KissMeData/001470/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,183400,2837805521,1499,1499,1499,1499,19735
20240705,183300,2837805521,1499,1499,1499,1499,0
20240705,183200,2837805521,1499,1499,1499,1499,0
20240705,183100,2837805521,1499,1499,1499,1499,0
20240705,183000,2837805521,1499,1499,1499,1499,0
20240705,182900,2837805521,1499,1499,1499,1499,0
20240705,182800,2837805521,1499,1499,1499,1499,0
20240705,182700,2837805521,1499,1499,1499,1499,0
20240705,182600,2837805521,1499,1499,1499,1499,0
20240705,182500,2837805521,1499,1499,1499,1499,0
20240705,182400,2837805521,1499,1499,1499,1499,0
20240705,182300,2837805521,1499,1499,1499,1499,0
20240705,182200,2837805521,1499,1499,1499,1499,0
20240705,182100,2837805521,1499,1499,1499,1499,0
20240705,182000,2837805521,1499,1499,1499,1499,0
20240705,181900,2837805521,1499,1499,1499,1499,0
20240705,181800,2837805521,1499,1499,1499,1499,0
20240705,181700,2837805521,1499,1499,1499,1499,0
20240705,181600,2837805521,1499,1499,1499,1499,0
20240705,181500,2837805521,1499,1499,1499,1499,0
20240705,181400,2837805521,1499,1499,1499,1499,0
20240705,181300,2837805521,1499,1499,1499,1499,0
20240705,181200,2837805521,1499,1499,1499,1499,0
20240705,181100,2837805521,1499,1499,1499,1499,0
20240705,181000,2837805521,1499,1499,1499,1499,0
20240705,180900,2837805521,1499,1499,1499,1499,0
20240705,180800,2837805521,1499,1499,1499,1499,0
20240705,180700,2837805521,1499,1499,1499,1499,0
20240705,180600,2837805521,1499,1499,1499,1499,0
20240705,180500,2837805521,1499,1499,1499,1499,0
20240705,180400,2837805521,1499,1499,1499,1499,19735
20240705,180300,2837805521,1499,1499,1499,1499,0
20240705,180200,2837805521,1499,1499,1499,1499,0
20240705,180100,2837805521,1499,1499,1499,1499,0
20240705,180000,2837805521,1499,1499,1499,1499,0
20240705,175900,2837805521,1499,1499,1499,1499,0
20240705,175800,2837805521,1499,1499,1499,1499,0
20240705,175700,2837805521,1499,1499,1499,1499,0
20240705,175600,2837805521,1499,1499,1499,1499,0
20240705,175500,2837805521,1499,1499,1499,1499,0
20240705,175400,2837805521,1499,1499,1499,1499,0
20240705,175300,2837805521,1499,1499,1499,1499,0
20240705,175200,2837805521,1499,1499,1499,1499,0
20240705,175100,2837805521,1499,1499,1499,1499,0
20240705,175000,2837805521,1499,1499,1499,1499,0
20240705,174900,2837805521,1499,1499,1499,1499,0
20240705,174800,2837805521,1499,1499,1499,1499,0
20240705,174700,2837805521,1499,1499,1499,1499,0
20240705,174600,2837805521,1499,1499,1499,1499,0
20240705,174500,2837805521,1499,1499,1499,1499,0
20240705,174400,2837805521,1499,1499,1499,1499,0
20240705,174300,2837805521,1499,1499,1499,1499,0
20240705,174200,2837805521,1499,1499,1499,1499,0
20240705,174100,2837805521,1499,1499,1499,1499,0
20240705,174000,2837805521,1499,1499,1499,1499,0
20240705,173900,2837805521,1499,1499,1499,1499,0
20240705,173800,2837805521,1499,1499,1499,1499,0
20240705,173700,2837805521,1499,1499,1499,1499,0
20240705,173600,2837805521,1499,1499,1499,1499,0
20240705,173500,2837805521,1499,1499,1499,1499,0
20240705,173400,2837805521,1499,1499,1499,1499,19735
20240705,173300,2837805521,1499,1499,1499,1499,0
20240705,173200,2837805521,1499,1499,1499,1499,0
20240705,173100,2837805521,1499,1499,1499,1499,0
20240705,173000,2837805521,1499,1499,1499,1499,0
20240705,172900,2837805521,1499,1499,1499,1499,0
20240705,172800,2837805521,1499,1499,1499,1499,0
20240705,172700,2837805521,1499,1499,1499,1499,0
20240705,172600,2837805521,1499,1499,1499,1499,0
20240705,172500,2837805521,1499,1499,1499,1499,0
20240705,172400,2837805521,1499,1499,1499,1499,0
20240705,172300,2837805521,1499,1499,1499,1499,0
20240705,172200,2837805521,1499,1499,1499,1499,0
20240705,172100,2837805521,1499,1499,1499,1499,0
20240705,172000,2837805521,1499,1499,1499,1499,0
20240705,171900,2837805521,1499,1499,1499,1499,0
20240705,171800,2837805521,1499,1499,1499,1499,0
20240705,171700,2837805521,1499,1499,1499,1499,0
20240705,171600,2837805521,1499,1499,1499,1499,0
20240705,171500,2837805521,1499,1499,1499,1499,0
20240705,171400,2837805521,1499,1499,1499,1499,0
20240705,171300,2837805521,1499,1499,1499,1499,0
20240705,171200,2837805521,1499,1499,1499,1499,0
20240705,171100,2837805521,1499,1499,1499,1499,0
20240705,171000,2837805521,1499,1499,1499,1499,0
20240705,170900,2837805521,1499,1499,1499,1499,0
20240705,170800,2837805521,1499,1499,1499,1499,0
20240705,170700,2837805521,1499,1499,1499,1499,0
20240705,170600,2837805521,1499,1499,1499,1499,0
20240705,170500,2837805521,1499,1499,1499,1499,0
20240705,170400,2837805521,1499,1499,1499,1499,19735
20240705,170300,2837805521,1499,1499,1499,1499,0
20240705,170200,2837805521,1499,1499,1499,1499,0
20240705,170100,2837805521,1499,1499,1499,1499,0
20240705,170000,2837805521,1499,1499,1499,1499,0
20240705,165900,2837805521,1499,1499,1499,1499,0
20240705,165800,2837805521,1499,1499,1499,1499,0
20240705,165700,2837805521,1499,1499,1499,1499,0
20240705,165600,2837805521,1499,1499,1499,1499,0
20240705,165500,2837805521,1499,1499,1499,1499,0
20240705,165400,2837805521,1499,1499,1499,1499,0
20240705,165300,2837805521,1499,1499,1499,1499,0
20240705,165200,2837805521,1499,1499,1499,1499,0
20240705,165100,2837805521,1499,1499,1499,1499,0
20240705,165000,2837805521,1499,1499,1499,1499,0
20240705,164900,2837805521,1499,1499,1499,1499,0
20240705,164800,2837805521,1499,1499,1499,1499,0
20240705,164700,2837805521,1499,1499,1499,1499,0
20240705,164600,2837805521,1499,1499,1499,1499,0
20240705,164500,2837805521,1499,1499,1499,1499,0
20240705,164400,2837805521,1499,1499,1499,1499,0
20240705,164300,2837805521,1499,1499,1499,1499,0
20240705,164200,2837805521,1499,1499,1499,1499,0
20240705,164100,2837805521,1499,1499,1499,1499,0
20240705,164000,2837805521,1499,1499,1499,1499,0
20240705,163900,2837805521,1499,1499,1499,1499,0
20240705,163800,2837805521,1499,1499,1499,1499,0
20240705,163700,2837805521,1499,1499,1499,1499,0
20240705,163600,2837805521,1499,1499,1499,1499,0
20240705,163500,2837805521,1499,1499,1499,1499,0
20240705,163400,2837805521,1499,1499,1499,1499,19735
20240705,163300,2837805521,1499,1499,1499,1499,0
20240705,163200,2837805521,1499,1499,1499,1499,0
20240705,163100,2837805521,1499,1499,1499,1499,0
20240705,163000,2837805521,1499,1499,1499,1499,0
20240705,162900,2837805521,1499,1499,1499,1499,0
20240705,162800,2837805521,1499,1499,1499,1499,0
20240705,162700,2837805521,1499,1499,1499,1499,0
20240705,162600,2837805521,1499,1499,1499,1499,0
20240705,162500,2837805521,1499,1499,1499,1499,0
20240705,162400,2837805521,1499,1499,1499,1499,0
20240705,162300,2837805521,1499,1499,1499,1499,0
20240705,162200,2837805521,1499,1499,1499,1499,0
20240705,162100,2837805521,1499,1499,1499,1499,0
20240705,162000,2837805521,1499,1499,1499,1499,0
20240705,161900,2837805521,1499,1499,1499,1499,0
20240705,161800,2837805521,1499,1499,1499,1499,0
20240705,161700,2837805521,1499,1499,1499,1499,0
20240705,161600,2837805521,1499,1499,1499,1499,0
20240705,161500,2837805521,1499,1499,1499,1499,0
20240705,161400,2837805521,1499,1499,1499,1499,0
20240705,161300,2837805521,1499,1499,1499,1499,0
20240705,161200,2837805521,1499,1499,1499,1499,0
20240705,161100,2837805521,1499,1499,1499,1499,0
20240705,161000,2837805521,1499,1499,1499,1499,0
20240705,160900,2837805521,1499,1499,1499,1499,0
20240705,160800,2837805521,1499,1499,1499,1499,0
20240705,160700,2837805521,1499,1499,1499,1499,0
20240705,160600,2837805521,1499,1499,1499,1499,0
20240705,160500,2837805521,1499,1499,1499,1499,0
20240705,160400,2837805521,1499,1499,1499,1499,19735
20240705,160300,2837805521,1499,1499,1499,1499,0
20240705,160200,2837805521,1499,1499,1499,1499,0
20240705,160100,2837805521,1499,1499,1499,1499,0
20240705,160000,2837805521,1499,1499,1499,1499,0
20240705,155900,2837805521,1499,1499,1499,1499,0
20240705,155800,2837805521,1499,1499,1499,1499,0
20240705,155700,2837805521,1499,1499,1499,1499,0
20240705,155600,2837805521,1499,1499,1499,1499,0
20240705,155500,2837805521,1499,1499,1499,1499,0
20240705,155400,2837805521,1499,1499,1499,1499,0
20240705,155300,2837805521,1499,1499,1499,1499,0
20240705,155200,2837805521,1499,1499,1499,1499,0
20240705,155100,2837805521,1499,1499,1499,1499,0
20240705,155000,2837805521,1499,1499,1499,1499,0
20240705,154900,2837805521,1499,1499,1499,1499,0
20240705,154800,2837805521,1499,1499,1499,1499,0
20240705,154700,2837805521,1499,1499,1499,1499,0
20240705,154600,2837805521,1499,1499,1499,1499,0
20240705,154500,2837805521,1499,1499,1499,1499,0
20240705,154400,2837805521,1499,1499,1499,1499,0
20240705,154300,2837805521,1499,1499,1499,1499,0
20240705,154200,2837805521,1499,1499,1499,1499,0
20240705,154100,2837805521,1499,1499,1499,1499,0
20240705,154000,2837805521,1499,1499,1499,1499,0
20240705,153900,2837805521,1499,1499,1499,1499,0
20240705,153800,2837805521,1499,1499,1499,1499,0
20240705,153700,2837805521,1499,1499,1499,1499,0
20240705,153600,2837805521,1499,1499,1499,1499,0
20240705,153500,2837805521,1499,1499,1499,1499,0
20240705,153400,2837805521,1499,1499,1499,1499,19735
20240705,153300,2837805521,1499,1499,1499,1499,0
20240705,153200,2837805521,1499,1499,1499,1499,0
20240705,153100,2837805521,1499,1499,1499,1499,0
20240705,153000,2837805521,1499,1499,1499,1499,19735
20240705,152900,2808222756,1501,1501,1501,1501,0
20240705,152800,2808222756,1501,1501,1501,1501,0
20240705,152700,2808222756,1501,1501,1501,1501,0
20240705,152600,2808222756,1501,1501,1501,1501,0
20240705,152500,2808222756,1501,1501,1501,1501,0
20240705,152400,2808222756,1501,1501,1501,1501,0
20240705,152300,2808222756,1501,1501,1501,1501,0
20240705,152200,2808222756,1501,1501,1501,1501,0
20240705,152100,2808222756,1501,1501,1501,1501,0
20240705,152000,2808222756,1501,1501,1501,1501,0
20240705,151900,2808222756,1501,1501,1501,1499,11490
20240705,151800,2790989952,1500,1500,1501,1500,1009
20240705,151700,2789475646,1501,1502,1502,1500,6821
20240705,151600,2779241321,1502,1501,1502,1501,404
20240705,151500,2778634587,1503,1501,1504,1501,4809
20240705,151400,2771405824,1501,1500,1501,1500,3765
20240705,151300,2765757559,1501,1501,1501,1500,9916
20240705,151200,2750873651,1501,1501,1501,1500,5629
20240705,151100,2742424899,1501,1501,1501,1500,13139
20240705,151000,2722703360,1501,1500,1501,1500,3105
20240705,150900,2718045702,1501,1501,1501,1499,34654
20240705,150800,2666072496,1500,1501,1501,1500,5234
20240705,150700,2658221011,1501,1501,1501,1500,1606
20240705,150600,2655811415,1501,1500,1501,1500,584
20240705,150500,2654935015,1500,1501,1501,1500,2102
20240705,150400,2651781990,1501,1501,1501,1500,4303
20240705,150300,2645326478,1501,1501,1501,1500,4424
20240705,150200,2638686168,1501,1501,1502,1500,2028
20240705,150100,2635643883,1502,1501,1502,1500,8023
20240705,150000,2623605220,1500,1501,1501,1500,5820
20240705,145900,2614875171,1502,1503,1503,1502,101
20240705,145800,2614723468,1500,1501,1501,1500,3010
20240705,145700,2610208392,1500,1502,1503,1500,13216
20240705,145600,2590368066,1503,1503,1503,1503,127
20240705,145500,2590177185,1504,1502,1504,1502,12007
20240705,145400,2572131359,1502,1502,1502,1502,1017
20240705,145300,2570603825,1502,1502,1503,1502,1401
20240705,145200,2568499522,1502,1502,1502,1501,688
20240705,145100,2567466276,1502,1501,1502,1501,2013
20240705,145000,2564444750,1502,1502,1502,1502,2952
20240705,144900,2560010846,1502,1502,1503,1502,1419
20240705,144800,2557879488,1501,1503,1503,1501,2276
20240705,144700,2554461888,1503,1502,1503,1502,1211
20240705,144600,2552642956,1502,1502,1502,1502,788
20240705,144500,2551459380,1502,1502,1502,1502,3804
20240705,144400,2545745772,1502,1503,1503,1502,919
20240705,144300,2544364714,1502,1502,1502,1502,35
20240705,144200,2544312144,1502,1502,1502,1502,153
20240705,144100,2544082338,1503,1503,1503,1503,238
20240705,144000,2543724624,1501,1502,1502,1501,2182
20240705,143900,2540447994,1503,1503,1503,1502,979
20240705,143800,2538977035,1502,1502,1502,1501,430
20240705,143700,2538331504,1502,1501,1502,1501,36
20240705,143600,2538277467,1501,1501,1501,1501,1229
20240705,143500,2536432738,1501,1503,1503,1501,811
20240705,143400,2535213823,1501,1502,1503,1501,2916
20240705,143300,2530834073,1503,1502,1503,1502,303
20240705,143200,2530378965,1502,1502,1502,1502,333
20240705,143100,2529878799,1501,1502,1502,1501,2972
20240705,143000,2525415108,1502,1503,1503,1502,1271
20240705,142900,2523506065,1502,1505,1505,1502,1157
20240705,142800,2521765837,1505,1505,1505,1505,38
20240705,142700,2521708647,1505,1504,1505,1504,289
20240705,142600,2521273988,1504,1504,1504,1502,6
20240705,142500,2521264966,1502,1504,1504,1502,1633
20240705,142400,2518810848,1503,1502,1503,1502,486
20240705,142300,2518080720,1502,1502,1502,1502,3092
20240705,142200,2513436536,1503,1504,1504,1503,1960
20240705,142100,2510489606,1505,1505,1505,1505,1510
20240705,142000,2508217056,1505,1504,1505,1503,4389
20240705,141900,2501617171,1504,1504,1504,1503,1563
20240705,141800,2499266425,1504,1504,1504,1504,24
20240705,141700,2499230329,1504,1504,1504,1504,203
20240705,141600,2498925017,1503,1504,1504,1503,3621
20240705,141500,2493479744,1504,1504,1504,1503,3571
20240705,141400,2488109460,1504,1504,1504,1504,953
20240705,141300,2486676148,1504,1504,1504,1504,4820
20240705,141200,2479426868,1504,1502,1504,1502,2270
20240705,141100,2476015056,1502,1502,1502,1502,1640
20240705,141000,2473551776,1503,1502,1503,1502,542
20240705,140900,2472737651,1502,1502,1502,1502,166
20240705,140800,2472488319,1502,1502,1502,1501,1928
20240705,140700,2469593664,1502,1502,1502,1502,332
20240705,140600,2469095000,1502,1501,1502,1501,1045
20240705,140500,2467526411,1502,1502,1502,1502,535
20240705,140400,2466722841,1503,1502,1503,1502,1710
20240705,140300,2464154416,1504,1503,1504,1502,450
20240705,140200,2463478122,1503,1503,1503,1503,3856
20240705,140100,2457682554,1503,1503,1503,1503,116
20240705,140000,2457508206,1503,1502,1503,1502,172
20240705,135900,2457249761,1502,1502,1502,1502,1162
20240705,135800,2455504437,1502,1503,1503,1502,261
20240705,135700,2455112171,1503,1503,1503,1503,362
20240705,135600,2454568085,1503,1503,1503,1503,400
20240705,135500,2453966885,1503,1503,1503,1502,633
20240705,135400,2453015618,1503,1503,1503,1503,324
20240705,135300,2452528646,1503,1503,1503,1503,1708
20240705,135200,2449961522,1503,1503,1503,1503,1619
20240705,135100,2447528165,1502,1502,1503,1502,2353
20240705,135000,2443993729,1503,1503,1503,1503,1
20240705,134900,2443992226,1503,1503,1503,1502,3108
20240705,134800,2439322899,1502,1501,1502,1500,15592
20240705,134700,2415920393,1501,1500,1501,1500,6764
20240705,134600,2405769920,1500,1501,1501,1500,33
20240705,134500,2405720405,1501,1501,1501,1500,2839
20240705,134400,2401461903,1501,1501,1501,1500,40
20240705,134300,2401401893,1500,1502,1502,1500,681
20240705,134200,2400380270,1502,1502,1502,1502,520
20240705,134100,2399599230,1502,1501,1502,1501,7845
20240705,134000,2387823785,1502,1502,1502,1502,1
20240705,133900,2387822283,1502,1501,1502,1501,893
20240705,133800,2386481497,1501,1502,1502,1501,411
20240705,133700,2385864286,1502,1502,1502,1501,1960
20240705,133600,2382921075,1501,1502,1502,1501,1682
20240705,133500,2380395661,1502,1503,1503,1502,348
20240705,133400,2379872872,1503,1503,1503,1503,669
20240705,133300,2378867365,1503,1502,1503,1502,36
20240705,133200,2378813292,1502,1503,1503,1502,3080
20240705,133100,2374187118,1503,1503,1503,1503,554
20240705,133000,2373354456,1503,1503,1503,1503,4032
20240705,132900,2367294360,1502,1502,1502,1502,65
20240705,132800,2367196730,1502,1502,1502,1502,550
20240705,132700,2366370630,1502,1500,1502,1500,7599
20240705,132600,2354962244,1501,1501,1501,1500,1620
20240705,132500,2352530632,1501,1501,1501,1501,1961
20240705,132400,2349587171,1501,1501,1501,1500,3011
20240705,132300,2345068160,1501,1501,1501,1501,568
20240705,132200,2344215592,1501,1500,1501,1500,4620
20240705,132100,2337285092,1500,1501,1501,1500,5818
20240705,132000,2328557972,1501,1500,1501,1500,12148
20240705,131900,2310325470,1501,1501,1501,1501,1522
20240705,131800,2308040948,1500,1501,1501,1500,4574
20240705,131700,2301179374,1500,1501,1501,1500,986
20240705,131600,2299700223,1501,1501,1501,1501,809
20240705,131500,2298485914,1501,1500,1501,1500,600
20240705,131400,2297585414,1500,1501,1501,1500,929
20240705,131300,2296191913,1501,1500,1501,1500,2056
20240705,131200,2293107242,1501,1500,1501,1500,11562
20240705,131100,2275761959,1500,1501,1501,1500,20
20240705,131000,2275731941,1501,1501,1501,1501,115
20240705,130900,2275559326,1500,1503,1503,1500,34334
20240705,130800,2224043470,1503,1503,1504,1503,733
20240705,130700,2222941148,1503,1504,1504,1503,591
20240705,130600,2222052834,1504,1504,1504,1504,2929
20240705,130500,2217647618,1504,1503,1504,1503,10535
20240705,130400,2201813436,1503,1503,1503,1502,1071
20240705,130300,2200204723,1503,1503,1503,1503,1120
20240705,130200,2198521363,1503,1503,1503,1503,0
20240705,130100,2198521363,1503,1502,1503,1502,50
20240705,130000,2198446253,1502,1501,1502,1501,1805
20240705,125900,2195736143,1502,1502,1502,1502,1343
20240705,125800,2193718957,1502,1501,1502,1500,9031
20240705,125700,2180166297,1501,1501,1501,1500,1695
20240705,125600,2177622982,1501,1501,1501,1501,9704
20240705,125500,2163057278,1501,1501,1501,1500,2252
20240705,125400,2159677076,1500,1501,1501,1500,285
20240705,125300,2159249321,1501,1500,1501,1500,2528
20240705,125200,2155457286,1500,1500,1500,1500,1787
20240705,125100,2152776786,1500,1500,1500,1500,2559
20240705,125000,2148938286,1500,1500,1500,1499,1425
20240705,124900,2146800986,1500,1501,1501,1500,1638
20240705,124800,2144343366,1501,1501,1501,1501,540
20240705,124700,2143532826,1501,1500,1501,1500,1225
20240705,124600,2141694965,1500,1500,1501,1499,3869
20240705,124500,2135893515,1500,1500,1501,1500,9301
20240705,124400,2121941361,1500,1500,1500,1500,14224
20240705,124300,2100605361,1500,1500,1500,1500,2
20240705,124200,2100602361,1501,1500,1501,1500,1855
20240705,124100,2097819274,1500,1500,1500,1500,4097
20240705,124000,2091673774,1500,1500,1500,1499,3821
20240705,123900,2085942574,1500,1500,1500,1500,363
20240705,123800,2085398074,1500,1500,1500,1500,1599
20240705,123700,2082999574,1500,1500,1500,1500,605
20240705,123600,2082092074,1500,1499,1500,1499,1945
20240705,123500,2079175489,1500,1500,1500,1500,205
20240705,123400,2078867989,1500,1499,1500,1499,1080
20240705,123300,2077249062,1499,1499,1499,1499,724
20240705,123200,2076163786,1499,1500,1500,1499,302
20240705,123100,2075710798,1500,1500,1500,1499,1020
20240705,123000,2074180808,1500,1500,1500,1499,1473
20240705,122900,2071972659,1500,1499,1500,1499,2104
20240705,122800,2068816709,1500,1500,1500,1499,262
20240705,122700,2068423814,1500,1500,1500,1500,1569
20240705,122600,2066070314,1500,1500,1500,1499,1150
20240705,122500,2064346314,1500,1500,1500,1500,750
20240705,122400,2063221314,1500,1499,1500,1499,10560
20240705,122300,2047391770,1499,1499,1499,1499,2346
20240705,122200,2043875116,1499,1499,1499,1498,4473
20240705,122100,2037172565,1499,1499,1499,1499,120
20240705,122000,2036992685,1500,1500,1500,1500,1
20240705,121900,2036991185,1498,1499,1499,1498,21768
20240705,121800,2004365444,1499,1500,1500,1499,1852
20240705,121700,2001589265,1500,1499,1500,1499,565
20240705,121600,2000741930,1499,1500,1500,1499,5913
20240705,121500,1991877430,1500,1500,1500,1499,3100
20240705,121400,1987229430,1500,1500,1500,1499,1511
20240705,121300,1984962945,1500,1500,1500,1500,53
20240705,121200,1984883445,1500,1500,1500,1500,0
20240705,121100,1984883445,1500,1500,1501,1500,2089
20240705,121000,1981748945,1500,1500,1500,1500,573
20240705,120900,1980889445,1500,1500,1501,1500,1568
20240705,120800,1978537444,1499,1499,1499,1499,0
20240705,120700,1978537444,1499,1500,1500,1499,2050
20240705,120600,1975464384,1500,1500,1500,1500,410
20240705,120500,1974849384,1500,1501,1501,1500,8761
20240705,120400,1961707881,1501,1501,1501,1501,509
20240705,120300,1960943872,1501,1501,1501,1501,221
20240705,120200,1960612151,1501,1500,1501,1500,1655
20240705,120100,1958128016,1500,1500,1500,1500,2000
20240705,120000,1955128016,1501,1501,1501,1501,536
20240705,115900,1954323480,1501,1501,1501,1500,2666
20240705,115800,1950322854,1501,1501,1501,1501,145
20240705,115700,1950105209,1501,1500,1501,1500,2980
20240705,115600,1945634195,1500,1500,1500,1500,2398
20240705,115500,1942037195,1500,1500,1500,1500,2240
20240705,115400,1938677195,1500,1500,1500,1500,3175
20240705,115300,1933914695,1499,1500,1500,1499,1115
20240705,115200,1932242532,1499,1499,1500,1499,761
20240705,115100,1931101790,1498,1499,1499,1498,4353
20240705,115000,1924579940,1499,1499,1499,1498,821
20240705,114900,1923349262,1499,1499,1499,1498,1827
20240705,114800,1920610591,1499,1499,1499,1498,2797
20240705,114700,1916418488,1498,1499,1499,1498,669
20240705,114600,1915415724,1499,1499,1499,1499,1696
20240705,114500,1912873420,1498,1498,1498,1498,115
20240705,114400,1912701150,1498,1497,1498,1497,3734
20240705,114300,1907111126,1497,1498,1498,1497,3612
20240705,114200,1901700500,1499,1499,1499,1499,5398
20240705,114100,1893608898,1499,1499,1499,1499,421
20240705,114000,1892977819,1500,1500,1500,1500,473
20240705,113900,1892268319,1500,1500,1500,1499,912
20240705,113800,1890900461,1500,1500,1500,1499,947
20240705,113700,1889480058,1500,1499,1500,1499,3270
20240705,113600,1884577063,1499,1499,1499,1499,2704
20240705,113500,1880523767,1500,1500,1500,1500,21
20240705,113400,1880492267,1499,1500,1500,1499,748
20240705,113300,1879370715,1499,1499,1500,1499,1092
20240705,113200,1877733806,1499,1499,1499,1498,1293
20240705,113100,1875796286,1498,1498,1499,1498,1706
20240705,113000,1873240688,1498,1498,1498,1498,81
20240705,112900,1873119350,1498,1498,1498,1498,622
20240705,112800,1872187594,1496,1498,1498,1496,1787
20240705,112700,1869511576,1498,1498,1499,1498,4358
20240705,112600,1862983272,1498,1499,1499,1498,2743
20240705,112500,1858873758,1499,1499,1499,1499,10774
20240705,112400,1842723532,1500,1500,1501,1500,4685
20240705,112300,1835694741,1501,1500,1501,1500,1276
20240705,112200,1833779555,1500,1499,1500,1499,20038
20240705,112100,1803723661,1499,1500,1500,1499,277
20240705,112000,1803308437,1498,1498,1498,1496,7264
20240705,111900,1792439358,1496,1497,1497,1496,1911
20240705,111800,1789578797,1497,1497,1497,1495,285
20240705,111700,1789152284,1496,1496,1496,1496,4897
20240705,111600,1781826372,1496,1496,1496,1495,3211
20240705,111500,1777022726,1496,1495,1496,1495,1070
20240705,111400,1775423074,1495,1495,1495,1495,783
20240705,111300,1774252489,1495,1495,1495,1494,4037
20240705,111200,1768217963,1495,1494,1495,1494,5156
20240705,111100,1760514798,1494,1494,1494,1494,2357
20240705,111000,1756993440,1494,1494,1494,1494,398
20240705,110900,1756398828,1495,1494,1495,1494,1451
20240705,110800,1754230869,1494,1493,1495,1493,6206
20240705,110700,1744965297,1493,1495,1495,1493,10772
20240705,110600,1728882219,1495,1495,1495,1493,13502
20240705,110500,1708710100,1495,1494,1495,1493,6184
20240705,110400,1699470612,1494,1494,1494,1493,4464
20240705,110300,1692802432,1494,1494,1494,1493,2043
20240705,110200,1689750980,1494,1494,1494,1493,3198
20240705,110100,1684973186,1494,1494,1494,1493,8626
20240705,110000,1672091791,1494,1495,1496,1494,23383
20240705,105900,1637131863,1495,1495,1496,1494,17415
20240705,105800,1611101221,1496,1497,1497,1494,7928
20240705,105700,1599251160,1497,1497,1497,1495,51966
20240705,105600,1521541567,1496,1497,1497,1496,1480
20240705,105500,1519326347,1497,1497,1497,1497,579
20240705,105400,1518459584,1497,1497,1497,1496,4434
20240705,105300,1511826220,1496,1498,1498,1496,23184
20240705,105200,1477137457,1498,1498,1498,1498,1607
20240705,105100,1474730171,1498,1499,1499,1498,1887
20240705,105000,1471902653,1499,1499,1500,1496,23596
20240705,104900,1436587518,1497,1497,1498,1497,16344
20240705,104800,1412116539,1497,1497,1497,1496,2865
20240705,104700,1407828872,1497,1497,1497,1496,2645
20240705,104600,1403870503,1497,1498,1498,1497,1931
20240705,104500,1400978840,1497,1501,1501,1497,14557
20240705,104400,1379171405,1500,1500,1501,1498,5303
20240705,104300,1371214269,1498,1500,1501,1498,74488
20240705,104200,1259497920,1500,1502,1502,1500,11875
20240705,104100,1241678505,1501,1501,1501,1501,9472
20240705,104000,1227461033,1502,1502,1502,1502,1426
20240705,103900,1225319181,1502,1503,1503,1502,305
20240705,103800,1224861051,1503,1502,1503,1500,44651
20240705,103700,1157839721,1502,1502,1503,1502,2347
20240705,103600,1154314327,1502,1503,1503,1502,7581
20240705,103500,1142927634,1503,1503,1503,1502,9231
20240705,103400,1129060944,1502,1503,1503,1502,5542
20240705,103300,1120732855,1503,1504,1504,1503,17782
20240705,103200,1094005604,1504,1504,1504,1504,574
20240705,103100,1093142308,1504,1505,1505,1504,5335
20240705,103000,1085118458,1503,1505,1505,1503,6823
20240705,102900,1074860154,1505,1505,1505,1504,178
20240705,102800,1074592407,1505,1506,1506,1504,9930
20240705,102700,1059651291,1506,1505,1506,1504,2602
20240705,102600,1055734648,1505,1505,1505,1505,2518
20240705,102500,1051945058,1505,1505,1505,1504,2001
20240705,102400,1048933564,1505,1505,1505,1504,13319
20240705,102300,1028898491,1504,1505,1506,1504,1114
20240705,102200,1027222355,1506,1506,1506,1505,304
20240705,102100,1026764532,1507,1505,1507,1504,1321
20240705,102000,1024776456,1504,1505,1505,1504,6978
20240705,101900,1014278791,1505,1505,1505,1504,81784
20240705,101800,891194471,1505,1504,1505,1504,1572
20240705,101700,888828993,1505,1505,1505,1504,3306
20240705,101600,883854399,1504,1504,1505,1504,6175
20240705,101500,874562616,1505,1505,1505,1504,9189
20240705,101400,860737510,1505,1504,1505,1504,3796
20240705,101300,855025364,1505,1504,1505,1504,2325
20240705,101200,851527081,1504,1505,1505,1504,7012
20240705,101100,840977302,1505,1507,1508,1504,6817
20240705,101000,830711989,1505,1507,1508,1505,39310
20240705,100900,771520488,1508,1507,1508,1507,2724
20240705,100800,767415392,1507,1507,1508,1506,8980
20240705,100700,753882520,1508,1509,1510,1507,16932
20240705,100600,728343907,1510,1512,1512,1509,29131
20240705,100500,684363364,1512,1513,1513,1512,512
20240705,100400,683589214,1512,1513,1513,1512,2074
20240705,100300,680453314,1513,1513,1513,1512,1550
20240705,100200,678109684,1513,1512,1513,1512,3545
20240705,100100,672749417,1513,1513,1513,1512,3028
20240705,100000,668170927,1513,1512,1513,1511,20080
20240705,095900,637811188,1512,1512,1512,1511,13361
20240705,095800,617621607,1512,1513,1513,1512,4472
20240705,095700,610859932,1513,1512,1513,1512,153
20240705,095600,610628445,1513,1513,1513,1512,1634
20240705,095500,608156513,1513,1514,1514,1512,7142
20240705,095400,597350952,1514,1514,1514,1513,5913
20240705,095300,588400043,1514,1513,1514,1513,3612
20240705,095200,582935055,1513,1513,1513,1513,980
20240705,095100,581452315,1512,1512,1513,1512,4138
20240705,095000,575194571,1513,1513,1513,1513,241
20240705,094900,574829938,1513,1512,1513,1512,4102
20240705,094800,568626512,1513,1513,1513,1512,891
20240705,094700,567279003,1513,1513,1513,1512,4339
20240705,094600,560715109,1513,1513,1513,1512,596
20240705,094500,559813470,1513,1511,1513,1511,3722
20240705,094400,554184952,1512,1513,1513,1511,2622
20240705,094300,550221182,1513,1512,1513,1512,3303
20240705,094200,545226776,1512,1513,1513,1512,2589
20240705,094100,541312124,1513,1513,1513,1512,1397
20240705,094000,539198495,1513,1513,1514,1513,4347
20240705,093900,532620168,1514,1512,1514,1511,8374
20240705,093800,519959004,1512,1512,1512,1511,1109
20240705,093700,518282969,1512,1511,1512,1511,1693
20240705,093600,515724745,1512,1512,1513,1510,1102
20240705,093500,514060125,1512,1512,1513,1512,3407
20240705,093400,508908717,1512,1512,1512,1509,10256
20240705,093300,493421709,1512,1510,1513,1510,2641
20240705,093200,489432848,1510,1511,1511,1510,35410
20240705,093100,435963688,1510,1510,1513,1510,9539
20240705,093000,421546978,1511,1513,1513,1510,27754
20240705,092900,379627678,1510,1513,1514,1510,13381
20240705,092800,359400375,1514,1514,1514,1514,58
20240705,092700,359312563,1513,1514,1515,1511,3769
20240705,092600,353610428,1515,1514,1515,1511,14411
20240705,092500,331830080,1515,1515,1515,1512,18795
20240705,092400,303398201,1515,1515,1515,1514,1201
20240705,092300,301578886,1515,1514,1515,1514,7320
20240705,092200,290493643,1514,1514,1515,1514,3946
20240705,092100,284518393,1514,1515,1515,1513,2275
20240705,092000,281073563,1515,1513,1516,1513,6530
20240705,091900,271189785,1515,1515,1516,1514,2255
20240705,091800,267771523,1514,1513,1516,1512,1860
20240705,091700,264958186,1513,1516,1516,1513,1560
20240705,091600,262596504,1516,1514,1517,1512,14134
20240705,091500,241213753,1517,1514,1517,1514,639
20240705,091400,240246028,1514,1514,1517,1514,2346
20240705,091300,236694181,1513,1514,1515,1512,7049
20240705,091200,226024901,1514,1515,1515,1514,2177
20240705,091100,222727339,1515,1517,1517,1510,20771
20240705,091000,191317153,1517,1518,1518,1517,359
20240705,090900,190772546,1513,1513,1515,1512,12986
20240705,090800,171106223,1513,1512,1513,1512,8931
20240705,090700,157594950,1513,1516,1516,1512,6838
20240705,090600,147250626,1513,1519,1519,1513,16164
20240705,090500,122767907,1519,1519,1519,1518,6666
20240705,090400,112648858,1518,1524,1524,1514,17079
20240705,090300,86733229,1524,1527,1530,1518,3131
20240705,090200,81966990,1515,1522,1527,1515,12115
20240705,090100,63541455,1522,1518,1522,1518,7782
20240705,090000,51709179,1519,1518,1519,1515,34067