KissMeData/200230/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,203800,110853847,712,712,712,712,677
20240717,203700,110853847,712,712,712,712,0
20240717,203600,110853847,712,712,712,712,0
20240717,203500,110853847,712,712,712,712,0
20240717,203400,110853847,712,712,712,712,0
20240717,203300,110853847,712,712,712,712,0
20240717,203200,110853847,712,712,712,712,0
20240717,203100,110853847,712,712,712,712,0
20240717,203000,110853847,712,712,712,712,0
20240717,202900,110853847,712,712,712,712,0
20240717,202800,110853847,712,712,712,712,0
20240717,202700,110853847,712,712,712,712,0
20240717,202600,110853847,712,712,712,712,0
20240717,202500,110853847,712,712,712,712,0
20240717,202400,110853847,712,712,712,712,0
20240717,202300,110853847,712,712,712,712,0
20240717,202200,110853847,712,712,712,712,0
20240717,202100,110853847,712,712,712,712,0
20240717,202000,110853847,712,712,712,712,0
20240717,201900,110853847,712,712,712,712,0
20240717,201800,110853847,712,712,712,712,0
20240717,201700,110853847,712,712,712,712,0
20240717,201600,110853847,712,712,712,712,0
20240717,201500,110853847,712,712,712,712,0
20240717,201400,110853847,712,712,712,712,0
20240717,201300,110853847,712,712,712,712,0
20240717,201200,110853847,712,712,712,712,0
20240717,201100,110853847,712,712,712,712,0
20240717,201000,110853847,712,712,712,712,0
20240717,200900,110853847,712,712,712,712,0
20240717,200800,110853847,712,712,712,712,677
20240717,200700,110853847,712,712,712,712,0
20240717,200600,110853847,712,712,712,712,0
20240717,200500,110853847,712,712,712,712,0
20240717,200400,110853847,712,712,712,712,0
20240717,200300,110853847,712,712,712,712,0
20240717,200200,110853847,712,712,712,712,0
20240717,200100,110853847,712,712,712,712,0
20240717,200000,110853847,712,712,712,712,0
20240717,195900,110853847,712,712,712,712,0
20240717,195800,110853847,712,712,712,712,0
20240717,195700,110853847,712,712,712,712,0
20240717,195600,110853847,712,712,712,712,0
20240717,195500,110853847,712,712,712,712,0
20240717,195400,110853847,712,712,712,712,0
20240717,195300,110853847,712,712,712,712,0
20240717,195200,110853847,712,712,712,712,0
20240717,195100,110853847,712,712,712,712,0
20240717,195000,110853847,712,712,712,712,0
20240717,194900,110853847,712,712,712,712,0
20240717,194800,110853847,712,712,712,712,0
20240717,194700,110853847,712,712,712,712,0
20240717,194600,110853847,712,712,712,712,0
20240717,194500,110853847,712,712,712,712,0
20240717,194400,110853847,712,712,712,712,0
20240717,194300,110853847,712,712,712,712,0
20240717,194200,110853847,712,712,712,712,0
20240717,194100,110853847,712,712,712,712,0
20240717,194000,110853847,712,712,712,712,0
20240717,193900,110853847,712,712,712,712,0
20240717,193800,110853847,712,712,712,712,677
20240717,193700,110853847,712,712,712,712,0
20240717,193600,110853847,712,712,712,712,0
20240717,193500,110853847,712,712,712,712,0
20240717,193400,110853847,712,712,712,712,0
20240717,193300,110853847,712,712,712,712,0
20240717,193200,110853847,712,712,712,712,0
20240717,193100,110853847,712,712,712,712,0
20240717,193000,110853847,712,712,712,712,0
20240717,192900,110853847,712,712,712,712,0
20240717,192800,110853847,712,712,712,712,0
20240717,192700,110853847,712,712,712,712,0
20240717,192600,110853847,712,712,712,712,0
20240717,192500,110853847,712,712,712,712,0
20240717,192400,110853847,712,712,712,712,0
20240717,192300,110853847,712,712,712,712,0
20240717,192200,110853847,712,712,712,712,0
20240717,192100,110853847,712,712,712,712,0
20240717,192000,110853847,712,712,712,712,0
20240717,191900,110853847,712,712,712,712,0
20240717,191800,110853847,712,712,712,712,0
20240717,191700,110853847,712,712,712,712,0
20240717,191600,110853847,712,712,712,712,0
20240717,191500,110853847,712,712,712,712,0
20240717,191400,110853847,712,712,712,712,0
20240717,191300,110853847,712,712,712,712,0
20240717,191200,110853847,712,712,712,712,0
20240717,191100,110853847,712,712,712,712,0
20240717,191000,110853847,712,712,712,712,0
20240717,190900,110853847,712,712,712,712,0
20240717,190800,110853847,712,712,712,712,677
20240717,190700,110853847,712,712,712,712,0
20240717,190600,110853847,712,712,712,712,0
20240717,190500,110853847,712,712,712,712,0
20240717,190400,110853847,712,712,712,712,0
20240717,190300,110853847,712,712,712,712,0
20240717,190200,110853847,712,712,712,712,0
20240717,190100,110853847,712,712,712,712,0
20240717,190000,110853847,712,712,712,712,0
20240717,185900,110853847,712,712,712,712,0
20240717,185800,110853847,712,712,712,712,0
20240717,185700,110853847,712,712,712,712,0
20240717,185600,110853847,712,712,712,712,0
20240717,185500,110853847,712,712,712,712,0
20240717,185400,110853847,712,712,712,712,0
20240717,185300,110853847,712,712,712,712,0
20240717,185200,110853847,712,712,712,712,0
20240717,185100,110853847,712,712,712,712,0
20240717,185000,110853847,712,712,712,712,0
20240717,184900,110853847,712,712,712,712,0
20240717,184800,110853847,712,712,712,712,0
20240717,184700,110853847,712,712,712,712,0
20240717,184600,110853847,712,712,712,712,0
20240717,184500,110853847,712,712,712,712,0
20240717,184400,110853847,712,712,712,712,0
20240717,184300,110853847,712,712,712,712,0
20240717,184200,110853847,712,712,712,712,0
20240717,184100,110853847,712,712,712,712,0
20240717,184000,110853847,712,712,712,712,0
20240717,183900,110853847,712,712,712,712,0
20240717,183800,110853847,712,712,712,712,677
20240717,183700,110853847,712,712,712,712,0
20240717,183600,110853847,712,712,712,712,0
20240717,183500,110853847,712,712,712,712,0
20240717,183400,110853847,712,712,712,712,0
20240717,183300,110853847,712,712,712,712,0
20240717,183200,110853847,712,712,712,712,0
20240717,183100,110853847,712,712,712,712,0
20240717,183000,110853847,712,712,712,712,0
20240717,182900,110853847,712,712,712,712,0
20240717,182800,110853847,712,712,712,712,0
20240717,182700,110853847,712,712,712,712,0
20240717,182600,110853847,712,712,712,712,0
20240717,182500,110853847,712,712,712,712,0
20240717,182400,110853847,712,712,712,712,0
20240717,182300,110853847,712,712,712,712,0
20240717,182200,110853847,712,712,712,712,0
20240717,182100,110853847,712,712,712,712,0
20240717,182000,110853847,712,712,712,712,0
20240717,181900,110853847,712,712,712,712,0
20240717,181800,110853847,712,712,712,712,0
20240717,181700,110853847,712,712,712,712,0
20240717,181600,110853847,712,712,712,712,0
20240717,181500,110853847,712,712,712,712,0
20240717,181400,110853847,712,712,712,712,0
20240717,181300,110853847,712,712,712,712,0
20240717,181200,110853847,712,712,712,712,0
20240717,181100,110853847,712,712,712,712,0
20240717,181000,110853847,712,712,712,712,0
20240717,180900,110853847,712,712,712,712,0
20240717,180800,110853847,712,712,712,712,677
20240717,180700,110853847,712,712,712,712,0
20240717,180600,110853847,712,712,712,712,0
20240717,180500,110853847,712,712,712,712,0
20240717,180400,110853847,712,712,712,712,0
20240717,180300,110853847,712,712,712,712,0
20240717,180200,110853847,712,712,712,712,0
20240717,180100,110853847,712,712,712,712,0
20240717,180000,110853847,712,712,712,712,0
20240717,175900,110853847,712,712,712,712,0
20240717,175800,110853847,712,712,712,712,0
20240717,175700,110853847,712,712,712,712,0
20240717,175600,110853847,712,712,712,712,0
20240717,175500,110853847,712,712,712,712,0
20240717,175400,110853847,712,712,712,712,0
20240717,175300,110853847,712,712,712,712,0
20240717,175200,110853847,712,712,712,712,0
20240717,175100,110853847,712,712,712,712,0
20240717,175000,110853847,712,712,712,712,0
20240717,174900,110853847,712,712,712,712,0
20240717,174800,110853847,712,712,712,712,0
20240717,174700,110853847,712,712,712,712,0
20240717,174600,110853847,712,712,712,712,0
20240717,174500,110853847,712,712,712,712,0
20240717,174400,110853847,712,712,712,712,0
20240717,174300,110853847,712,712,712,712,0
20240717,174200,110853847,712,712,712,712,0
20240717,174100,110853847,712,712,712,712,0
20240717,174000,110853847,712,712,712,712,0
20240717,173900,110853847,712,712,712,712,0
20240717,173800,110853847,712,712,712,712,677
20240717,173700,110853847,712,712,712,712,0
20240717,173600,110853847,712,712,712,712,0
20240717,173500,110853847,712,712,712,712,0
20240717,173400,110853847,712,712,712,712,0
20240717,173300,110853847,712,712,712,712,0
20240717,173200,110853847,712,712,712,712,0
20240717,173100,110853847,712,712,712,712,0
20240717,173000,110853847,712,712,712,712,0
20240717,172900,110853847,712,712,712,712,0
20240717,172800,110853847,712,712,712,712,0
20240717,172700,110853847,712,712,712,712,0
20240717,172600,110853847,712,712,712,712,0
20240717,172500,110853847,712,712,712,712,0
20240717,172400,110853847,712,712,712,712,0
20240717,172300,110853847,712,712,712,712,0
20240717,172200,110853847,712,712,712,712,0
20240717,172100,110853847,712,712,712,712,0
20240717,172000,110853847,712,712,712,712,0
20240717,171900,110853847,712,712,712,712,0
20240717,171800,110853847,712,712,712,712,0
20240717,171700,110853847,712,712,712,712,0
20240717,171600,110853847,712,712,712,712,0
20240717,171500,110853847,712,712,712,712,0
20240717,171400,110853847,712,712,712,712,0
20240717,171300,110853847,712,712,712,712,0
20240717,171200,110853847,712,712,712,712,0
20240717,171100,110853847,712,712,712,712,0
20240717,171000,110853847,712,712,712,712,0
20240717,170900,110853847,712,712,712,712,0
20240717,170800,110853847,712,712,712,712,677
20240717,170700,110853847,712,712,712,712,0
20240717,170600,110853847,712,712,712,712,0
20240717,170500,110853847,712,712,712,712,0
20240717,170400,110853847,712,712,712,712,0
20240717,170300,110853847,712,712,712,712,0
20240717,170200,110853847,712,712,712,712,0
20240717,170100,110853847,712,712,712,712,0
20240717,170000,110853847,712,712,712,712,0
20240717,165900,110853847,712,712,712,712,0
20240717,165800,110853847,712,712,712,712,0
20240717,165700,110853847,712,712,712,712,0
20240717,165600,110853847,712,712,712,712,0
20240717,165500,110853847,712,712,712,712,0
20240717,165400,110853847,712,712,712,712,0
20240717,165300,110853847,712,712,712,712,0
20240717,165200,110853847,712,712,712,712,0
20240717,165100,110853847,712,712,712,712,0
20240717,165000,110853847,712,712,712,712,0
20240717,164900,110853847,712,712,712,712,0
20240717,164800,110853847,712,712,712,712,0
20240717,164700,110853847,712,712,712,712,0
20240717,164600,110853847,712,712,712,712,0
20240717,164500,110853847,712,712,712,712,0
20240717,164400,110853847,712,712,712,712,0
20240717,164300,110853847,712,712,712,712,0
20240717,164200,110853847,712,712,712,712,0
20240717,164100,110853847,712,712,712,712,0
20240717,164000,110853847,712,712,712,712,0
20240717,163900,110853847,712,712,712,712,0
20240717,163800,110853847,712,712,712,712,677
20240717,163700,110853847,712,712,712,712,0
20240717,163600,110853847,712,712,712,712,0
20240717,163500,110853847,712,712,712,712,0
20240717,163400,110853847,712,712,712,712,0
20240717,163300,110853847,712,712,712,712,0
20240717,163200,110853847,712,712,712,712,0
20240717,163100,110853847,712,712,712,712,0
20240717,163000,110853847,712,712,712,712,0
20240717,162900,110853847,712,712,712,712,0
20240717,162800,110853847,712,712,712,712,0
20240717,162700,110853847,712,712,712,712,0
20240717,162600,110853847,712,712,712,712,0
20240717,162500,110853847,712,712,712,712,0
20240717,162400,110853847,712,712,712,712,0
20240717,162300,110853847,712,712,712,712,0
20240717,162200,110853847,712,712,712,712,0
20240717,162100,110853847,712,712,712,712,0
20240717,162000,110853847,712,712,712,712,0
20240717,161900,110853847,712,712,712,712,0
20240717,161800,110853847,712,712,712,712,0
20240717,161700,110853847,712,712,712,712,0
20240717,161600,110853847,712,712,712,712,0
20240717,161500,110853847,712,712,712,712,0
20240717,161400,110853847,712,712,712,712,0
20240717,161300,110853847,712,712,712,712,0
20240717,161200,110853847,712,712,712,712,0
20240717,161100,110853847,712,712,712,712,0
20240717,161000,110853847,712,712,712,712,0
20240717,160900,110853847,712,712,712,712,0
20240717,160800,110853847,712,712,712,712,677
20240717,160700,110853847,712,712,712,712,0
20240717,160600,110853847,712,712,712,712,0
20240717,160500,110853847,712,712,712,712,0
20240717,160400,110853847,712,712,712,712,0
20240717,160300,110853847,712,712,712,712,0
20240717,160200,110853847,712,712,712,712,0
20240717,160100,110853847,712,712,712,712,0
20240717,160000,110853847,712,712,712,712,0
20240717,155900,110853847,712,712,712,712,0
20240717,155800,110853847,712,712,712,712,0
20240717,155700,110853847,712,712,712,712,0
20240717,155600,110853847,712,712,712,712,0
20240717,155500,110853847,712,712,712,712,0
20240717,155400,110853847,712,712,712,712,0
20240717,155300,110853847,712,712,712,712,0
20240717,155200,110853847,712,712,712,712,0
20240717,155100,110853847,712,712,712,712,0
20240717,155000,110853847,712,712,712,712,0
20240717,154900,110853847,712,712,712,712,0
20240717,154800,110853847,712,712,712,712,0
20240717,154700,110853847,712,712,712,712,0
20240717,154600,110853847,712,712,712,712,0
20240717,154500,110853847,712,712,712,712,0
20240717,154400,110853847,712,712,712,712,0
20240717,154300,110853847,712,712,712,712,0
20240717,154200,110853847,712,712,712,712,0
20240717,154100,110853847,712,712,712,712,0
20240717,154000,110853847,712,712,712,712,0
20240717,153900,110853847,712,712,712,712,0
20240717,153800,110853847,712,712,712,712,677
20240717,153700,110853847,712,712,712,712,0
20240717,153600,110853847,712,712,712,712,0
20240717,153500,110853847,712,712,712,712,0
20240717,153400,110853847,712,712,712,712,0
20240717,153300,110853847,712,712,712,712,0
20240717,153200,110853847,712,712,712,712,0
20240717,153100,110853847,712,712,712,712,0
20240717,153000,110853847,712,712,712,712,677
20240717,152900,110371823,710,710,710,710,0
20240717,152800,110371823,710,710,710,710,0
20240717,152700,110371823,710,710,710,710,0
20240717,152600,110371823,710,710,710,710,0
20240717,152500,110371823,710,710,710,710,0
20240717,152400,110371823,710,710,710,710,0
20240717,152300,110371823,710,710,710,710,0
20240717,152200,110371823,710,710,710,710,0
20240717,152100,110371823,710,710,710,710,0
20240717,152000,110371823,710,710,710,710,0
20240717,151900,110371823,710,712,712,710,70
20240717,151800,110322019,709,709,709,709,0
20240717,151700,110322019,709,709,709,709,1280
20240717,151600,109414499,709,710,710,709,132
20240717,151500,109320854,711,711,711,711,99
20240717,151400,109250465,711,711,711,711,0
20240717,151300,109250465,711,711,711,711,3
20240717,151200,109248332,711,711,711,711,3
20240717,151100,109246199,712,712,712,712,1
20240717,151000,109245487,712,712,712,712,0
20240717,150900,109245487,712,712,712,712,62
20240717,150800,109201343,710,710,710,710,0
20240717,150700,109201343,710,711,711,710,1906
20240717,150600,107848069,710,710,710,710,0
20240717,150500,107848069,710,710,710,710,0
20240717,150400,107848069,710,711,711,710,1280
20240717,150300,106938266,711,711,711,711,3
20240717,150200,106936133,711,711,711,711,0
20240717,150100,106936133,711,711,711,711,0
20240717,150000,106936133,711,711,711,711,119
20240717,145900,106851524,712,712,712,712,0
20240717,145800,106851524,712,712,712,712,0
20240717,145700,106851524,712,712,712,712,0
20240717,145600,106851524,712,712,712,712,0
20240717,145500,106851524,712,712,712,712,0
20240717,145400,106851524,712,712,712,712,0
20240717,145300,106851524,712,712,712,712,0
20240717,145200,106851524,712,712,712,712,0
20240717,145100,106851524,712,712,712,712,0
20240717,145000,106851524,712,712,712,712,1
20240717,144900,106850812,713,713,713,713,0
20240717,144800,106850812,713,713,713,713,0
20240717,144700,106850812,713,713,713,713,0
20240717,144600,106850812,713,713,713,713,0
20240717,144500,106850812,713,713,713,713,0
20240717,144400,106850812,713,713,713,713,0
20240717,144300,106850812,713,713,713,713,0
20240717,144200,106850812,713,713,713,713,0
20240717,144100,106850812,713,712,713,712,100
20240717,144000,106779610,712,712,712,712,1
20240717,143900,106778898,710,711,711,710,2
20240717,143800,106777477,710,710,710,710,0
20240717,143700,106777477,710,711,711,710,1332
20240717,143600,105831681,712,712,712,712,0
20240717,143500,105831681,712,712,712,712,0
20240717,143400,105831681,712,712,712,712,0
20240717,143300,105831681,712,712,712,712,0
20240717,143200,105831681,712,712,712,712,1
20240717,143100,105830969,711,711,711,711,0
20240717,143000,105830969,711,711,711,711,100
20240717,142900,105759869,711,711,711,711,0
20240717,142800,105759869,711,711,711,711,0
20240717,142700,105759869,711,711,711,711,300
20240717,142600,105546569,711,711,711,711,0
20240717,142500,105546569,711,711,711,711,7
20240717,142400,105541592,712,712,712,712,20
20240717,142300,105527352,713,710,713,710,34
20240717,142200,105503207,710,710,710,710,80
20240717,142100,105446407,710,710,710,709,24468
20240717,142000,88077321,710,711,711,710,443
20240717,141900,87762459,711,712,712,711,102
20240717,141800,87689860,713,713,713,713,0
20240717,141700,87689860,713,713,713,711,281
20240717,141600,87489624,714,714,714,714,1
20240717,141500,87488910,713,713,713,713,0
20240717,141400,87488910,713,713,713,713,0
20240717,141300,87488910,713,713,713,713,7
20240717,141200,87483919,713,713,713,713,0
20240717,141100,87483919,713,713,713,713,0
20240717,141000,87483919,713,714,714,713,11
20240717,140900,87476075,713,713,713,713,1009
20240717,140800,86756658,713,713,713,713,5
20240717,140700,86753093,714,714,714,714,0
20240717,140600,86753093,714,714,714,714,2000
20240717,140500,85325093,714,714,714,714,41
20240717,140400,85295819,714,714,714,714,0
20240717,140300,85295819,714,714,714,714,3
20240717,140200,85293677,714,714,714,714,0
20240717,140100,85293677,714,714,714,714,10
20240717,140000,85286537,714,714,714,714,100
20240717,135900,85215137,714,714,714,714,0
20240717,135800,85215137,714,714,714,714,0
20240717,135700,85215137,714,714,714,714,0
20240717,135600,85215137,714,714,714,714,0
20240717,135500,85215137,714,714,714,714,0
20240717,135400,85215137,714,714,714,714,0
20240717,135300,85215137,714,714,714,714,0
20240717,135200,85215137,714,714,714,714,0
20240717,135100,85215137,714,714,714,714,0
20240717,135000,85215137,714,714,714,714,0
20240717,134900,85215137,714,714,714,714,0
20240717,134800,85215137,714,714,714,714,0
20240717,134700,85215137,714,714,714,714,4
20240717,134600,85212281,714,714,714,714,0
20240717,134500,85212281,714,714,714,714,0
20240717,134400,85212281,714,714,714,714,0
20240717,134300,85212281,714,714,714,714,1
20240717,134200,85211567,712,712,712,712,0
20240717,134100,85211567,712,710,712,710,179
20240717,134000,85084317,713,713,713,713,300
20240717,133900,84870417,713,713,713,713,0
20240717,133800,84870417,713,713,713,713,0
20240717,133700,84870417,713,713,713,713,0
20240717,133600,84870417,713,713,713,713,0
20240717,133500,84870417,713,713,713,713,0
20240717,133400,84870417,713,713,713,713,0
20240717,133300,84870417,713,713,713,713,0
20240717,133200,84870417,713,713,713,713,0
20240717,133100,84870417,713,713,713,713,0
20240717,133000,84870417,713,710,714,709,578
20240717,132900,84460021,710,710,710,710,4528
20240717,132800,81245141,710,714,714,710,9336
20240717,132700,74616573,710,712,712,710,14333
20240717,132600,64437375,712,712,712,712,15000
20240717,132500,53757375,712,714,714,712,419
20240717,132400,53458730,715,715,715,715,0
20240717,132300,53458730,715,715,715,715,0
20240717,132200,53458730,715,715,715,715,0
20240717,132100,53458730,715,715,715,715,0
20240717,132000,53458730,715,715,715,715,1
20240717,131900,53458015,713,713,714,713,1732
20240717,131800,52222098,713,713,713,713,0
20240717,131700,52222098,713,713,713,713,0
20240717,131600,52222098,713,713,713,713,0
20240717,131500,52222098,713,713,713,713,0
20240717,131400,52222098,713,713,713,712,3
20240717,131300,52219960,712,712,712,712,0
20240717,131200,52219960,712,713,713,712,13
20240717,131100,52210694,712,713,714,712,996
20240717,131000,51500619,712,714,714,712,2667
20240717,130900,49597715,712,712,712,712,0
20240717,130800,49597715,712,713,713,712,117
20240717,130700,49514311,712,712,712,712,4000
20240717,130600,46666311,712,712,712,712,0
20240717,130500,46666311,712,712,712,712,0
20240717,130400,46666311,712,712,712,712,0
20240717,130300,46666311,712,712,712,712,0
20240717,130200,46666311,712,712,712,712,0
20240717,130100,46666311,712,712,712,712,0
20240717,130000,46666311,712,712,712,712,0
20240717,125900,46666311,712,714,714,712,56
20240717,125800,46626367,714,714,714,714,1
20240717,125700,46625653,712,712,712,712,0
20240717,125600,46625653,712,713,713,712,31
20240717,125500,46603558,712,714,714,712,20
20240717,125400,46589293,712,713,714,712,1359
20240717,125300,45620323,713,713,713,713,0
20240717,125200,45620323,713,713,713,713,5
20240717,125100,45616758,712,712,712,712,91
20240717,125000,45551966,713,713,713,712,241
20240717,124900,45380192,713,713,713,712,171
20240717,124800,45258310,713,713,713,713,296
20240717,124700,45047262,712,713,713,712,666
20240717,124600,44572503,713,713,713,713,134
20240717,124500,44476961,712,713,713,712,571
20240717,124400,44069922,713,713,713,713,200
20240717,124300,43927322,713,713,713,713,54
20240717,124200,43888820,714,714,714,714,0
20240717,124100,43888820,714,714,714,714,1
20240717,124000,43888106,713,713,713,713,264
20240717,123900,43699874,712,712,712,712,126
20240717,123800,43610162,713,713,713,713,560
20240717,123700,43210882,713,713,713,713,0
20240717,123600,43210882,713,713,713,713,0
20240717,123500,43210882,713,713,713,713,0
20240717,123400,43210882,713,713,713,713,0
20240717,123300,43210882,713,713,713,713,0
20240717,123200,43210882,713,713,713,713,0
20240717,123100,43210882,713,713,713,713,0
20240717,123000,43210882,713,713,713,713,0
20240717,122900,43210882,713,713,713,713,2
20240717,122800,43209456,713,713,713,713,2
20240717,122700,43208030,713,713,713,713,1
20240717,122600,43207317,711,712,712,711,133
20240717,122500,43112654,711,713,713,711,7
20240717,122400,43107667,711,712,713,711,21
20240717,122300,43092714,711,712,713,711,22
20240717,122200,43077052,711,713,713,711,69
20240717,122100,43027939,711,713,713,711,63
20240717,122000,42983052,713,713,713,711,5
20240717,121900,42979489,711,713,713,711,136
20240717,121800,42882589,711,712,712,711,3
20240717,121700,42880454,713,713,713,711,5
20240717,121600,42876891,711,713,713,711,15
20240717,121500,42866204,713,713,713,713,2
20240717,121400,42864778,711,711,713,711,5974
20240717,121300,38617260,713,712,713,711,115
20240717,121200,38535403,713,713,713,713,2
20240717,121100,38533977,714,714,714,714,0
20240717,121000,38533977,714,714,714,714,1
20240717,120900,38533263,712,714,714,712,11
20240717,120800,38525415,712,714,714,712,3
20240717,120700,38523275,711,714,714,711,5
20240717,120600,38519708,714,711,714,711,841
20240717,120500,37921754,711,711,711,711,0
20240717,120400,37921754,711,711,711,711,0
20240717,120300,37921754,711,712,712,711,31
20240717,120200,37899691,711,711,711,711,0
20240717,120100,37899691,711,711,711,711,0
20240717,120000,37899691,711,711,711,711,0
20240717,115900,37899691,711,711,711,711,0
20240717,115800,37899691,711,711,711,711,0
20240717,115700,37899691,711,713,714,711,2721
20240717,115600,35962730,713,713,713,713,1168
20240717,115500,35129946,713,713,713,713,260
20240717,115400,34944566,713,713,713,713,0
20240717,115300,34944566,713,713,713,713,0
20240717,115200,34944566,713,713,713,713,0
20240717,115100,34944566,713,713,713,713,0
20240717,115000,34944566,713,713,713,713,1
20240717,114900,34943853,714,714,714,714,0
20240717,114800,34943853,714,714,714,714,0
20240717,114700,34943853,714,714,714,714,0
20240717,114600,34943853,714,714,714,714,10
20240717,114500,34936713,714,714,714,714,0
20240717,114400,34936713,714,714,714,714,0
20240717,114300,34936713,714,714,714,714,0
20240717,114200,34936713,714,714,714,714,0
20240717,114100,34936713,714,714,714,714,6
20240717,114000,34932429,713,713,713,713,0
20240717,113900,34932429,713,713,713,713,0
20240717,113800,34932429,713,713,713,713,561
20240717,113700,34532436,713,713,713,713,0
20240717,113600,34532436,713,713,713,713,0
20240717,113500,34532436,713,713,713,713,2
20240717,113400,34531010,711,713,713,711,8
20240717,113300,34525310,711,711,711,711,0
20240717,113200,34525310,711,711,711,711,0
20240717,113100,34525310,711,711,711,711,0
20240717,113000,34525310,711,711,711,711,0
20240717,112900,34525310,711,712,712,711,67
20240717,112800,34477643,711,714,714,711,685
20240717,112700,33989581,711,711,714,711,19
20240717,112600,33976060,711,714,714,711,24
20240717,112500,33958942,711,712,714,711,13
20240717,112400,33949673,710,712,712,710,22
20240717,112300,33934021,712,712,712,710,6
20240717,112200,33929751,708,710,710,708,1935
20240717,112100,32558107,710,710,710,710,298
20240717,112000,32346527,710,710,710,710,165
20240717,111900,32229377,710,710,710,710,99
20240717,111800,32159087,710,710,710,710,1777
20240717,111700,30897417,710,711,711,710,325
20240717,111600,30666631,711,713,713,711,10085
20240717,111500,23476564,713,713,714,713,200
20240717,111400,23333953,713,713,713,713,0
20240717,111300,23333953,713,713,713,713,0
20240717,111200,23333953,713,713,713,713,0
20240717,111100,23333953,713,713,713,713,0
20240717,111000,23333953,713,713,713,713,0
20240717,110900,23333953,713,713,713,713,0
20240717,110800,23333953,713,713,713,713,0
20240717,110700,23333953,713,713,713,713,0
20240717,110600,23333953,713,713,713,713,1
20240717,110500,23333240,708,708,708,708,0
20240717,110400,23333240,708,709,709,708,541
20240717,110300,22950201,713,713,713,713,0
20240717,110200,22950201,713,713,713,713,0
20240717,110100,22950201,713,713,713,713,0
20240717,110000,22950201,713,713,714,712,16
20240717,105900,22938794,708,711,711,708,9000
20240717,105800,16555614,714,714,714,714,0
20240717,105700,16555614,714,714,714,714,0
20240717,105600,16555614,714,714,714,714,0
20240717,105500,16555614,714,712,714,711,917
20240717,105400,15903571,714,714,714,714,0
20240717,105300,15903571,714,714,714,714,0
20240717,105200,15903571,714,714,714,714,0
20240717,105100,15903571,714,714,714,714,0
20240717,105000,15903571,714,714,714,714,0
20240717,104900,15903571,714,714,714,714,0
20240717,104800,15903571,714,714,714,714,8
20240717,104700,15897859,714,714,714,714,1
20240717,104600,15897145,714,714,714,714,3
20240717,104500,15895003,714,714,714,714,1
20240717,104400,15894289,711,711,711,711,0
20240717,104300,15894289,711,713,713,711,330
20240717,104200,15659161,714,714,714,714,0
20240717,104100,15659161,714,714,714,714,0
20240717,104000,15659161,714,714,714,714,0
20240717,103900,15659161,714,714,714,714,0
20240717,103800,15659161,714,714,714,714,1
20240717,103700,15658447,714,714,714,714,0
20240717,103600,15658447,714,714,714,714,0
20240717,103500,15658447,714,714,714,714,0
20240717,103400,15658447,714,714,714,714,0
20240717,103300,15658447,714,714,714,714,1
20240717,103200,15657733,711,711,711,711,0
20240717,103100,15657733,711,711,711,711,24
20240717,103000,15640669,711,711,711,711,80
20240717,102900,15583789,714,714,714,714,0
20240717,102800,15583789,714,714,714,714,0
20240717,102700,15583789,714,714,714,714,0
20240717,102600,15583789,714,714,714,714,0
20240717,102500,15583789,714,714,714,714,0
20240717,102400,15583789,714,714,714,714,0
20240717,102300,15583789,714,714,714,714,0
20240717,102200,15583789,714,714,714,714,1
20240717,102100,15583075,714,714,714,714,1
20240717,102000,15582361,711,715,715,711,2225
20240717,101900,13992908,715,715,715,715,1
20240717,101800,13992193,714,714,714,714,3
20240717,101700,13990051,714,714,714,714,1
20240717,101600,13989337,714,714,714,714,0
20240717,101500,13989337,714,715,715,714,2108
20240717,101400,12484224,714,714,715,714,694
20240717,101300,11988707,712,712,712,712,1
20240717,101200,11987995,714,714,714,714,0
20240717,101100,11987995,714,714,714,714,53
20240717,101000,11950153,712,712,714,712,1002
20240717,100900,11236727,714,714,714,714,90
20240717,100800,11172467,715,715,715,715,169
20240717,100700,11051632,715,714,715,714,101
20240717,100600,10979517,715,714,715,714,2552
20240717,100500,9157388,714,714,714,714,100
20240717,100400,9085988,714,714,714,714,0
20240717,100300,9085988,714,714,714,714,7
20240717,100200,9080990,714,714,714,714,0
20240717,100100,9080990,714,714,714,714,0
20240717,100000,9080990,714,714,714,714,43
20240717,095900,9050288,714,714,714,714,2
20240717,095800,9048860,714,714,714,714,8
20240717,095700,9043148,714,714,714,714,0
20240717,095600,9043148,714,714,714,710,3957
20240717,095500,6231509,713,713,713,713,1
20240717,095400,6230796,713,711,713,711,10
20240717,095300,6223684,713,713,713,713,0
20240717,095200,6223684,713,713,713,713,2
20240717,095100,6222258,713,713,713,713,0
20240717,095000,6222258,713,713,713,713,0
20240717,094900,6222258,713,713,713,713,2
20240717,094800,6220832,713,713,713,713,0
20240717,094700,6220832,713,713,713,713,300
20240717,094600,6006932,713,713,713,713,0
20240717,094500,6006932,713,713,713,713,0
20240717,094400,6006932,713,713,713,713,53
20240717,094300,5969143,713,713,713,713,0
20240717,094200,5969143,713,713,713,713,0
20240717,094100,5969143,713,713,713,712,21
20240717,094000,5954180,713,713,713,713,0
20240717,093900,5954180,713,713,713,713,1
20240717,093800,5953467,712,713,713,712,2
20240717,093700,5952042,713,713,713,713,54
20240717,093600,5913540,713,712,713,712,30
20240717,093500,5892172,712,712,712,712,10
20240717,093400,5885052,712,712,712,712,0
20240717,093300,5885052,712,712,712,712,1
20240717,093200,5884340,710,710,712,710,75
20240717,093100,5830948,713,713,713,713,105
20240717,093000,5756083,713,714,714,713,217
20240717,092900,5601341,714,714,714,714,2
20240717,092800,5599913,714,714,714,714,110
20240717,092700,5521373,711,711,711,711,500
20240717,092600,5165873,711,714,714,711,137
20240717,092500,5068210,714,714,714,714,0
20240717,092400,5068210,714,714,714,714,44
20240717,092300,5036794,714,714,714,714,1
20240717,092200,5036080,714,714,714,714,50
20240717,092100,5000380,714,714,714,714,0
20240717,092000,5000380,714,714,714,714,0
20240717,091900,5000380,714,714,714,714,10
20240717,091800,4993240,714,714,714,714,200
20240717,091700,4850440,714,714,714,714,120
20240717,091600,4764760,714,714,714,714,1255
20240717,091500,3868690,713,713,713,713,1
20240717,091400,3867977,710,710,710,710,400
20240717,091300,3583977,710,710,710,710,0
20240717,091200,3583977,710,710,710,710,0
20240717,091100,3583977,710,710,710,710,96
20240717,091000,3515817,710,710,710,710,11
20240717,090900,3508007,710,710,710,710,553
20240717,090800,3115377,710,714,714,710,4370
20240717,090700,9998,714,714,714,714,12
20240717,090600,1430,715,715,715,715,0
20240717,090500,1430,715,715,715,715,0
20240717,090400,1430,715,715,715,715,0
20240717,090300,1430,715,715,715,715,1
20240717,090200,715,715,715,715,715,1
20240717,090100,0,710,710,710,710,0
20240717,090000,0,710,710,710,710,0