,82984007,723,723,723,723,0
20240715,151600,82984007,723,723,723,723,5
20240715,151500,82980392,728,728,728,728,0
20240715,151400,82980392,728,728,728,728,0
20240715,151300,82980392,728,728,728,728,0
20240715,151200,82980392,728,728,728,728,0
20240715,151100,82980392,728,728,728,728,0
20240715,151000,82980392,728,728,728,728,0
20240715,150900,82980392,728,728,728,728,0
20240715,150800,82980392,728,728,728,728,0
20240715,150700,82980392,728,723,728,723,444
20240715,150600,82659375,722,723,723,722,3718
20240715,150500,79974909,726,726,726,726,1
20240715,150400,79974183,723,723,723,723,0
20240715,150300,79974183,723,723,723,723,0
20240715,150200,79974183,723,723,723,723,0
20240715,150100,79974183,723,723,723,723,1
20240715,150000,79973460,726,726,726,726,1
20240715,145900,79972734,723,723,723,723,150
20240715,145800,79864284,726,726,726,726,0
20240715,145700,79864284,726,724,726,722,3001
20240715,145600,77695396,725,725,725,725,0
20240715,145500,77695396,725,725,725,725,0
20240715,145400,77695396,725,725,725,725,25
20240715,145300,77677271,725,725,725,725,210
20240715,145200,77525021,728,728,728,728,0
20240715,145100,77525021,728,728,728,728,1
20240715,145000,77524293,730,730,730,730,0
20240715,144900,77524293,730,730,730,730,0
20240715,144800,77524293,730,730,730,730,1
20240715,144700,77523563,725,725,725,725,0
20240715,144600,77523563,725,726,726,725,200
20240715,144500,77378561,732,732,732,732,0
20240715,144400,77378561,732,730,732,730,2000
20240715,144300,75914939,731,727,731,727,1000
20240715,144200,75185041,727,727,727,727,0
20240715,144100,75185041,727,727,727,727,0
20240715,144000,75185041,727,727,727,727,0
20240715,143900,75185041,727,727,727,727,0
20240715,143800,75185041,727,727,727,727,0
20240715,143700,75185041,727,727,727,727,0
20240715,143600,75185041,727,727,727,727,0
20240715,143500,75185041,727,727,727,727,3
20240715,143400,75182860,727,727,727,727,279
20240715,143300,74980027,727,727,727,727,30
20240715,143200,74958217,727,727,727,727,13
20240715,143100,74948766,727,726,727,726,123
20240715,143000,74859467,726,726,726,726,0
20240715,142900,74859467,726,726,726,726,0
20240715,142800,74859467,726,726,726,726,1149
20240715,142700,74025293,726,726,726,726,0
20240715,142600,74025293,726,726,726,726,0
20240715,142500,74025293,726,726,726,726,0
20240715,142400,74025293,726,726,726,726,0
20240715,142300,74025293,726,726,726,726,1437
20240715,142200,72982031,726,726,726,726,20
20240715,142100,72967511,726,726,726,726,0
20240715,142000,72967511,726,726,726,726,0
20240715,141900,72967511,726,726,726,726,0
20240715,141800,72967511,726,726,726,726,0
20240715,141700,72967511,726,726,726,726,31
20240715,141600,72945005,725,725,725,725,0
20240715,141500,72945005,725,725,725,725,0
20240715,141400,72945005,725,725,725,725,0
20240715,141300,72945005,725,725,725,725,0
20240715,141200,72945005,725,725,725,725,0
20240715,141100,72945005,725,725,725,725,150
20240715,141000,72836255,725,725,725,725,0
20240715,140900,72836255,725,725,725,725,0
20240715,140800,72836255,725,725,725,725,19
20240715,140700,72822480,725,725,725,725,0
20240715,140600,72822480,725,725,725,725,0
20240715,140500,72822480,725,725,725,725,120
20240715,140400,72735480,726,726,726,726,0
20240715,140300,72735480,726,726,726,726,0
20240715,140200,72735480,726,726,726,726,0
20240715,140100,72735480,726,726,726,726,0
20240715,140000,72735480,726,726,726,726,0
20240715,135900,72735480,726,726,726,726,0
20240715,135800,72735480,726,726,726,726,0
20240715,135700,72735480,726,726,726,726,0
20240715,135600,72735480,726,726,726,726,0
20240715,135500,72735480,726,726,726,726,0
20240715,135400,72735480,726,726,726,726,0
20240715,135300,72735480,726,726,726,726,0
20240715,135200,72735480,726,726,726,726,0
20240715,135100,72735480,726,726,726,726,0
20240715,135000,72735480,726,726,726,726,0
20240715,134900,72735480,726,726,726,726,0
20240715,134800,72735480,726,726,726,726,0
20240715,134700,72735480,726,726,726,726,0
20240715,134600,72735480,726,726,726,726,0
20240715,134500,72735480,726,726,726,726,0
20240715,134400,72735480,726,726,726,726,0
20240715,134300,72735480,726,726,726,726,0
20240715,134200,72735480,726,726,726,726,1
20240715,134100,72734754,722,724,724,722,4493
20240715,134000,69489591,726,726,726,726,1
20240715,133900,69488865,724,724,724,724,295
20240715,133800,69275285,725,725,725,725,0
20240715,133700,69275285,725,725,725,725,0
20240715,133600,69275285,725,725,725,725,0
20240715,133500,69275285,725,725,725,725,1
20240715,133400,69274560,724,724,724,724,0
20240715,133300,69274560,724,724,724,724,0
20240715,133200,69274560,724,724,724,724,0
20240715,133100,69274560,724,724,724,724,222
20240715,133000,69113832,726,726,726,726,0
20240715,132900,69113832,726,726,726,726,2
20240715,132800,69112380,726,726,726,726,0
20240715,132700,69112380,726,726,726,726,0
20240715,132600,69112380,726,726,726,726,0
20240715,132500,69112380,726,726,726,726,0
20240715,132400,69112380,726,726,726,726,0
20240715,132300,69112380,726,725,726,725,20
20240715,132200,69097867,726,726,726,726,0
20240715,132100,69097867,726,726,726,726,0
20240715,132000,69097867,726,726,726,726,0
20240715,131900,69097867,726,726,726,726,0
20240715,131800,69097867,726,726,726,726,79
20240715,131700,69040513,726,726,726,726,100
20240715,131600,68967913,726,726,726,726,0
20240715,131500,68967913,726,726,726,726,0
20240715,131400,68967913,726,726,726,726,0
20240715,131300,68967913,726,726,726,726,0
20240715,131200,68967913,726,726,726,726,0
20240715,131100,68967913,726,726,726,726,1
20240715,131000,68967187,726,726,726,726,0
20240715,130900,68967187,726,726,726,726,1
20240715,130800,68966461,726,724,726,724,13
20240715,130700,68957043,724,724,724,724,0
20240715,130600,68957043,724,724,724,724,0
20240715,130500,68957043,724,724,724,724,0
20240715,130400,68957043,724,724,724,724,0
20240715,130300,68957043,724,724,724,724,0
20240715,130200,68957043,724,724,724,724,100
20240715,130100,68884643,724,724,724,724,100
20240715,130000,68812243,724,724,724,724,0
20240715,125900,68812243,724,724,724,724,10075
20240715,125800,61517943,726,726,726,726,0
20240715,125700,61517943,726,726,726,726,0
20240715,125600,61517943,726,726,726,726,437
20240715,125500,61200681,725,725,725,725,371
20240715,125400,60931706,726,726,726,726,0
20240715,125300,60931706,726,726,726,726,0
20240715,125200,60931706,726,726,726,726,18
20240715,125100,60918638,726,726,726,726,0
20240715,125000,60918638,726,726,726,726,5
20240715,124900,60915008,726,726,726,726,0
20240715,124800,60915008,726,726,726,726,0
20240715,124700,60915008,726,726,726,726,0
20240715,124600,60915008,726,726,726,726,0
20240715,124500,60915008,726,726,726,726,0
20240715,124400,60915008,726,726,726,726,0
20240715,124300,60915008,726,726,726,726,0
20240715,124200,60915008,726,726,726,726,0
20240715,124100,60915008,726,726,726,726,0
20240715,124000,60915008,726,726,726,726,24
20240715,123900,60897584,726,726,726,726,0
20240715,123800,60897584,726,726,726,726,0
20240715,123700,60897584,726,726,726,726,0
20240715,123600,60897584,726,726,726,726,0
20240715,123500,60897584,726,726,726,726,0
20240715,123400,60897584,726,726,726,726,0
20240715,123300,60897584,726,726,726,726,0
20240715,123200,60897584,726,726,726,726,0
20240715,123100,60897584,726,726,726,726,0
20240715,123000,60897584,726,726,726,726,0
20240715,122900,60897584,726,726,726,726,50
20240715,122800,60861284,726,726,726,726,2
20240715,122700,60859832,725,725,725,725,5
20240715,122600,60856207,725,725,725,725,654
20240715,122500,60382057,725,725,725,725,0
20240715,122400,60382057,725,725,725,725,0
20240715,122300,60382057,725,725,725,725,0
20240715,122200,60382057,725,725,725,725,0
20240715,122100,60382057,725,725,725,725,0
20240715,122000,60382057,725,725,725,725,0
20240715,121900,60382057,725,725,725,725,0
20240715,121800,60382057,725,725,725,725,0
20240715,121700,60382057,725,725,725,725,50
20240715,121600,60345807,725,725,725,725,0
20240715,121500,60345807,725,725,725,725,20
20240715,121400,60331307,725,725,725,725,1
20240715,121300,60330582,722,722,722,722,0
20240715,121200,60330582,722,722,722,722,0
20240715,121100,60330582,722,723,723,722,866
20240715,121000,59704826,725,725,725,725,0
20240715,120900,59704826,725,725,725,725,500
20240715,120800,59342326,725,725,725,725,0
20240715,120700,59342326,725,725,725,725,0
20240715,120600,59342326,725,725,725,725,0
20240715,120500,59342326,725,725,725,725,0
20240715,120400,59342326,725,723,725,722,647
20240715,120300,58874678,724,724,724,724,0
20240715,120200,58874678,724,724,724,724,7
20240715,120100,58869610,725,725,725,725,0
20240715,120000,58869610,725,725,725,725,0
20240715,115900,58869610,725,725,725,725,1
20240715,115800,58868885,724,724,724,724,156
20240715,115700,58755941,725,724,725,724,8
20240715,115600,58750148,725,725,725,725,10
20240715,115500,58742898,725,725,725,725,0
20240715,115400,58742898,725,725,725,725,22
20240715,115300,58726948,725,725,725,725,0
20240715,115200,58726948,725,725,725,725,0
20240715,115100,58726948,725,725,725,725,0
20240715,115000,58726948,725,725,725,725,0
20240715,114900,58726948,725,725,725,725,0
20240715,114800,58726948,725,725,725,725,0
20240715,114700,58726948,725,725,725,725,0
20240715,114600,58726948,725,725,725,725,0
20240715,114500,58726948,725,725,725,725,0
20240715,114400,58726948,725,725,725,725,0
20240715,114300,58726948,725,725,725,725,0
20240715,114200,58726948,725,725,725,725,0
20240715,114100,58726948,725,727,727,725,18
20240715,114000,58713878,727,727,727,727,0
20240715,113900,58713878,727,727,727,727,0
20240715,113800,58713878,727,727,727,727,0
20240715,113700,58713878,727,727,727,727,1
20240715,113600,58713151,727,727,727,727,0
20240715,113500,58713151,727,727,727,727,0
20240715,113400,58713151,727,727,727,727,0
20240715,113300,58713151,727,725,727,725,150
20240715,113200,58604399,728,728,728,728,5
20240715,113100,58600759,728,727,728,727,1107
20240715,113000,57795363,727,727,727,727,0
20240715,112900,57795363,727,727,727,727,0
20240715,112800,57795363,727,724,727,724,2
20240715,112700,57793912,727,727,727,727,1
20240715,112600,57793185,723,726,727,722,642
20240715,112500,57328867,728,728,728,728,0
20240715,112400,57328867,728,728,728,728,0
20240715,112300,57328867,728,725,728,721,211
20240715,112200,57176017,731,731,731,731,0
20240715,112100,57176017,731,731,731,731,0
20240715,112000,57176017,731,731,731,731,3
20240715,111900,57173824,731,731,731,731,3
20240715,111800,57171631,731,731,731,731,31
20240715,111700,57148970,731,731,731,731,500
20240715,111600,56783470,731,731,731,731,0
20240715,111500,56783470,731,728,731,728,3
20240715,111400,56781281,720,726,735,720,6334
20240715,111300,52200954,732,725,734,725,31794
20240715,111200,29085961,725,725,725,725,0
20240715,111100,29085961,725,721,725,719,2011
20240715,111000,27629373,721,720,721,720,1201
20240715,110900,26763521,720,720,720,720,0
20240715,110800,26763521,720,720,720,720,0
20240715,110700,26763521,720,720,720,720,0
20240715,110600,26763521,720,720,720,720,0
20240715,110500,26763521,720,720,720,720,74
20240715,110400,26710241,721,721,721,721,0
20240715,110300,26710241,721,721,721,721,0
20240715,110200,26710241,721,721,721,721,0
20240715,110100,26710241,721,721,721,721,0
20240715,110000,26710241,721,721,721,721,0
20240715,105900,26710241,721,721,721,721,0
20240715,105800,26710241,721,721,721,721,0
20240715,105700,26710241,721,721,721,721,12
20240715,105600,26701589,721,721,721,721,0
20240715,105500,26701589,721,721,721,721,4
20240715,105400,26698705,721,721,721,721,3
20240715,105300,26696542,721,721,721,721,700
20240715,105200,26191842,721,720,721,720,3
20240715,105100,26189681,720,720,720,720,0
20240715,105000,26189681,720,720,720,720,997
20240715,104900,25471841,720,720,720,720,0
20240715,104800,25471841,720,721,721,720,73
20240715,104700,25419277,721,721,721,721,0
20240715,104600,25419277,721,721,721,721,0
20240715,104500,25419277,721,721,721,721,0
20240715,104400,25419277,721,721,721,721,28
20240715,104300,25399089,722,722,722,722,1
20240715,104200,25398367,721,721,721,721,0
20240715,104100,25398367,721,722,722,721,177
20240715,104000,25270720,723,723,723,723,0
20240715,103900,25270720,723,723,723,723,0
20240715,103800,25270720,723,723,723,723,0
20240715,103700,25270720,723,723,723,723,0
20240715,103600,25270720,723,723,723,723,0
20240715,103500,25270720,723,723,723,723,0
20240715,103400,25270720,723,723,723,723,0
20240715,103300,25270720,723,723,723,723,0
20240715,103200,25270720,723,723,723,723,0
20240715,103100,25270720,723,723,723,723,3
20240715,103000,25268551,723,723,723,723,0
20240715,102900,25268551,723,723,723,723,10
20240715,102800,25261321,725,725,725,725,0
20240715,102700,25261321,725,725,725,725,0
20240715,102600,25261321,725,725,725,725,0
20240715,102500,25261321,725,725,725,725,1
20240715,102400,25260596,724,724,724,724,0
20240715,102300,25260596,724,725,725,723,230
20240715,102200,25094076,725,725,725,725,0
20240715,102100,25094076,725,725,725,725,0
20240715,102000,25094076,725,725,725,725,0
20240715,101900,25094076,725,725,725,725,0
20240715,101800,25094076,725,725,725,725,0
20240715,101700,25094076,725,725,725,725,1
20240715,101600,25093351,721,722,722,721,85
20240715,101500,25032048,725,725,725,725,0
20240715,101400,25032048,725,723,725,723,19
20240715,101300,25018309,725,725,725,725,0
20240715,101200,25018309,725,725,725,725,7
20240715,101100,25013234,725,725,725,725,3
20240715,101000,25011059,725,725,725,725,10
20240715,100900,25003809,725,725,725,725,1
20240715,100800,25003084,725,725,725,725,0
20240715,100700,25003084,725,723,725,723,146
20240715,100600,24897434,723,723,723,723,0
20240715,100500,24897434,723,723,723,723,1
20240715,100400,24896711,723,723,723,723,3
20240715,100300,24894542,723,723,723,723,9
20240715,100200,24888035,721,721,721,721,0
20240715,100100,24888035,721,721,721,721,100
20240715,100000,24815935,725,725,725,725,0
20240715,095900,24815935,725,725,725,725,0
20240715,095800,24815935,725,725,725,725,0
20240715,095700,24815935,725,725,725,725,0
20240715,095600,24815935,725,725,725,725,1
20240715,095500,24815210,725,725,725,725,0
20240715,095400,24815210,725,725,725,725,0
20240715,095300,24815210,725,725,725,725,0
20240715,095200,24815210,725,725,725,725,15
20240715,095100,24804335,725,725,725,725,1
20240715,095000,24803610,724,724,724,724,17
20240715,094900,24791302,724,724,724,724,0
20240715,094800,24791302,724,724,724,724,1
20240715,094700,24790578,724,724,724,724,0
20240715,094600,24790578,724,724,724,724,0
20240715,094500,24790578,724,724,724,724,400
20240715,094400,24500978,724,724,724,724,0
20240715,094300,24500978,724,724,724,724,0
20240715,094200,24500978,724,723,724,719,862
20240715,094100,23880590,725,725,725,725,0
20240715,094000,23880590,725,725,725,725,0
20240715,093900,23880590,725,725,725,725,1
20240715,093800,23879865,726,726,726,726,0
20240715,093700,23879865,726,726,726,726,0
20240715,093600,23879865,726,724,726,724,100
20240715,093500,23807363,724,724,724,724,0
20240715,093400,23807363,724,724,724,724,1
20240715,093300,23806639,722,722,722,722,0
20240715,093200,23806639,722,722,722,722,0
20240715,093100,23806639,722,722,722,722,0
20240715,093000,23806639,722,725,725,715,7752
20240715,092900,18225875,726,726,726,726,0
20240715,092800,18225875,726,726,726,726,1
20240715,092700,18225149,726,726,726,726,1961
20240715,092600,16801463,726,726,726,726,0
20240715,092500,16801463,726,724,726,724,135
20240715,092400,16703713,724,724,724,724,0
20240715,092300,16703713,724,724,724,724,54
20240715,092200,16664617,724,724,724,724,0
20240715,092100,16664617,724,724,724,724,0
20240715,092000,16664617,724,724,724,724,0
20240715,091900,16664617,724,724,724,724,0
20240715,091800,16664617,724,724,724,724,2029
20240715,091700,15195621,725,725,725,725,2006
20240715,091600,13741271,726,726,726,726,0
20240715,091500,13741271,726,726,726,726,0
20240715,091400,13741271,726,726,726,726,7004
20240715,091300,8656367,726,726,726,726,0
20240715,091200,8656367,726,726,726,726,0
20240715,091100,8656367,726,726,726,726,0
20240715,091000,8656367,726,726,726,726,0
20240715,090900,8656367,726,726,726,726,0
20240715,090800,8656367,726,726,726,726,1
20240715,090700,8655641,719,719,719,719,0
20240715,090600,8655641,719,720,720,719,5000
20240715,090500,5060637,720,720,720,720,133
20240715,090400,4964877,727,727,727,727,0
20240715,090300,4964877,727,727,727,727,55
20240715,090200,4924892,727,727,727,727,0
20240715,090100,4924892,727,726,727,726,2702
20240715,090000,2960539,719,720,720,719,4112