KissMeData/225430/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,204100,10818416,751,751,751,751,927
20240722,204000,10818416,751,751,751,751,0
20240722,203900,10818416,751,751,751,751,0
20240722,203800,10818416,751,751,751,751,0
20240722,203700,10818416,751,751,751,751,0
20240722,203600,10818416,751,751,751,751,0
20240722,203500,10818416,751,751,751,751,0
20240722,203400,10818416,751,751,751,751,0
20240722,203300,10818416,751,751,751,751,0
20240722,203200,10818416,751,751,751,751,0
20240722,203100,10818416,751,751,751,751,0
20240722,203000,10818416,751,751,751,751,0
20240722,202900,10818416,751,751,751,751,0
20240722,202800,10818416,751,751,751,751,0
20240722,202700,10818416,751,751,751,751,0
20240722,202600,10818416,751,751,751,751,0
20240722,202500,10818416,751,751,751,751,0
20240722,202400,10818416,751,751,751,751,0
20240722,202300,10818416,751,751,751,751,0
20240722,202200,10818416,751,751,751,751,0
20240722,202100,10818416,751,751,751,751,0
20240722,202000,10818416,751,751,751,751,0
20240722,201900,10818416,751,751,751,751,0
20240722,201800,10818416,751,751,751,751,0
20240722,201700,10818416,751,751,751,751,0
20240722,201600,10818416,751,751,751,751,0
20240722,201500,10818416,751,751,751,751,0
20240722,201400,10818416,751,751,751,751,0
20240722,201300,10818416,751,751,751,751,0
20240722,201200,10818416,751,751,751,751,0
20240722,201100,10818416,751,751,751,751,927
20240722,201000,10818416,751,751,751,751,0
20240722,200900,10818416,751,751,751,751,0
20240722,200800,10818416,751,751,751,751,0
20240722,200700,10818416,751,751,751,751,0
20240722,200600,10818416,751,751,751,751,0
20240722,200500,10818416,751,751,751,751,0
20240722,200400,10818416,751,751,751,751,0
20240722,200300,10818416,751,751,751,751,0
20240722,200200,10818416,751,751,751,751,0
20240722,200100,10818416,751,751,751,751,0
20240722,200000,10818416,751,751,751,751,0
20240722,195900,10818416,751,751,751,751,0
20240722,195800,10818416,751,751,751,751,0
20240722,195700,10818416,751,751,751,751,0
20240722,195600,10818416,751,751,751,751,0
20240722,195500,10818416,751,751,751,751,0
20240722,195400,10818416,751,751,751,751,0
20240722,195300,10818416,751,751,751,751,0
20240722,195200,10818416,751,751,751,751,0
20240722,195100,10818416,751,751,751,751,0
20240722,195000,10818416,751,751,751,751,0
20240722,194900,10818416,751,751,751,751,0
20240722,194800,10818416,751,751,751,751,0
20240722,194700,10818416,751,751,751,751,0
20240722,194600,10818416,751,751,751,751,0
20240722,194500,10818416,751,751,751,751,0
20240722,194400,10818416,751,751,751,751,0
20240722,194300,10818416,751,751,751,751,0
20240722,194200,10818416,751,751,751,751,0
20240722,194100,10818416,751,751,751,751,927
20240722,194000,10818416,751,751,751,751,0
20240722,193900,10818416,751,751,751,751,0
20240722,193800,10818416,751,751,751,751,0
20240722,193700,10818416,751,751,751,751,0
20240722,193600,10818416,751,751,751,751,0
20240722,193500,10818416,751,751,751,751,0
20240722,193400,10818416,751,751,751,751,0
20240722,193300,10818416,751,751,751,751,0
20240722,193200,10818416,751,751,751,751,0
20240722,193100,10818416,751,751,751,751,0
20240722,193000,10818416,751,751,751,751,0
20240722,192900,10818416,751,751,751,751,0
20240722,192800,10818416,751,751,751,751,0
20240722,192700,10818416,751,751,751,751,0
20240722,192600,10818416,751,751,751,751,0
20240722,192500,10818416,751,751,751,751,0
20240722,192400,10818416,751,751,751,751,0
20240722,192300,10818416,751,751,751,751,0
20240722,192200,10818416,751,751,751,751,0
20240722,192100,10818416,751,751,751,751,0
20240722,192000,10818416,751,751,751,751,0
20240722,191900,10818416,751,751,751,751,0
20240722,191800,10818416,751,751,751,751,0
20240722,191700,10818416,751,751,751,751,0
20240722,191600,10818416,751,751,751,751,0
20240722,191500,10818416,751,751,751,751,0
20240722,191400,10818416,751,751,751,751,0
20240722,191300,10818416,751,751,751,751,0
20240722,191200,10818416,751,751,751,751,0
20240722,191100,10818416,751,751,751,751,927
20240722,191000,10818416,751,751,751,751,0
20240722,190900,10818416,751,751,751,751,0
20240722,190800,10818416,751,751,751,751,0
20240722,190700,10818416,751,751,751,751,0
20240722,190600,10818416,751,751,751,751,0
20240722,190500,10818416,751,751,751,751,0
20240722,190400,10818416,751,751,751,751,0
20240722,190300,10818416,751,751,751,751,0
20240722,190200,10818416,751,751,751,751,0
20240722,190100,10818416,751,751,751,751,0
20240722,190000,10818416,751,751,751,751,0
20240722,185900,10818416,751,751,751,751,0
20240722,185800,10818416,751,751,751,751,0
20240722,185700,10818416,751,751,751,751,0
20240722,185600,10818416,751,751,751,751,0
20240722,185500,10818416,751,751,751,751,0
20240722,185400,10818416,751,751,751,751,0
20240722,185300,10818416,751,751,751,751,0
20240722,185200,10818416,751,751,751,751,0
20240722,185100,10818416,751,751,751,751,0
20240722,185000,10818416,751,751,751,751,0
20240722,184900,10818416,751,751,751,751,0
20240722,184800,10818416,751,751,751,751,0
20240722,184700,10818416,751,751,751,751,0
20240722,184600,10818416,751,751,751,751,0
20240722,184500,10818416,751,751,751,751,0
20240722,184400,10818416,751,751,751,751,0
20240722,184300,10818416,751,751,751,751,0
20240722,184200,10818416,751,751,751,751,0
20240722,184100,10818416,751,751,751,751,927
20240722,184000,10818416,751,751,751,751,0
20240722,183900,10818416,751,751,751,751,0
20240722,183800,10818416,751,751,751,751,0
20240722,183700,10818416,751,751,751,751,0
20240722,183600,10818416,751,751,751,751,0
20240722,183500,10818416,751,751,751,751,0
20240722,183400,10818416,751,751,751,751,0
20240722,183300,10818416,751,751,751,751,0
20240722,183200,10818416,751,751,751,751,0
20240722,183100,10818416,751,751,751,751,0
20240722,183000,10818416,751,751,751,751,0
20240722,182900,10818416,751,751,751,751,0
20240722,182800,10818416,751,751,751,751,0
20240722,182700,10818416,751,751,751,751,0
20240722,182600,10818416,751,751,751,751,0
20240722,182500,10818416,751,751,751,751,0
20240722,182400,10818416,751,751,751,751,0
20240722,182300,10818416,751,751,751,751,0
20240722,182200,10818416,751,751,751,751,0
20240722,182100,10818416,751,751,751,751,0
20240722,182000,10818416,751,751,751,751,0
20240722,181900,10818416,751,751,751,751,0
20240722,181800,10818416,751,751,751,751,0
20240722,181700,10818416,751,751,751,751,0
20240722,181600,10818416,751,751,751,751,0
20240722,181500,10818416,751,751,751,751,0
20240722,181400,10818416,751,751,751,751,0
20240722,181300,10818416,751,751,751,751,0
20240722,181200,10818416,751,751,751,751,0
20240722,181100,10818416,751,751,751,751,927
20240722,181000,10818416,751,751,751,751,0
20240722,180900,10818416,751,751,751,751,0
20240722,180800,10818416,751,751,751,751,0
20240722,180700,10818416,751,751,751,751,0
20240722,180600,10818416,751,751,751,751,0
20240722,180500,10818416,751,751,751,751,0
20240722,180400,10818416,751,751,751,751,0
20240722,180300,10818416,751,751,751,751,0
20240722,180200,10818416,751,751,751,751,0
20240722,180100,10818416,751,751,751,751,0
20240722,180000,10818416,751,751,751,751,0
20240722,175900,10818416,751,751,751,751,0
20240722,175800,10818416,751,751,751,751,0
20240722,175700,10818416,751,751,751,751,0
20240722,175600,10818416,751,751,751,751,0
20240722,175500,10818416,751,751,751,751,0
20240722,175400,10818416,751,751,751,751,0
20240722,175300,10818416,751,751,751,751,0
20240722,175200,10818416,751,751,751,751,0
20240722,175100,10818416,751,751,751,751,0
20240722,175000,10818416,751,751,751,751,0
20240722,174900,10818416,751,751,751,751,0
20240722,174800,10818416,751,751,751,751,0
20240722,174700,10818416,751,751,751,751,0
20240722,174600,10818416,751,751,751,751,0
20240722,174500,10818416,751,751,751,751,0
20240722,174400,10818416,751,751,751,751,0
20240722,174300,10818416,751,751,751,751,0
20240722,174200,10818416,751,751,751,751,0
20240722,174100,10818416,751,751,751,751,927
20240722,174000,10818416,751,751,751,751,0
20240722,173900,10818416,751,751,751,751,0
20240722,173800,10818416,751,751,751,751,0
20240722,173700,10818416,751,751,751,751,0
20240722,173600,10818416,751,751,751,751,0
20240722,173500,10818416,751,751,751,751,0
20240722,173400,10818416,751,751,751,751,0
20240722,173300,10818416,751,751,751,751,0
20240722,173200,10818416,751,751,751,751,0
20240722,173100,10818416,751,751,751,751,0
20240722,173000,10818416,751,751,751,751,0
20240722,172900,10818416,751,751,751,751,0
20240722,172800,10818416,751,751,751,751,0
20240722,172700,10818416,751,751,751,751,0
20240722,172600,10818416,751,751,751,751,0
20240722,172500,10818416,751,751,751,751,0
20240722,172400,10818416,751,751,751,751,0
20240722,172300,10818416,751,751,751,751,0
20240722,172200,10818416,751,751,751,751,0
20240722,172100,10818416,751,751,751,751,0
20240722,172000,10818416,751,751,751,751,0
20240722,171900,10818416,751,751,751,751,0
20240722,171800,10818416,751,751,751,751,0
20240722,171700,10818416,751,751,751,751,0
20240722,171600,10818416,751,751,751,751,0
20240722,171500,10818416,751,751,751,751,0
20240722,171400,10818416,751,751,751,751,0
20240722,171300,10818416,751,751,751,751,0
20240722,171200,10818416,751,751,751,751,0
20240722,171100,10818416,751,751,751,751,927
20240722,171000,10818416,751,751,751,751,0
20240722,170900,10818416,751,751,751,751,0
20240722,170800,10818416,751,751,751,751,0
20240722,170700,10818416,751,751,751,751,0
20240722,170600,10818416,751,751,751,751,0
20240722,170500,10818416,751,751,751,751,0
20240722,170400,10818416,751,751,751,751,0
20240722,170300,10818416,751,751,751,751,0
20240722,170200,10818416,751,751,751,751,0
20240722,170100,10818416,751,751,751,751,0
20240722,170000,10818416,751,751,751,751,0
20240722,165900,10818416,751,751,751,751,0
20240722,165800,10818416,751,751,751,751,0
20240722,165700,10818416,751,751,751,751,0
20240722,165600,10818416,751,751,751,751,0
20240722,165500,10818416,751,751,751,751,0
20240722,165400,10818416,751,751,751,751,0
20240722,165300,10818416,751,751,751,751,0
20240722,165200,10818416,751,751,751,751,0
20240722,165100,10818416,751,751,751,751,0
20240722,165000,10818416,751,751,751,751,0
20240722,164900,10818416,751,751,751,751,0
20240722,164800,10818416,751,751,751,751,0
20240722,164700,10818416,751,751,751,751,0
20240722,164600,10818416,751,751,751,751,0
20240722,164500,10818416,751,751,751,751,0
20240722,164400,10818416,751,751,751,751,0
20240722,164300,10818416,751,751,751,751,0
20240722,164200,10818416,751,751,751,751,0
20240722,164100,10818416,751,751,751,751,927
20240722,164000,10818416,751,751,751,751,0
20240722,163900,10818416,751,751,751,751,0
20240722,163800,10818416,751,751,751,751,0
20240722,163700,10818416,751,751,751,751,0
20240722,163600,10818416,751,751,751,751,0
20240722,163500,10818416,751,751,751,751,0
20240722,163400,10818416,751,751,751,751,0
20240722,163300,10818416,751,751,751,751,0
20240722,163200,10818416,751,751,751,751,0
20240722,163100,10818416,751,751,751,751,0
20240722,163000,10818416,751,751,751,751,0
20240722,162900,10818416,751,751,751,751,0
20240722,162800,10818416,751,751,751,751,0
20240722,162700,10818416,751,751,751,751,0
20240722,162600,10818416,751,751,751,751,0
20240722,162500,10818416,751,751,751,751,0
20240722,162400,10818416,751,751,751,751,0
20240722,162300,10818416,751,751,751,751,0
20240722,162200,10818416,751,751,751,751,0
20240722,162100,10818416,751,751,751,751,0
20240722,162000,10818416,751,751,751,751,0
20240722,161900,10818416,751,751,751,751,0
20240722,161800,10818416,751,751,751,751,0
20240722,161700,10818416,751,751,751,751,0
20240722,161600,10818416,751,751,751,751,0
20240722,161500,10818416,751,751,751,751,0
20240722,161400,10818416,751,751,751,751,0
20240722,161300,10818416,751,751,751,751,0
20240722,161200,10818416,751,751,751,751,0
20240722,161100,10818416,751,751,751,751,927
20240722,161000,10818416,751,751,751,751,0
20240722,160900,10818416,751,751,751,751,0
20240722,160800,10818416,751,751,751,751,0
20240722,160700,10818416,751,751,751,751,0
20240722,160600,10818416,751,751,751,751,0
20240722,160500,10818416,751,751,751,751,0
20240722,160400,10818416,751,751,751,751,0
20240722,160300,10818416,751,751,751,751,0
20240722,160200,10818416,751,751,751,751,0
20240722,160100,10818416,751,751,751,751,0
20240722,160000,10818416,751,751,751,751,0
20240722,155900,10818416,751,751,751,751,0
20240722,155800,10818416,751,751,751,751,0
20240722,155700,10818416,751,751,751,751,0
20240722,155600,10818416,751,751,751,751,0
20240722,155500,10818416,751,751,751,751,0
20240722,155400,10818416,751,751,751,751,0
20240722,155300,10818416,751,751,751,751,0
20240722,155200,10818416,751,751,751,751,0
20240722,155100,10818416,751,751,751,751,0
20240722,155000,10818416,751,751,751,751,0
20240722,154900,10818416,751,751,751,751,0
20240722,154800,10818416,751,751,751,751,0
20240722,154700,10818416,751,751,751,751,0
20240722,154600,10818416,751,751,751,751,0
20240722,154500,10818416,751,751,751,751,0
20240722,154400,10818416,751,751,751,751,0
20240722,154300,10818416,751,751,751,751,0
20240722,154200,10818416,751,751,751,751,0
20240722,154100,10818416,751,751,751,751,927
20240722,154000,10818416,751,751,751,751,0
20240722,153900,10818416,751,751,751,751,0
20240722,153800,10818416,751,751,751,751,0
20240722,153700,10818416,751,751,751,751,0
20240722,153600,10818416,751,751,751,751,0
20240722,153500,10818416,751,751,751,751,0
20240722,153400,10818416,751,751,751,751,0
20240722,153300,10818416,751,751,751,751,0
20240722,153200,10818416,751,751,751,751,0
20240722,153100,10818416,751,751,751,751,0
20240722,153000,10818416,751,751,751,751,927
20240722,152900,10122239,748,748,748,748,0
20240722,152800,10122239,748,748,748,748,0
20240722,152700,10122239,748,748,748,748,0
20240722,152600,10122239,748,748,748,748,0
20240722,152500,10122239,748,748,748,748,0
20240722,152400,10122239,748,748,748,748,0
20240722,152300,10122239,748,748,748,748,0
20240722,152200,10122239,748,748,748,748,0
20240722,152100,10122239,748,748,748,748,0
20240722,152000,10122239,748,748,748,748,0
20240722,151900,10122239,748,748,748,748,69
20240722,151800,10070627,751,751,751,751,0
20240722,151700,10070627,751,751,751,751,0
20240722,151600,10070627,751,751,751,751,0
20240722,151500,10070627,751,751,751,751,0
20240722,151400,10070627,751,751,751,751,0
20240722,151300,10070627,751,751,751,751,0
20240722,151200,10070627,751,751,751,751,0
20240722,151100,10070627,751,751,751,751,0
20240722,151000,10070627,751,751,751,751,10
20240722,150900,10063117,748,748,748,748,0
20240722,150800,10063117,748,748,748,748,0
20240722,150700,10063117,748,748,748,748,0
20240722,150600,10063117,748,748,748,748,0
20240722,150500,10063117,748,748,748,748,0
20240722,150400,10063117,748,748,748,748,0
20240722,150300,10063117,748,748,748,748,0
20240722,150200,10063117,748,748,748,748,0
20240722,150100,10063117,748,748,748,748,0
20240722,150000,10063117,748,748,748,748,0
20240722,145900,10063117,748,748,748,748,0
20240722,145800,10063117,748,748,748,748,0
20240722,145700,10063117,748,748,748,748,0
20240722,145600,10063117,748,748,748,748,0
20240722,145500,10063117,748,750,750,748,111
20240722,145400,9979889,751,751,751,751,0
20240722,145300,9979889,751,751,751,751,0
20240722,145200,9979889,751,751,751,751,0
20240722,145100,9979889,751,751,751,751,0
20240722,145000,9979889,751,751,751,751,0
20240722,144900,9979889,751,751,751,751,0
20240722,144800,9979889,751,751,751,751,0
20240722,144700,9979889,751,751,751,751,0
20240722,144600,9979889,751,751,751,751,0
20240722,144500,9979889,751,751,751,751,0
20240722,144400,9979889,751,751,751,751,0
20240722,144300,9979889,751,751,751,751,0
20240722,144200,9979889,751,751,751,751,0
20240722,144100,9979889,751,751,751,751,0
20240722,144000,9979889,751,751,751,751,0
20240722,143900,9979889,751,751,751,751,0
20240722,143800,9979889,751,751,751,751,0
20240722,143700,9979889,751,751,751,751,57
20240722,143600,9937082,751,751,751,751,0
20240722,143500,9937082,751,751,751,751,0
20240722,143400,9937082,751,751,751,751,0
20240722,143300,9937082,751,751,751,751,0
20240722,143200,9937082,751,751,751,751,0
20240722,143100,9937082,751,751,751,751,0
20240722,143000,9937082,751,751,751,751,0
20240722,142900,9937082,751,751,751,751,0
20240722,142800,9937082,751,750,751,750,200
20240722,142700,9786963,750,750,750,750,10
20240722,142600,9779463,750,750,750,750,0
20240722,142500,9779463,750,750,750,750,0
20240722,142400,9779463,750,750,750,750,0
20240722,142300,9779463,750,750,750,750,1
20240722,142200,9778713,748,743,748,743,110
20240722,142100,9696974,743,743,743,743,0
20240722,142000,9696974,743,743,743,743,0
20240722,141900,9696974,743,743,743,743,0
20240722,141800,9696974,743,743,743,743,0
20240722,141700,9696974,743,743,743,743,0
20240722,141600,9696974,743,743,743,743,0
20240722,141500,9696974,743,743,743,743,0
20240722,141400,9696974,743,743,743,743,0
20240722,141300,9696974,743,743,743,743,0
20240722,141200,9696974,743,743,743,743,0
20240722,141100,9696974,743,743,743,743,0
20240722,141000,9696974,743,743,743,743,71
20240722,140900,9644221,743,743,743,743,0
20240722,140800,9644221,743,743,743,743,0
20240722,140700,9644221,743,743,743,743,0
20240722,140600,9644221,743,743,743,743,0
20240722,140500,9644221,743,743,743,743,0
20240722,140400,9644221,743,743,743,743,0
20240722,140300,9644221,743,743,743,743,0
20240722,140200,9644221,743,743,743,743,0
20240722,140100,9644221,743,743,743,743,0
20240722,140000,9644221,743,743,743,743,0
20240722,135900,9644221,743,743,743,743,0
20240722,135800,9644221,743,743,743,743,0
20240722,135700,9644221,743,743,743,743,0
20240722,135600,9644221,743,743,743,743,0
20240722,135500,9644221,743,743,743,743,0
20240722,135400,9644221,743,743,743,743,0
20240722,135300,9644221,743,743,743,743,54
20240722,135200,9604099,743,743,743,743,0
20240722,135100,9604099,743,743,743,743,0
20240722,135000,9604099,743,743,743,743,3
20240722,134900,9601870,743,742,743,742,10
20240722,134800,9594441,734,734,734,734,0
20240722,134700,9594441,734,739,739,734,477
20240722,134600,9243900,740,740,740,740,0
20240722,134500,9243900,740,740,740,740,0
20240722,134400,9243900,740,740,740,740,0
20240722,134300,9243900,740,742,742,740,7
20240722,134200,9238714,743,743,743,743,2
20240722,134100,9237228,746,746,746,746,0
20240722,134000,9237228,746,746,746,746,401
20240722,133900,8938082,746,746,746,746,0
20240722,133800,8938082,746,747,747,746,13
20240722,133700,8928383,750,750,750,750,0
20240722,133600,8928383,750,750,750,750,0
20240722,133500,8928383,750,750,750,750,0
20240722,133400,8928383,750,750,750,750,0
20240722,133300,8928383,750,750,750,750,0
20240722,133200,8928383,750,750,750,750,0
20240722,133100,8928383,750,750,750,750,0
20240722,133000,8928383,750,750,750,750,0
20240722,132900,8928383,750,750,750,750,0
20240722,132800,8928383,750,750,750,750,0
20240722,132700,8928383,750,750,750,750,0
20240722,132600,8928383,750,750,750,750,0
20240722,132500,8928383,750,750,750,750,0
20240722,132400,8928383,750,750,750,750,0
20240722,132300,8928383,750,750,750,750,0
20240722,132200,8928383,750,750,750,750,0
20240722,132100,8928383,750,750,750,750,0
20240722,132000,8928383,750,750,750,750,0
20240722,131900,8928383,750,750,750,750,0
20240722,131800,8928383,750,750,750,750,0
20240722,131700,8928383,750,750,750,750,0
20240722,131600,8928383,750,750,750,750,0
20240722,131500,8928383,750,750,750,750,0
20240722,131400,8928383,750,750,750,750,0
20240722,131300,8928383,750,750,750,750,0
20240722,131200,8928383,750,750,750,750,0
20240722,131100,8928383,750,748,750,748,71
20240722,131000,8875220,746,746,746,746,0
20240722,130900,8875220,746,746,746,746,0
20240722,130800,8875220,746,746,746,746,0
20240722,130700,8875220,746,746,746,746,0
20240722,130600,8875220,746,746,746,746,0
20240722,130500,8875220,746,746,746,746,0
20240722,130400,8875220,746,746,746,746,0
20240722,130300,8875220,746,746,746,746,0
20240722,130200,8875220,746,746,746,746,0
20240722,130100,8875220,746,746,746,746,0
20240722,130000,8875220,746,746,746,746,0
20240722,125900,8875220,746,746,746,746,0
20240722,125800,8875220,746,746,746,746,0
20240722,125700,8875220,746,746,746,746,0
20240722,125600,8875220,746,746,746,746,0
20240722,125500,8875220,746,746,746,746,0
20240722,125400,8875220,746,746,746,746,0
20240722,125300,8875220,746,746,746,746,0
20240722,125200,8875220,746,748,748,746,39
20240722,125100,8846056,746,746,746,746,0
20240722,125000,8846056,746,746,746,746,0
20240722,124900,8846056,746,746,746,746,0
20240722,124800,8846056,746,746,746,746,0
20240722,124700,8846056,746,746,746,746,0
20240722,124600,8846056,746,746,746,746,0
20240722,124500,8846056,746,746,746,746,0
20240722,124400,8846056,746,746,746,746,4
20240722,124300,8843072,744,744,744,744,0
20240722,124200,8843072,744,744,744,744,0
20240722,124100,8843072,744,744,744,744,0
20240722,124000,8843072,744,744,744,744,0
20240722,123900,8843072,744,744,744,744,0
20240722,123800,8843072,744,744,744,744,0
20240722,123700,8843072,744,744,744,744,0
20240722,123600,8843072,744,744,744,744,0
20240722,123500,8843072,744,744,744,744,0
20240722,123400,8843072,744,744,744,744,0
20240722,123300,8843072,744,744,744,744,0
20240722,123200,8843072,744,744,744,744,0
20240722,123100,8843072,744,744,744,744,0
20240722,123000,8843072,744,744,744,744,0
20240722,122900,8843072,744,744,744,744,0
20240722,122800,8843072,744,744,744,744,0
20240722,122700,8843072,744,744,744,744,0
20240722,122600,8843072,744,744,744,744,0
20240722,122500,8843072,744,744,744,744,0
20240722,122400,8843072,744,744,744,744,0
20240722,122300,8843072,744,744,744,744,0
20240722,122200,8843072,744,744,744,744,0
20240722,122100,8843072,744,744,744,744,0
20240722,122000,8843072,744,744,744,744,0
20240722,121900,8843072,744,744,744,744,0
20240722,121800,8843072,744,744,744,744,0
20240722,121700,8843072,744,744,744,744,0
20240722,121600,8843072,744,744,744,744,0
20240722,121500,8843072,744,744,744,744,0
20240722,121400,8843072,744,744,744,744,0
20240722,121300,8843072,744,744,744,744,0
20240722,121200,8843072,744,744,744,744,75
20240722,121100,8787272,744,744,744,744,0
20240722,121000,8787272,744,744,744,744,0
20240722,120900,8787272,744,744,744,744,0
20240722,120800,8787272,744,744,744,744,0
20240722,120700,8787272,744,744,744,744,0
20240722,120600,8787272,744,744,744,744,0
20240722,120500,8787272,744,744,744,744,0
20240722,120400,8787272,744,744,744,744,0
20240722,120300,8787272,744,744,744,744,0
20240722,120200,8787272,744,744,744,744,0
20240722,120100,8787272,744,744,744,744,0
20240722,120000,8787272,744,744,744,744,0
20240722,115900,8787272,744,744,744,744,0
20240722,115800,8787272,744,744,744,744,0
20240722,115700,8787272,744,744,744,744,0
20240722,115600,8787272,744,744,744,744,0
20240722,115500,8787272,744,744,744,744,0
20240722,115400,8787272,744,737,744,737,5485
20240722,115300,4710082,737,737,737,737,0
20240722,115200,4710082,737,735,737,735,30
20240722,115100,4688026,735,735,735,735,0
20240722,115000,4688026,735,735,735,735,0
20240722,114900,4688026,735,735,735,735,0
20240722,114800,4688026,735,735,735,735,0
20240722,114700,4688026,735,735,735,735,0
20240722,114600,4688026,735,735,735,735,0
20240722,114500,4688026,735,735,735,735,0
20240722,114400,4688026,735,735,735,735,0
20240722,114300,4688026,735,735,735,735,10
20240722,114200,4680676,735,735,735,735,0
20240722,114100,4680676,735,735,735,735,0
20240722,114000,4680676,735,735,735,735,0
20240722,113900,4680676,735,735,735,735,0
20240722,113800,4680676,735,735,735,735,0
20240722,113700,4680676,735,735,735,735,0
20240722,113600,4680676,735,735,735,735,0
20240722,113500,4680676,735,735,735,735,0
20240722,113400,4680676,735,735,735,735,0
20240722,113300,4680676,735,735,735,735,0
20240722,113200,4680676,735,735,735,735,0
20240722,113100,4680676,735,735,735,735,0
20240722,113000,4680676,735,736,736,735,263
20240722,112900,4487277,737,738,738,737,63
20240722,112800,4440843,740,740,740,740,0
20240722,112700,4440843,740,740,740,740,0
20240722,112600,4440843,740,740,740,740,0
20240722,112500,4440843,740,740,740,740,2
20240722,112400,4439363,743,743,743,743,0
20240722,112300,4439363,743,743,743,743,0
20240722,112200,4439363,743,743,743,743,0
20240722,112100,4439363,743,743,743,743,0
20240722,112000,4439363,743,743,743,743,0
20240722,111900,4439363,743,743,743,743,0
20240722,111800,4439363,743,743,743,743,0
20240722,111700,4439363,743,743,743,743,0
20240722,111600,4439363,743,743,743,743,0
20240722,111500,4439363,743,743,743,743,0
20240722,111400,4439363,743,743,743,743,0
20240722,111300,4439363,743,743,743,743,72
20240722,111200,4385867,743,743,743,743,0
20240722,111100,4385867,743,743,743,743,0
20240722,111000,4385867,743,743,743,743,0
20240722,110900,4385867,743,743,743,743,0
20240722,110800,4385867,743,743,743,743,0
20240722,110700,4385867,743,743,743,743,0
20240722,110600,4385867,743,743,743,743,0
20240722,110500,4385867,743,743,743,743,0
20240722,110400,4385867,743,743,743,743,0
20240722,110300,4385867,743,743,743,743,0
20240722,110200,4385867,743,743,743,743,0
20240722,110100,4385867,743,742,743,742,5
20240722,110000,4382154,743,743,743,743,0
20240722,105900,4382154,743,743,743,743,0
20240722,105800,4382154,743,743,743,743,0
20240722,105700,4382154,743,743,743,743,0
20240722,105600,4382154,743,743,743,743,0
20240722,105500,4382154,743,743,743,743,0
20240722,105400,4382154,743,743,743,743,0
20240722,105300,4382154,743,743,743,743,0
20240722,105200,4382154,743,743,743,743,0
20240722,105100,4382154,743,743,743,743,0
20240722,105000,4382154,743,743,743,743,0
20240722,104900,4382154,743,743,743,743,0
20240722,104800,4382154,743,743,743,743,0
20240722,104700,4382154,743,743,743,743,0
20240722,104600,4382154,743,743,743,743,0
20240722,104500,4382154,743,743,743,743,0
20240722,104400,4382154,743,743,743,743,0
20240722,104300,4382154,743,743,743,743,0
20240722,104200,4382154,743,743,743,743,0
20240722,104100,4382154,743,743,743,743,0
20240722,104000,4382154,743,743,743,743,0
20240722,103900,4382154,743,743,743,743,0
20240722,103800,4382154,743,743,743,743,0
20240722,103700,4382154,743,743,743,743,0
20240722,103600,4382154,743,743,743,743,0
20240722,103500,4382154,743,743,743,743,0
20240722,103400,4382154,743,743,743,743,0
20240722,103300,4382154,743,743,743,743,0
20240722,103200,4382154,743,743,743,743,0
20240722,103100,4382154,743,743,743,743,0
20240722,103000,4382154,743,743,743,743,0
20240722,102900,4382154,743,743,743,743,0
20240722,102800,4382154,743,743,743,743,0
20240722,102700,4382154,743,743,743,743,0
20240722,102600,4382154,743,743,743,743,0
20240722,102500,4382154,743,743,743,743,0
20240722,102400,4382154,743,743,743,743,0
20240722,102300,4382154,743,743,743,743,0
20240722,102200,4382154,743,743,743,743,0
20240722,102100,4382154,743,743,743,743,0
20240722,102000,4382154,743,743,743,743,0
20240722,101900,4382154,743,743,743,743,0
20240722,101800,4382154,743,743,743,743,672
20240722,101700,3882858,743,743,743,743,0
20240722,101600,3882858,743,743,743,743,0
20240722,101500,3882858,743,743,743,743,0
20240722,101400,3882858,743,743,743,743,72
20240722,101300,3829362,743,743,743,743,0
20240722,101200,3829362,743,743,743,743,0
20240722,101100,3829362,743,743,743,743,1
20240722,101000,3828619,743,743,743,743,5
20240722,100900,3824904,743,743,743,743,3
20240722,100800,3822675,743,743,743,743,0
20240722,100700,3822675,743,743,743,743,0
20240722,100600,3822675,743,743,743,743,0
20240722,100500,3822675,743,743,743,743,10
20240722,100400,3815245,743,743,743,743,0
20240722,100300,3815245,743,743,743,743,0
20240722,100200,3815245,743,743,743,743,0
20240722,100100,3815245,743,743,743,743,0
20240722,100000,3815245,743,743,743,743,0
20240722,095900,3815245,743,743,743,743,0
20240722,095800,3815245,743,743,743,743,30
20240722,095700,3792955,743,743,743,743,0
20240722,095600,3792955,743,742,743,742,60
20240722,095500,3748431,742,742,742,742,0
20240722,095400,3748431,742,742,742,742,0
20240722,095300,3748431,742,742,742,742,0
20240722,095200,3748431,742,742,742,742,0
20240722,095100,3748431,742,742,742,742,0
20240722,095000,3748431,742,742,742,742,0
20240722,094900,3748431,742,742,742,742,0
20240722,094800,3748431,742,742,742,742,2
20240722,094700,3746947,743,743,743,743,0
20240722,094600,3746947,743,743,743,743,0
20240722,094500,3746947,743,743,743,743,0
20240722,094400,3746947,743,743,743,743,0
20240722,094300,3746947,743,743,743,743,0
20240722,094200,3746947,743,743,743,743,0
20240722,094100,3746947,743,743,743,743,0
20240722,094000,3746947,743,743,743,743,0
20240722,093900,3746947,743,743,743,743,0
20240722,093800,3746947,743,743,743,743,0
20240722,093700,3746947,743,743,743,743,0
20240722,093600,3746947,743,743,743,743,0
20240722,093500,3746947,743,743,743,743,0
20240722,093400,3746947,743,743,743,743,0
20240722,093300,3746947,743,743,743,743,0
20240722,093200,3746947,743,743,743,743,0
20240722,093100,3746947,743,743,743,743,1
20240722,093000,3746204,736,737,737,736,14
20240722,092900,3735892,743,743,743,743,0
20240722,092800,3735892,743,743,743,743,13
20240722,092700,3726233,743,743,743,743,0
20240722,092600,3726233,743,743,743,743,0
20240722,092500,3726233,743,743,743,743,0
20240722,092400,3726233,743,743,743,743,0
20240722,092300,3726233,743,743,743,743,0
20240722,092200,3726233,743,743,743,743,0
20240722,092100,3726233,743,743,743,743,0
20240722,092000,3726233,743,743,743,743,0
20240722,091900,3726233,743,743,743,743,0
20240722,091800,3726233,743,743,743,743,0
20240722,091700,3726233,743,743,743,743,0
20240722,091600,3726233,743,743,743,743,0
20240722,091500,3726233,743,743,743,743,0
20240722,091400,3726233,743,743,743,743,0
20240722,091300,3726233,743,743,743,743,0
20240722,091200,3726233,743,743,743,743,0
20240722,091100,3726233,743,743,743,743,0
20240722,091000,3726233,743,743,743,743,0
20240722,090900,3726233,743,743,743,743,2
20240722,090800,3724747,744,744,744,744,0
20240722,090700,3724747,744,744,744,744,0
20240722,090600,3724747,744,744,744,744,3
20240722,090500,3722515,744,744,744,744,0
20240722,090400,3722515,744,741,744,741,20
20240722,090300,3707673,741,741,741,741,0
20240722,090200,3707673,741,741,741,741,10
20240722,090100,3700263,736,739,739,735,4693
20240722,090000,246246,741,748,748,741,330