KissMeData/065650/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,194800,304307867,1458,1458,1458,1458,17098
20240712,194700,304307867,1458,1458,1458,1458,0
20240712,194600,304307867,1458,1458,1458,1458,0
20240712,194500,304307867,1458,1458,1458,1458,0
20240712,194400,304307867,1458,1458,1458,1458,0
20240712,194300,304307867,1458,1458,1458,1458,0
20240712,194200,304307867,1458,1458,1458,1458,0
20240712,194100,304307867,1458,1458,1458,1458,0
20240712,194000,304307867,1458,1458,1458,1458,0
20240712,193900,304307867,1458,1458,1458,1458,0
20240712,193800,304307867,1458,1458,1458,1458,0
20240712,193700,304307867,1458,1458,1458,1458,0
20240712,193600,304307867,1458,1458,1458,1458,0
20240712,193500,304307867,1458,1458,1458,1458,0
20240712,193400,304307867,1458,1458,1458,1458,0
20240712,193300,304307867,1458,1458,1458,1458,0
20240712,193200,304307867,1458,1458,1458,1458,0
20240712,193100,304307867,1458,1458,1458,1458,0
20240712,193000,304307867,1458,1458,1458,1458,0
20240712,192900,304307867,1458,1458,1458,1458,0
20240712,192800,304307867,1458,1458,1458,1458,0
20240712,192700,304307867,1458,1458,1458,1458,0
20240712,192600,304307867,1458,1458,1458,1458,0
20240712,192500,304307867,1458,1458,1458,1458,0
20240712,192400,304307867,1458,1458,1458,1458,0
20240712,192300,304307867,1458,1458,1458,1458,0
20240712,192200,304307867,1458,1458,1458,1458,0
20240712,192100,304307867,1458,1458,1458,1458,0
20240712,192000,304307867,1458,1458,1458,1458,0
20240712,191900,304307867,1458,1458,1458,1458,0
20240712,191800,304307867,1458,1458,1458,1458,17098
20240712,191700,304307867,1458,1458,1458,1458,0
20240712,191600,304307867,1458,1458,1458,1458,0
20240712,191500,304307867,1458,1458,1458,1458,0
20240712,191400,304307867,1458,1458,1458,1458,0
20240712,191300,304307867,1458,1458,1458,1458,0
20240712,191200,304307867,1458,1458,1458,1458,0
20240712,191100,304307867,1458,1458,1458,1458,0
20240712,191000,304307867,1458,1458,1458,1458,0
20240712,190900,304307867,1458,1458,1458,1458,0
20240712,190800,304307867,1458,1458,1458,1458,0
20240712,190700,304307867,1458,1458,1458,1458,0
20240712,190600,304307867,1458,1458,1458,1458,0
20240712,190500,304307867,1458,1458,1458,1458,0
20240712,190400,304307867,1458,1458,1458,1458,0
20240712,190300,304307867,1458,1458,1458,1458,0
20240712,190200,304307867,1458,1458,1458,1458,0
20240712,190100,304307867,1458,1458,1458,1458,0
20240712,190000,304307867,1458,1458,1458,1458,0
20240712,185900,304307867,1458,1458,1458,1458,0
20240712,185800,304307867,1458,1458,1458,1458,0
20240712,185700,304307867,1458,1458,1458,1458,0
20240712,185600,304307867,1458,1458,1458,1458,0
20240712,185500,304307867,1458,1458,1458,1458,0
20240712,185400,304307867,1458,1458,1458,1458,0
20240712,185300,304307867,1458,1458,1458,1458,0
20240712,185200,304307867,1458,1458,1458,1458,0
20240712,185100,304307867,1458,1458,1458,1458,0
20240712,185000,304307867,1458,1458,1458,1458,0
20240712,184900,304307867,1458,1458,1458,1458,0
20240712,184800,304307867,1458,1458,1458,1458,17098
20240712,184700,304307867,1458,1458,1458,1458,0
20240712,184600,304307867,1458,1458,1458,1458,0
20240712,184500,304307867,1458,1458,1458,1458,0
20240712,184400,304307867,1458,1458,1458,1458,0
20240712,184300,304307867,1458,1458,1458,1458,0
20240712,184200,304307867,1458,1458,1458,1458,0
20240712,184100,304307867,1458,1458,1458,1458,0
20240712,184000,304307867,1458,1458,1458,1458,0
20240712,183900,304307867,1458,1458,1458,1458,0
20240712,183800,304307867,1458,1458,1458,1458,0
20240712,183700,304307867,1458,1458,1458,1458,0
20240712,183600,304307867,1458,1458,1458,1458,0
20240712,183500,304307867,1458,1458,1458,1458,0
20240712,183400,304307867,1458,1458,1458,1458,0
20240712,183300,304307867,1458,1458,1458,1458,0
20240712,183200,304307867,1458,1458,1458,1458,0
20240712,183100,304307867,1458,1458,1458,1458,0
20240712,183000,304307867,1458,1458,1458,1458,0
20240712,182900,304307867,1458,1458,1458,1458,0
20240712,182800,304307867,1458,1458,1458,1458,0
20240712,182700,304307867,1458,1458,1458,1458,0
20240712,182600,304307867,1458,1458,1458,1458,0
20240712,182500,304307867,1458,1458,1458,1458,0
20240712,182400,304307867,1458,1458,1458,1458,0
20240712,182300,304307867,1458,1458,1458,1458,0
20240712,182200,304307867,1458,1458,1458,1458,0
20240712,182100,304307867,1458,1458,1458,1458,0
20240712,182000,304307867,1458,1458,1458,1458,0
20240712,181900,304307867,1458,1458,1458,1458,0
20240712,181800,304307867,1458,1458,1458,1458,17098
20240712,181700,304307867,1458,1458,1458,1458,0
20240712,181600,304307867,1458,1458,1458,1458,0
20240712,181500,304307867,1458,1458,1458,1458,0
20240712,181400,304307867,1458,1458,1458,1458,0
20240712,181300,304307867,1458,1458,1458,1458,0
20240712,181200,304307867,1458,1458,1458,1458,0
20240712,181100,304307867,1458,1458,1458,1458,0
20240712,181000,304307867,1458,1458,1458,1458,0
20240712,180900,304307867,1458,1458,1458,1458,0
20240712,180800,304307867,1458,1458,1458,1458,0
20240712,180700,304307867,1458,1458,1458,1458,0
20240712,180600,304307867,1458,1458,1458,1458,0
20240712,180500,304307867,1458,1458,1458,1458,0
20240712,180400,304307867,1458,1458,1458,1458,0
20240712,180300,304307867,1458,1458,1458,1458,0
20240712,180200,304307867,1458,1458,1458,1458,0
20240712,180100,304307867,1458,1458,1458,1458,0
20240712,180000,304307867,1458,1458,1458,1458,0
20240712,175900,304307867,1458,1458,1458,1458,0
20240712,175800,304307867,1458,1458,1458,1458,0
20240712,175700,304307867,1458,1458,1458,1458,0
20240712,175600,304307867,1458,1458,1458,1458,0
20240712,175500,304307867,1458,1458,1458,1458,0
20240712,175400,304307867,1458,1458,1458,1458,0
20240712,175300,304307867,1458,1458,1458,1458,0
20240712,175200,304307867,1458,1458,1458,1458,0
20240712,175100,304307867,1458,1458,1458,1458,0
20240712,175000,304307867,1458,1458,1458,1458,0
20240712,174900,304307867,1458,1458,1458,1458,0
20240712,174800,304307867,1458,1458,1458,1458,17098
20240712,174700,304307867,1458,1458,1458,1458,0
20240712,174600,304307867,1458,1458,1458,1458,0
20240712,174500,304307867,1458,1458,1458,1458,0
20240712,174400,304307867,1458,1458,1458,1458,0
20240712,174300,304307867,1458,1458,1458,1458,0
20240712,174200,304307867,1458,1458,1458,1458,0
20240712,174100,304307867,1458,1458,1458,1458,0
20240712,174000,304307867,1458,1458,1458,1458,0
20240712,173900,304307867,1458,1458,1458,1458,0
20240712,173800,304307867,1458,1458,1458,1458,0
20240712,173700,304307867,1458,1458,1458,1458,0
20240712,173600,304307867,1458,1458,1458,1458,0
20240712,173500,304307867,1458,1458,1458,1458,0
20240712,173400,304307867,1458,1458,1458,1458,0
20240712,173300,304307867,1458,1458,1458,1458,0
20240712,173200,304307867,1458,1458,1458,1458,0
20240712,173100,304307867,1458,1458,1458,1458,0
20240712,173000,304307867,1458,1458,1458,1458,0
20240712,172900,304307867,1458,1458,1458,1458,0
20240712,172800,304307867,1458,1458,1458,1458,0
20240712,172700,304307867,1458,1458,1458,1458,0
20240712,172600,304307867,1458,1458,1458,1458,0
20240712,172500,304307867,1458,1458,1458,1458,0
20240712,172400,304307867,1458,1458,1458,1458,0
20240712,172300,304307867,1458,1458,1458,1458,0
20240712,172200,304307867,1458,1458,1458,1458,0
20240712,172100,304307867,1458,1458,1458,1458,0
20240712,172000,304307867,1458,1458,1458,1458,0
20240712,171900,304307867,1458,1458,1458,1458,0
20240712,171800,304307867,1458,1458,1458,1458,17098
20240712,171700,304307867,1458,1458,1458,1458,0
20240712,171600,304307867,1458,1458,1458,1458,0
20240712,171500,304307867,1458,1458,1458,1458,0
20240712,171400,304307867,1458,1458,1458,1458,0
20240712,171300,304307867,1458,1458,1458,1458,0
20240712,171200,304307867,1458,1458,1458,1458,0
20240712,171100,304307867,1458,1458,1458,1458,0
20240712,171000,304307867,1458,1458,1458,1458,0
20240712,170900,304307867,1458,1458,1458,1458,0
20240712,170800,304307867,1458,1458,1458,1458,0
20240712,170700,304307867,1458,1458,1458,1458,0
20240712,170600,304307867,1458,1458,1458,1458,0
20240712,170500,304307867,1458,1458,1458,1458,0
20240712,170400,304307867,1458,1458,1458,1458,0
20240712,170300,304307867,1458,1458,1458,1458,0
20240712,170200,304307867,1458,1458,1458,1458,0
20240712,170100,304307867,1458,1458,1458,1458,0
20240712,170000,304307867,1458,1458,1458,1458,0
20240712,165900,304307867,1458,1458,1458,1458,0
20240712,165800,304307867,1458,1458,1458,1458,0
20240712,165700,304307867,1458,1458,1458,1458,0
20240712,165600,304307867,1458,1458,1458,1458,0
20240712,165500,304307867,1458,1458,1458,1458,0
20240712,165400,304307867,1458,1458,1458,1458,0
20240712,165300,304307867,1458,1458,1458,1458,0
20240712,165200,304307867,1458,1458,1458,1458,0
20240712,165100,304307867,1458,1458,1458,1458,0
20240712,165000,304307867,1458,1458,1458,1458,0
20240712,164900,304307867,1458,1458,1458,1458,0
20240712,164800,304307867,1458,1458,1458,1458,17098
20240712,164700,304307867,1458,1458,1458,1458,0
20240712,164600,304307867,1458,1458,1458,1458,0
20240712,164500,304307867,1458,1458,1458,1458,0
20240712,164400,304307867,1458,1458,1458,1458,0
20240712,164300,304307867,1458,1458,1458,1458,0
20240712,164200,304307867,1458,1458,1458,1458,0
20240712,164100,304307867,1458,1458,1458,1458,0
20240712,164000,304307867,1458,1458,1458,1458,0
20240712,163900,304307867,1458,1458,1458,1458,0
20240712,163800,304307867,1458,1458,1458,1458,0
20240712,163700,304307867,1458,1458,1458,1458,0
20240712,163600,304307867,1458,1458,1458,1458,0
20240712,163500,304307867,1458,1458,1458,1458,0
20240712,163400,304307867,1458,1458,1458,1458,0
20240712,163300,304307867,1458,1458,1458,1458,0
20240712,163200,304307867,1458,1458,1458,1458,0
20240712,163100,304307867,1458,1458,1458,1458,0
20240712,163000,304307867,1458,1458,1458,1458,0
20240712,162900,304307867,1458,1458,1458,1458,0
20240712,162800,304307867,1458,1458,1458,1458,0
20240712,162700,304307867,1458,1458,1458,1458,0
20240712,162600,304307867,1458,1458,1458,1458,0
20240712,162500,304307867,1458,1458,1458,1458,0
20240712,162400,304307867,1458,1458,1458,1458,0
20240712,162300,304307867,1458,1458,1458,1458,0
20240712,162200,304307867,1458,1458,1458,1458,0
20240712,162100,304307867,1458,1458,1458,1458,0
20240712,162000,304307867,1458,1458,1458,1458,0
20240712,161900,304307867,1458,1458,1458,1458,0
20240712,161800,304307867,1458,1458,1458,1458,17098
20240712,161700,304307867,1458,1458,1458,1458,0
20240712,161600,304307867,1458,1458,1458,1458,0
20240712,161500,304307867,1458,1458,1458,1458,0
20240712,161400,304307867,1458,1458,1458,1458,0
20240712,161300,304307867,1458,1458,1458,1458,0
20240712,161200,304307867,1458,1458,1458,1458,0
20240712,161100,304307867,1458,1458,1458,1458,0
20240712,161000,304307867,1458,1458,1458,1458,0
20240712,160900,304307867,1458,1458,1458,1458,0
20240712,160800,304307867,1458,1458,1458,1458,0
20240712,160700,304307867,1458,1458,1458,1458,0
20240712,160600,304307867,1458,1458,1458,1458,0
20240712,160500,304307867,1458,1458,1458,1458,0
20240712,160400,304307867,1458,1458,1458,1458,0
20240712,160300,304307867,1458,1458,1458,1458,0
20240712,160200,304307867,1458,1458,1458,1458,0
20240712,160100,304307867,1458,1458,1458,1458,0
20240712,160000,304307867,1458,1458,1458,1458,0
20240712,155900,304307867,1458,1458,1458,1458,0
20240712,155800,304307867,1458,1458,1458,1458,0
20240712,155700,304307867,1458,1458,1458,1458,0
20240712,155600,304307867,1458,1458,1458,1458,0
20240712,155500,304307867,1458,1458,1458,1458,0
20240712,155400,304307867,1458,1458,1458,1458,0
20240712,155300,304307867,1458,1458,1458,1458,0
20240712,155200,304307867,1458,1458,1458,1458,0
20240712,155100,304307867,1458,1458,1458,1458,0
20240712,155000,304307867,1458,1458,1458,1458,0
20240712,154900,304307867,1458,1458,1458,1458,0
20240712,154800,304307867,1458,1458,1458,1458,17098
20240712,154700,304307867,1458,1458,1458,1458,0
20240712,154600,304307867,1458,1458,1458,1458,0
20240712,154500,304307867,1458,1458,1458,1458,0
20240712,154400,304307867,1458,1458,1458,1458,0
20240712,154300,304307867,1458,1458,1458,1458,0
20240712,154200,304307867,1458,1458,1458,1458,0
20240712,154100,304307867,1458,1458,1458,1458,0
20240712,154000,304307867,1458,1458,1458,1458,0
20240712,153900,304307867,1458,1458,1458,1458,0
20240712,153800,304307867,1458,1458,1458,1458,0
20240712,153700,304307867,1458,1458,1458,1458,0
20240712,153600,304307867,1458,1458,1458,1458,0
20240712,153500,304307867,1458,1458,1458,1458,0
20240712,153400,304307867,1458,1458,1458,1458,0
20240712,153300,304307867,1458,1458,1458,1458,0
20240712,153200,304307867,1458,1458,1458,1458,0
20240712,153100,304307867,1458,1458,1458,1458,0
20240712,153000,304307867,1458,1458,1458,1458,17098
20240712,152900,279378983,1445,1445,1445,1445,0
20240712,152800,279378983,1445,1445,1445,1445,0
20240712,152700,279378983,1445,1445,1445,1445,0
20240712,152600,279378983,1445,1445,1445,1445,0
20240712,152500,279378983,1445,1445,1445,1445,0
20240712,152400,279378983,1445,1445,1445,1445,0
20240712,152300,279378983,1445,1445,1445,1445,0
20240712,152200,279378983,1445,1445,1445,1445,0
20240712,152100,279378983,1445,1445,1445,1445,0
20240712,152000,279378983,1445,1445,1445,1445,0
20240712,151900,279378983,1445,1466,1468,1445,554
20240712,151800,278567544,1465,1458,1465,1458,4741
20240712,151700,271643954,1459,1456,1460,1455,6700
20240712,151600,261873248,1458,1449,1458,1449,9381
20240712,151500,248224053,1445,1431,1445,1431,7628
20240712,151400,237241177,1433,1443,1443,1433,602
20240712,151300,236378460,1440,1440,1440,1440,38
20240712,151200,236323740,1445,1445,1445,1445,0
20240712,151100,236323740,1445,1445,1445,1445,0
20240712,151000,236323740,1445,1442,1445,1442,40
20240712,150900,236266048,1442,1442,1442,1442,1
20240712,150800,236264606,1442,1442,1442,1442,3
20240712,150700,236260280,1431,1434,1434,1431,674
20240712,150600,235294878,1442,1442,1442,1442,0
20240712,150500,235294878,1442,1442,1442,1442,1
20240712,150400,235293436,1442,1436,1442,1433,4276
20240712,150300,229160012,1442,1442,1442,1442,0
20240712,150200,229160012,1442,1442,1442,1442,1
20240712,150100,229158570,1435,1435,1435,1435,0
20240712,150000,229158570,1435,1435,1435,1435,0
20240712,145900,229158570,1435,1435,1435,1435,0
20240712,145800,229158570,1435,1436,1436,1435,320
20240712,145700,228699348,1436,1436,1436,1436,500
20240712,145600,227981348,1442,1442,1442,1442,0
20240712,145500,227981348,1442,1442,1442,1442,1
20240712,145400,227979906,1442,1442,1442,1442,0
20240712,145300,227979906,1442,1442,1442,1442,0
20240712,145200,227979906,1442,1442,1442,1442,1
20240712,145100,227978464,1442,1442,1442,1442,0
20240712,145000,227978464,1442,1442,1442,1442,5
20240712,144900,227971254,1435,1435,1435,1435,64
20240712,144800,227879414,1443,1443,1443,1443,0
20240712,144700,227879414,1443,1443,1443,1443,0
20240712,144600,227879414,1443,1443,1443,1443,0
20240712,144500,227879414,1443,1443,1443,1443,0
20240712,144400,227879414,1443,1443,1443,1443,1
20240712,144300,227877971,1444,1444,1444,1444,0
20240712,144200,227877971,1444,1444,1444,1444,0
20240712,144100,227877971,1444,1444,1444,1444,0
20240712,144000,227877971,1444,1444,1444,1444,0
20240712,143900,227877971,1444,1444,1444,1444,20
20240712,143800,227849091,1435,1435,1435,1435,20
20240712,143700,227820391,1435,1435,1435,1435,0
20240712,143600,227820391,1435,1435,1435,1435,515
20240712,143500,227081366,1440,1436,1440,1436,209
20240712,143400,226781238,1440,1440,1440,1440,1
20240712,143300,226779798,1437,1437,1437,1437,0
20240712,143200,226779798,1437,1437,1437,1437,700
20240712,143100,225773898,1444,1444,1444,1444,10
20240712,143000,225759458,1444,1444,1444,1444,0
20240712,142900,225759458,1444,1444,1444,1444,0
20240712,142800,225759458,1444,1444,1444,1444,0
20240712,142700,225759458,1444,1444,1444,1444,0
20240712,142600,225759458,1444,1444,1444,1444,0
20240712,142500,225759458,1444,1444,1444,1444,0
20240712,142400,225759458,1444,1444,1444,1444,0
20240712,142300,225759458,1444,1444,1444,1444,0
20240712,142200,225759458,1444,1444,1444,1444,0
20240712,142100,225759458,1444,1444,1444,1444,0
20240712,142000,225759458,1444,1444,1444,1444,0
20240712,141900,225759458,1444,1444,1444,1444,0
20240712,141800,225759458,1444,1444,1444,1444,0
20240712,141700,225759458,1444,1444,1444,1444,0
20240712,141600,225759458,1444,1444,1444,1444,0
20240712,141500,225759458,1444,1444,1444,1444,0
20240712,141400,225759458,1444,1444,1444,1444,1
20240712,141300,225758014,1444,1444,1444,1444,0
20240712,141200,225758014,1444,1444,1444,1444,0
20240712,141100,225758014,1444,1444,1444,1444,5000
20240712,141000,218538014,1444,1444,1444,1444,0
20240712,140900,218538014,1444,1444,1444,1444,0
20240712,140800,218538014,1444,1444,1444,1444,0
20240712,140700,218538014,1444,1444,1444,1444,10
20240712,140600,218523574,1448,1448,1448,1448,0
20240712,140500,218523574,1448,1448,1448,1448,0
20240712,140400,218523574,1448,1439,1448,1437,2871
20240712,140300,214394950,1440,1442,1442,1440,20783
20240712,140200,184448329,1450,1450,1450,1450,0
20240712,140100,184448329,1450,1450,1450,1450,2068
20240712,140000,181449729,1450,1442,1450,1442,21
20240712,135900,181419439,1450,1442,1450,1442,107
20240712,135800,181265137,1442,1442,1442,1442,100
20240712,135700,181120937,1442,1442,1442,1442,641
20240712,135600,180196615,1443,1443,1443,1443,0
20240712,135500,180196615,1443,1443,1443,1443,0
20240712,135400,180196615,1443,1443,1443,1443,0
20240712,135300,180196615,1443,1443,1443,1443,2
20240712,135200,180193729,1443,1443,1443,1442,1749
20240712,135100,177671081,1451,1451,1451,1451,0
20240712,135000,177671081,1451,1451,1451,1451,1
20240712,134900,177669630,1443,1444,1444,1443,500
20240712,134800,176948030,1450,1451,1451,1450,2489
20240712,134700,173338979,1450,1449,1450,1449,3068
20240712,134600,168890912,1450,1450,1450,1450,150
20240712,134500,168673412,1450,1450,1450,1450,0
20240712,134400,168673412,1450,1450,1450,1450,14
20240712,134300,168653112,1450,1449,1450,1449,1001
20240712,134200,167202662,1449,1449,1449,1449,0
20240712,134100,167202662,1449,1449,1449,1449,0
20240712,134000,167202662,1449,1449,1449,1449,0
20240712,133900,167202662,1449,1449,1449,1449,0
20240712,133800,167202662,1449,1449,1449,1449,1
20240712,133700,167201213,1442,1442,1442,1442,0
20240712,133600,167201213,1442,1442,1442,1442,0
20240712,133500,167201213,1442,1445,1445,1442,4986
20240712,133400,160005986,1445,1445,1445,1445,0
20240712,133300,160005986,1445,1445,1445,1445,0
20240712,133200,160005986,1445,1446,1446,1445,71
20240712,133100,159903387,1446,1446,1446,1446,46
20240712,133000,159836871,1449,1450,1450,1446,107
20240712,132900,159682026,1450,1449,1450,1449,40
20240712,132800,159624029,1450,1450,1450,1450,0
20240712,132700,159624029,1450,1450,1450,1450,0
20240712,132600,159624029,1450,1450,1450,1450,0
20240712,132500,159624029,1450,1450,1450,1450,0
20240712,132400,159624029,1450,1450,1450,1450,7
20240712,132300,159613879,1450,1450,1450,1450,0
20240712,132200,159613879,1450,1450,1450,1450,0
20240712,132100,159613879,1450,1450,1450,1450,0
20240712,132000,159613879,1450,1450,1450,1450,0
20240712,131900,159613879,1450,1450,1450,1450,1
20240712,131800,159612429,1446,1446,1446,1446,22
20240712,131700,159580617,1446,1446,1446,1446,10
20240712,131600,159566157,1450,1450,1450,1450,0
20240712,131500,159566157,1450,1450,1450,1450,0
20240712,131400,159566157,1450,1450,1450,1450,0
20240712,131300,159566157,1450,1450,1450,1450,2
20240712,131200,159563257,1450,1450,1450,1450,0
20240712,131100,159563257,1450,1450,1450,1450,1
20240712,131000,159561807,1446,1446,1446,1446,0
20240712,130900,159561807,1446,1446,1446,1446,0
20240712,130800,159561807,1446,1446,1446,1446,0
20240712,130700,159561807,1446,1446,1446,1446,0
20240712,130600,159561807,1446,1447,1447,1446,485
20240712,130500,158860199,1447,1447,1447,1447,0
20240712,130400,158860199,1447,1447,1447,1447,0
20240712,130300,158860199,1447,1447,1447,1447,0
20240712,130200,158860199,1447,1447,1447,1447,1
20240712,130100,158858752,1447,1447,1447,1447,0
20240712,130000,158858752,1447,1447,1447,1447,20
20240712,125900,158829812,1451,1451,1451,1451,0
20240712,125800,158829812,1451,1451,1451,1451,0
20240712,125700,158829812,1451,1451,1451,1451,0
20240712,125600,158829812,1451,1451,1451,1451,0
20240712,125500,158829812,1451,1451,1451,1451,0
20240712,125400,158829812,1451,1451,1451,1451,0
20240712,125300,158829812,1451,1451,1451,1451,0
20240712,125200,158829812,1451,1451,1451,1451,0
20240712,125100,158829812,1451,1451,1451,1451,60
20240712,125000,158742752,1452,1452,1452,1452,0
20240712,124900,158742752,1452,1452,1452,1452,0
20240712,124800,158742752,1452,1452,1452,1452,0
20240712,124700,158742752,1452,1452,1452,1452,0
20240712,124600,158742752,1452,1451,1452,1451,90
20240712,124500,158612073,1452,1452,1452,1452,0
20240712,124400,158612073,1452,1452,1452,1452,0
20240712,124300,158612073,1452,1452,1452,1452,0
20240712,124200,158612073,1452,1452,1452,1452,0
20240712,124100,158612073,1452,1452,1452,1452,0
20240712,124000,158612073,1452,1452,1452,1452,0
20240712,123900,158612073,1452,1452,1452,1452,0
20240712,123800,158612073,1452,1452,1452,1452,0
20240712,123700,158612073,1452,1452,1452,1452,0
20240712,123600,158612073,1452,1452,1452,1452,0
20240712,123500,158612073,1452,1452,1452,1452,0
20240712,123400,158612073,1452,1452,1452,1452,0
20240712,123300,158612073,1452,1452,1452,1452,0
20240712,123200,158612073,1452,1452,1452,1452,0
20240712,123100,158612073,1452,1452,1452,1452,0
20240712,123000,158612073,1452,1452,1452,1452,0
20240712,122900,158612073,1452,1452,1452,1452,0
20240712,122800,158612073,1452,1452,1452,1452,0
20240712,122700,158612073,1452,1452,1452,1452,13
20240712,122600,158593197,1452,1452,1452,1452,0
20240712,122500,158593197,1452,1452,1452,1452,1
20240712,122400,158591745,1446,1446,1446,1446,0
20240712,122300,158591745,1446,1446,1446,1446,0
20240712,122200,158591745,1446,1446,1446,1446,10
20240712,122100,158577285,1446,1446,1446,1446,0
20240712,122000,158577285,1446,1446,1446,1446,0
20240712,121900,158577285,1446,1446,1446,1446,0
20240712,121800,158577285,1446,1446,1446,1446,409
20240712,121700,157985871,1452,1452,1452,1452,0
20240712,121600,157985871,1452,1452,1452,1452,0
20240712,121500,157985871,1452,1452,1452,1452,0
20240712,121400,157985871,1452,1452,1452,1452,50
20240712,121300,157913271,1452,1452,1452,1452,0
20240712,121200,157913271,1452,1452,1452,1452,0
20240712,121100,157913271,1452,1452,1452,1452,0
20240712,121000,157913271,1452,1452,1452,1452,0
20240712,120900,157913271,1452,1452,1452,1452,0
20240712,120800,157913271,1452,1452,1452,1452,0
20240712,120700,157913271,1452,1452,1452,1452,200
20240712,120600,157622871,1452,1452,1452,1452,0
20240712,120500,157622871,1452,1452,1452,1452,0
20240712,120400,157622871,1452,1452,1452,1452,0
20240712,120300,157622871,1452,1452,1452,1452,1
20240712,120200,157621419,1445,1446,1446,1445,1020
20240712,120100,156147172,1452,1452,1452,1452,0
20240712,120000,156147172,1452,1452,1452,1452,1
20240712,115900,156145720,1452,1452,1452,1452,0
20240712,115800,156145720,1452,1446,1452,1446,86
20240712,115700,156020937,1451,1451,1451,1451,0
20240712,115600,156020937,1451,1451,1451,1451,1
20240712,115500,156019486,1451,1451,1451,1451,0
20240712,115400,156019486,1451,1451,1451,1451,0
20240712,115300,156019486,1451,1448,1451,1445,501
20240712,115200,155295103,1451,1451,1451,1451,0
20240712,115100,155295103,1451,1451,1451,1451,0
20240712,115000,155295103,1451,1451,1451,1451,0
20240712,114900,155295103,1451,1451,1451,1451,100
20240712,114800,155150003,1451,1451,1451,1451,0
20240712,114700,155150003,1451,1451,1451,1447,391
20240712,114600,154583721,1451,1451,1451,1451,0
20240712,114500,154583721,1451,1451,1451,1451,0
20240712,114400,154583721,1451,1451,1451,1451,0
20240712,114300,154583721,1451,1451,1451,1451,0
20240712,114200,154583721,1451,1451,1451,1451,0
20240712,114100,154583721,1451,1451,1451,1451,0
20240712,114000,154583721,1451,1451,1451,1451,1
20240712,113900,154582270,1448,1451,1451,1448,910
20240712,113800,153264560,1451,1451,1451,1451,40
20240712,113700,153206520,1452,1452,1452,1452,0
20240712,113600,153206520,1452,1452,1452,1452,0
20240712,113500,153206520,1452,1452,1452,1452,0
20240712,113400,153206520,1452,1452,1452,1452,0
20240712,113300,153206520,1452,1452,1452,1452,0
20240712,113200,153206520,1452,1452,1452,1452,0
20240712,113100,153206520,1452,1452,1452,1452,0
20240712,113000,153206520,1452,1452,1452,1452,0
20240712,112900,153206520,1452,1452,1452,1452,10
20240712,112800,153192000,1452,1452,1452,1452,0
20240712,112700,153192000,1452,1452,1452,1452,0
20240712,112600,153192000,1452,1446,1452,1445,201
20240712,112500,152901448,1452,1446,1452,1446,102
20240712,112400,152753944,1446,1446,1446,1446,600
20240712,112300,151886344,1452,1452,1452,1446,6
20240712,112200,151877638,1452,1452,1452,1452,0
20240712,112100,151877638,1452,1452,1452,1452,0
20240712,112000,151877638,1452,1450,1452,1450,23
20240712,111900,151844282,1452,1452,1452,1452,1
20240712,111800,151842830,1452,1452,1452,1452,0
20240712,111700,151842830,1452,1452,1452,1452,73
20240712,111600,151736834,1452,1452,1452,1452,0
20240712,111500,151736834,1452,1452,1452,1452,0
20240712,111400,151736834,1452,1452,1452,1452,50
20240712,111300,151664234,1452,1452,1452,1452,80
20240712,111200,151548074,1442,1452,1452,1442,1587
20240712,111100,149257198,1452,1452,1452,1452,0
20240712,111000,149257198,1452,1452,1452,1452,0
20240712,110900,149257198,1452,1452,1452,1452,10
20240712,110800,149242678,1453,1453,1453,1453,0
20240712,110700,149242678,1453,1453,1453,1453,0
20240712,110600,149242678,1453,1453,1453,1453,0
20240712,110500,149242678,1453,1452,1453,1452,3
20240712,110400,149238321,1452,1452,1452,1452,0
20240712,110300,149238321,1452,1452,1452,1452,0
20240712,110200,149238321,1452,1454,1454,1452,199
20240712,110100,148949371,1452,1452,1452,1452,24
20240712,110000,148914523,1452,1452,1452,1452,51
20240712,105900,148840471,1451,1450,1451,1450,3084
20240712,105800,144365672,1450,1450,1450,1450,0
20240712,105700,144365672,1450,1450,1450,1450,0
20240712,105600,144365672,1450,1450,1450,1450,1
20240712,105500,144364222,1449,1449,1449,1449,3175
20240712,105400,139763647,1441,1441,1441,1441,0
20240712,105300,139763647,1441,1450,1450,1441,7813
20240712,105200,128504801,1441,1441,1441,1441,0
20240712,105100,128504801,1441,1445,1445,1441,20000
20240712,105000,99674729,1443,1443,1443,1443,5
20240712,104900,99667514,1443,1443,1443,1443,138
20240712,104800,99468380,1444,1444,1444,1444,0
20240712,104700,99468380,1444,1444,1444,1444,0
20240712,104600,99468380,1444,1447,1447,1444,3500
20240712,104500,94413419,1447,1447,1447,1447,0
20240712,104400,94413419,1447,1447,1447,1447,0
20240712,104300,94413419,1447,1452,1452,1445,5354
20240712,104200,86663596,1451,1451,1451,1451,0
20240712,104100,86663596,1451,1451,1451,1451,0
20240712,104000,86663596,1451,1451,1451,1451,0
20240712,103900,86663596,1451,1451,1451,1451,0
20240712,103800,86663596,1451,1451,1451,1451,0
20240712,103700,86663596,1451,1451,1451,1451,50
20240712,103600,86591046,1452,1452,1452,1452,0
20240712,103500,86591046,1452,1452,1452,1452,3200
20240712,103400,81944646,1452,1452,1452,1452,200
20240712,103300,81654246,1458,1458,1458,1458,0
20240712,103200,81654246,1458,1458,1458,1458,0
20240712,103100,81654246,1458,1458,1458,1458,0
20240712,103000,81654246,1458,1458,1458,1458,1
20240712,102900,81652788,1457,1457,1457,1457,1
20240712,102800,81651331,1452,1452,1452,1452,2
20240712,102700,81648427,1459,1459,1459,1459,0
20240712,102600,81648427,1459,1459,1459,1459,0
20240712,102500,81648427,1459,1459,1459,1459,0
20240712,102400,81648427,1459,1459,1459,1459,0
20240712,102300,81648427,1459,1459,1459,1459,0
20240712,102200,81648427,1459,1459,1459,1459,0
20240712,102100,81648427,1459,1459,1459,1459,0
20240712,102000,81648427,1459,1459,1459,1459,0
20240712,101900,81648427,1459,1459,1459,1459,0
20240712,101800,81648427,1459,1459,1459,1459,0
20240712,101700,81648427,1459,1459,1459,1459,1
20240712,101600,81646968,1458,1458,1458,1451,275
20240712,101500,81246368,1458,1457,1458,1457,2208
20240712,101400,78029311,1457,1457,1457,1457,1
20240712,101300,78027854,1457,1457,1457,1457,0
20240712,101200,78027854,1457,1457,1457,1457,100
20240712,101100,77882154,1457,1457,1457,1457,2
20240712,101000,77879240,1457,1457,1457,1457,0
20240712,100900,77879240,1457,1457,1457,1457,0
20240712,100800,77879240,1457,1457,1457,1457,0
20240712,100700,77879240,1457,1456,1457,1456,2246
20240712,100600,74606879,1451,1451,1451,1451,389
20240712,100500,74042440,1456,1452,1456,1451,1002
20240712,100400,72587851,1452,1452,1452,1452,746
20240712,100300,71504659,1457,1457,1457,1457,0
20240712,100200,71504659,1457,1452,1457,1452,37
20240712,100100,71450780,1452,1452,1452,1452,1
20240712,100000,71449328,1452,1452,1452,1452,1091
20240712,095900,69865196,1457,1457,1457,1457,2
20240712,095800,69862282,1457,1457,1457,1457,0
20240712,095700,69862282,1457,1457,1457,1457,18
20240712,095600,69836056,1453,1453,1453,1453,320
20240712,095500,69371096,1454,1454,1454,1454,527
20240712,095400,68604838,1454,1454,1454,1454,0
20240712,095300,68604838,1454,1456,1456,1454,3016
20240712,095200,64217643,1457,1464,1464,1456,5663
20240712,095100,55971308,1456,1456,1456,1456,1
20240712,095000,55969852,1464,1464,1464,1464,0
20240712,094900,55969852,1464,1464,1464,1464,0
20240712,094800,55969852,1464,1464,1464,1464,0
20240712,094700,55969852,1464,1464,1464,1464,65
20240712,094600,55874692,1464,1464,1464,1464,0
20240712,094500,55874692,1464,1464,1464,1464,200
20240712,094400,55581892,1465,1464,1465,1464,500
20240712,094300,54849542,1465,1465,1465,1465,0
20240712,094200,54849542,1465,1465,1465,1465,0
20240712,094100,54849542,1465,1464,1465,1464,5277
20240712,094000,47118962,1456,1456,1456,1456,0
20240712,093900,47118962,1456,1456,1456,1456,70
20240712,093800,47017042,1465,1465,1465,1465,0
20240712,093700,47017042,1465,1465,1465,1465,0
20240712,093600,47017042,1465,1465,1465,1465,0
20240712,093500,47017042,1465,1458,1465,1458,700
20240712,093400,45993824,1458,1458,1458,1458,1
20240712,093300,45992366,1456,1456,1456,1456,45
20240712,093200,45926846,1456,1457,1457,1456,600
20240712,093100,45053196,1457,1457,1457,1457,50
20240712,093000,44980346,1457,1457,1457,1457,50
20240712,092900,44907496,1457,1457,1457,1457,50
20240712,092800,44834646,1459,1459,1459,1459,52
20240712,092700,44758778,1459,1459,1459,1459,24
20240712,092600,44723762,1454,1459,1459,1454,2826
20240712,092500,40614753,1454,1454,1454,1454,170
20240712,092400,40367573,1460,1462,1462,1460,3449
20240712,092300,35325195,1462,1462,1462,1462,5
20240712,092200,35317885,1463,1463,1463,1463,8
20240712,092100,35306181,1454,1454,1454,1454,472
20240712,092000,34619893,1465,1465,1465,1465,0
20240712,091900,34619893,1465,1460,1465,1453,217
20240712,091800,34304254,1467,1467,1467,1467,0
20240712,091700,34304254,1467,1467,1467,1467,0
20240712,091600,34304254,1467,1467,1467,1467,0
20240712,091500,34304254,1467,1465,1470,1465,2102
20240712,091400,31219694,1466,1460,1466,1460,82
20240712,091300,31099957,1460,1450,1460,1450,2611
20240712,091200,27300052,1447,1450,1450,1447,108
20240712,091100,27143476,1448,1448,1448,1448,51
20240712,091000,27069628,1447,1447,1448,1447,245
20240712,090900,26715013,1451,1451,1451,1451,20
20240712,090800,26685993,1446,1446,1446,1444,7720
20240712,090700,15523241,1446,1450,1450,1446,1010
20240712,090600,14062741,1450,1450,1450,1450,0
20240712,090500,14062741,1450,1450,1450,1450,2000
20240712,090400,11162741,1450,1444,1450,1443,427
20240712,090300,10546531,1444,1451,1451,1444,100
20240712,090200,10401948,1451,1441,1451,1441,877
20240712,090100,9130931,1441,1444,1444,1410,3339
20240712,090000,4382595,1445,1452,1452,1445,3020