KissMeData/001020/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,183300,12195149,762,762,762,762,2004
20240712,183200,12195149,762,762,762,762,0
20240712,183100,12195149,762,762,762,762,0
20240712,183000,12195149,762,762,762,762,0
20240712,182900,12195149,762,762,762,762,0
20240712,182800,12195149,762,762,762,762,0
20240712,182700,12195149,762,762,762,762,0
20240712,182600,12195149,762,762,762,762,0
20240712,182500,12195149,762,762,762,762,0
20240712,182400,12195149,762,762,762,762,0
20240712,182300,12195149,762,762,762,762,0
20240712,182200,12195149,762,762,762,762,0
20240712,182100,12195149,762,762,762,762,0
20240712,182000,12195149,762,762,762,762,0
20240712,181900,12195149,762,762,762,762,0
20240712,181800,12195149,762,762,762,762,0
20240712,181700,12195149,762,762,762,762,0
20240712,181600,12195149,762,762,762,762,0
20240712,181500,12195149,762,762,762,762,0
20240712,181400,12195149,762,762,762,762,0
20240712,181300,12195149,762,762,762,762,0
20240712,181200,12195149,762,762,762,762,0
20240712,181100,12195149,762,762,762,762,0
20240712,181000,12195149,762,762,762,762,0
20240712,180900,12195149,762,762,762,762,0
20240712,180800,12195149,762,762,762,762,0
20240712,180700,12195149,762,762,762,762,0
20240712,180600,12195149,762,762,762,762,0
20240712,180500,12195149,762,762,762,762,0
20240712,180400,12195149,762,762,762,762,0
20240712,180300,12195149,762,762,762,762,2004
20240712,180200,12195149,762,762,762,762,0
20240712,180100,12195149,762,762,762,762,0
20240712,180000,12195149,762,762,762,762,0
20240712,175900,12195149,762,762,762,762,0
20240712,175800,12195149,762,762,762,762,0
20240712,175700,12195149,762,762,762,762,0
20240712,175600,12195149,762,762,762,762,0
20240712,175500,12195149,762,762,762,762,0
20240712,175400,12195149,762,762,762,762,0
20240712,175300,12195149,762,762,762,762,0
20240712,175200,12195149,762,762,762,762,0
20240712,175100,12195149,762,762,762,762,0
20240712,175000,12195149,762,762,762,762,0
20240712,174900,12195149,762,762,762,762,0
20240712,174800,12195149,762,762,762,762,0
20240712,174700,12195149,762,762,762,762,0
20240712,174600,12195149,762,762,762,762,0
20240712,174500,12195149,762,762,762,762,0
20240712,174400,12195149,762,762,762,762,0
20240712,174300,12195149,762,762,762,762,0
20240712,174200,12195149,762,762,762,762,0
20240712,174100,12195149,762,762,762,762,0
20240712,174000,12195149,762,762,762,762,0
20240712,173900,12195149,762,762,762,762,0
20240712,173800,12195149,762,762,762,762,0
20240712,173700,12195149,762,762,762,762,0
20240712,173600,12195149,762,762,762,762,0
20240712,173500,12195149,762,762,762,762,0
20240712,173400,12195149,762,762,762,762,0
20240712,173300,12195149,762,762,762,762,2004
20240712,173200,12195149,762,762,762,762,0
20240712,173100,12195149,762,762,762,762,0
20240712,173000,12195149,762,762,762,762,0
20240712,172900,12195149,762,762,762,762,0
20240712,172800,12195149,762,762,762,762,0
20240712,172700,12195149,762,762,762,762,0
20240712,172600,12195149,762,762,762,762,0
20240712,172500,12195149,762,762,762,762,0
20240712,172400,12195149,762,762,762,762,0
20240712,172300,12195149,762,762,762,762,0
20240712,172200,12195149,762,762,762,762,0
20240712,172100,12195149,762,762,762,762,0
20240712,172000,12195149,762,762,762,762,0
20240712,171900,12195149,762,762,762,762,0
20240712,171800,12195149,762,762,762,762,0
20240712,171700,12195149,762,762,762,762,0
20240712,171600,12195149,762,762,762,762,0
20240712,171500,12195149,762,762,762,762,0
20240712,171400,12195149,762,762,762,762,0
20240712,171300,12195149,762,762,762,762,0
20240712,171200,12195149,762,762,762,762,0
20240712,171100,12195149,762,762,762,762,0
20240712,171000,12195149,762,762,762,762,0
20240712,170900,12195149,762,762,762,762,0
20240712,170800,12195149,762,762,762,762,0
20240712,170700,12195149,762,762,762,762,0
20240712,170600,12195149,762,762,762,762,0
20240712,170500,12195149,762,762,762,762,0
20240712,170400,12195149,762,762,762,762,0
20240712,170300,12195149,762,762,762,762,2004
20240712,170200,12195149,762,762,762,762,0
20240712,170100,12195149,762,762,762,762,0
20240712,170000,12195149,762,762,762,762,0
20240712,165900,12195149,762,762,762,762,0
20240712,165800,12195149,762,762,762,762,0
20240712,165700,12195149,762,762,762,762,0
20240712,165600,12195149,762,762,762,762,0
20240712,165500,12195149,762,762,762,762,0
20240712,165400,12195149,762,762,762,762,0
20240712,165300,12195149,762,762,762,762,0
20240712,165200,12195149,762,762,762,762,0
20240712,165100,12195149,762,762,762,762,0
20240712,165000,12195149,762,762,762,762,0
20240712,164900,12195149,762,762,762,762,0
20240712,164800,12195149,762,762,762,762,0
20240712,164700,12195149,762,762,762,762,0
20240712,164600,12195149,762,762,762,762,0
20240712,164500,12195149,762,762,762,762,0
20240712,164400,12195149,762,762,762,762,0
20240712,164300,12195149,762,762,762,762,0
20240712,164200,12195149,762,762,762,762,0
20240712,164100,12195149,762,762,762,762,0
20240712,164000,12195149,762,762,762,762,0
20240712,163900,12195149,762,762,762,762,0
20240712,163800,12195149,762,762,762,762,0
20240712,163700,12195149,762,762,762,762,0
20240712,163600,12195149,762,762,762,762,0
20240712,163500,12195149,762,762,762,762,0
20240712,163400,12195149,762,762,762,762,0
20240712,163300,12195149,762,762,762,762,2004
20240712,163200,12195149,762,762,762,762,0
20240712,163100,12195149,762,762,762,762,0
20240712,163000,12195149,762,762,762,762,0
20240712,162900,12195149,762,762,762,762,0
20240712,162800,12195149,762,762,762,762,0
20240712,162700,12195149,762,762,762,762,0
20240712,162600,12195149,762,762,762,762,0
20240712,162500,12195149,762,762,762,762,0
20240712,162400,12195149,762,762,762,762,0
20240712,162300,12195149,762,762,762,762,0
20240712,162200,12195149,762,762,762,762,0
20240712,162100,12195149,762,762,762,762,0
20240712,162000,12195149,762,762,762,762,0
20240712,161900,12195149,762,762,762,762,0
20240712,161800,12195149,762,762,762,762,0
20240712,161700,12195149,762,762,762,762,0
20240712,161600,12195149,762,762,762,762,0
20240712,161500,12195149,762,762,762,762,0
20240712,161400,12195149,762,762,762,762,0
20240712,161300,12195149,762,762,762,762,0
20240712,161200,12195149,762,762,762,762,0
20240712,161100,12195149,762,762,762,762,0
20240712,161000,12195149,762,762,762,762,0
20240712,160900,12195149,762,762,762,762,0
20240712,160800,12195149,762,762,762,762,0
20240712,160700,12195149,762,762,762,762,0
20240712,160600,12195149,762,762,762,762,0
20240712,160500,12195149,762,762,762,762,0
20240712,160400,12195149,762,762,762,762,0
20240712,160300,12195149,762,762,762,762,2004
20240712,160200,12195149,762,762,762,762,0
20240712,160100,12195149,762,762,762,762,0
20240712,160000,12195149,762,762,762,762,0
20240712,155900,12195149,762,762,762,762,0
20240712,155800,12195149,762,762,762,762,0
20240712,155700,12195149,762,762,762,762,0
20240712,155600,12195149,762,762,762,762,0
20240712,155500,12195149,762,762,762,762,0
20240712,155400,12195149,762,762,762,762,0
20240712,155300,12195149,762,762,762,762,0
20240712,155200,12195149,762,762,762,762,0
20240712,155100,12195149,762,762,762,762,0
20240712,155000,12195149,762,762,762,762,0
20240712,154900,12195149,762,762,762,762,0
20240712,154800,12195149,762,762,762,762,0
20240712,154700,12195149,762,762,762,762,0
20240712,154600,12195149,762,762,762,762,0
20240712,154500,12195149,762,762,762,762,0
20240712,154400,12195149,762,762,762,762,0
20240712,154300,12195149,762,762,762,762,0
20240712,154200,12195149,762,762,762,762,0
20240712,154100,12195149,762,762,762,762,0
20240712,154000,12195149,762,762,762,762,0
20240712,153900,12195149,762,762,762,762,0
20240712,153800,12195149,762,762,762,762,0
20240712,153700,12195149,762,762,762,762,0
20240712,153600,12195149,762,762,762,762,0
20240712,153500,12195149,762,762,762,762,0
20240712,153400,12195149,762,762,762,762,0
20240712,153300,12195149,762,762,762,762,2004
20240712,153200,12195149,762,762,762,762,0
20240712,153100,12195149,762,762,762,762,0
20240712,153000,12195149,762,762,762,762,2004
20240712,152900,10668101,759,759,759,759,0
20240712,152800,10668101,759,759,759,759,0
20240712,152700,10668101,759,759,759,759,0
20240712,152600,10668101,759,759,759,759,0
20240712,152500,10668101,759,759,759,759,0
20240712,152400,10668101,759,759,759,759,0
20240712,152300,10668101,759,759,759,759,0
20240712,152200,10668101,759,759,759,759,0
20240712,152100,10668101,759,759,759,759,0
20240712,152000,10668101,759,759,759,759,0
20240712,151900,10668101,759,759,759,759,121
20240712,151800,10576262,763,763,763,763,0
20240712,151700,10576262,763,763,763,763,0
20240712,151600,10576262,763,763,763,763,0
20240712,151500,10576262,763,763,763,763,0
20240712,151400,10576262,763,763,763,763,0
20240712,151300,10576262,763,763,763,763,0
20240712,151200,10576262,763,763,763,763,0
20240712,151100,10576262,763,763,763,763,0
20240712,151000,10576262,763,763,763,763,0
20240712,150900,10576262,763,763,763,763,0
20240712,150800,10576262,763,763,763,763,0
20240712,150700,10576262,763,763,763,763,0
20240712,150600,10576262,763,763,763,763,0
20240712,150500,10576262,763,763,763,763,0
20240712,150400,10576262,763,763,763,763,0
20240712,150300,10576262,763,763,763,763,157
20240712,150200,10456471,764,764,764,764,0
20240712,150100,10456471,764,764,764,764,20
20240712,150000,10441191,764,764,764,764,0
20240712,145900,10441191,764,764,764,764,44
20240712,145800,10407575,764,764,764,764,1
20240712,145700,10406811,756,756,756,756,0
20240712,145600,10406811,756,756,756,756,0
20240712,145500,10406811,756,756,756,756,1
20240712,145400,10406055,755,755,755,755,0
20240712,145300,10406055,755,755,755,755,0
20240712,145200,10406055,755,755,755,755,1
20240712,145100,10405300,755,755,755,755,0
20240712,145000,10405300,755,755,755,755,0
20240712,144900,10405300,755,755,755,755,0
20240712,144800,10405300,755,756,756,755,516
20240712,144700,10015711,756,756,756,756,0
20240712,144600,10015711,756,756,756,756,0
20240712,144500,10015711,756,756,756,756,0
20240712,144400,10015711,756,756,756,756,0
20240712,144300,10015711,756,756,756,756,0
20240712,144200,10015711,756,756,756,756,1
20240712,144100,10014955,755,755,755,755,0
20240712,144000,10014955,755,755,755,755,0
20240712,143900,10014955,755,755,755,755,0
20240712,143800,10014955,755,755,755,755,0
20240712,143700,10014955,755,756,756,755,350
20240712,143600,9750661,755,755,755,755,0
20240712,143500,9750661,755,755,755,755,0
20240712,143400,9750661,755,755,755,755,0
20240712,143300,9750661,755,755,755,755,0
20240712,143200,9750661,755,755,755,755,0
20240712,143100,9750661,755,755,755,755,0
20240712,143000,9750661,755,755,755,755,0
20240712,142900,9750661,755,755,755,755,0
20240712,142800,9750661,755,755,755,755,0
20240712,142700,9750661,755,763,763,755,2190
20240712,142600,8089887,763,763,763,763,0
20240712,142500,8089887,763,763,763,763,0
20240712,142400,8089887,763,763,763,763,0
20240712,142300,8089887,763,763,763,763,0
20240712,142200,8089887,763,763,763,763,0
20240712,142100,8089887,763,763,763,763,0
20240712,142000,8089887,763,763,763,763,0
20240712,141900,8089887,763,763,763,763,0
20240712,141800,8089887,763,763,763,763,0
20240712,141700,8089887,763,763,763,763,1
20240712,141600,8089124,763,763,763,763,0
20240712,141500,8089124,763,763,763,763,0
20240712,141400,8089124,763,763,763,763,0
20240712,141300,8089124,763,763,763,763,0
20240712,141200,8089124,763,763,763,763,0
20240712,141100,8089124,763,763,763,763,0
20240712,141000,8089124,763,763,763,763,0
20240712,140900,8089124,763,763,763,763,0
20240712,140800,8089124,763,763,763,763,0
20240712,140700,8089124,763,764,764,763,2800
20240712,140600,5951716,765,765,765,765,0
20240712,140500,5951716,765,765,765,765,0
20240712,140400,5951716,765,765,765,765,0
20240712,140300,5951716,765,765,765,765,0
20240712,140200,5951716,765,765,765,765,0
20240712,140100,5951716,765,765,765,765,0
20240712,140000,5951716,765,765,765,765,0
20240712,135900,5951716,765,765,765,765,0
20240712,135800,5951716,765,765,765,765,0
20240712,135700,5951716,765,765,765,765,0
20240712,135600,5951716,765,765,765,765,0
20240712,135500,5951716,765,765,765,765,0
20240712,135400,5951716,765,765,765,765,0
20240712,135300,5951716,765,765,765,765,0
20240712,135200,5951716,765,765,765,765,0
20240712,135100,5951716,765,765,765,765,0
20240712,135000,5951716,765,765,765,765,0
20240712,134900,5951716,765,765,765,765,0
20240712,134800,5951716,765,765,765,765,0
20240712,134700,5951716,765,765,765,765,1
20240712,134600,5950951,766,766,766,766,0
20240712,134500,5950951,766,766,766,766,0
20240712,134400,5950951,766,766,766,766,0
20240712,134300,5950951,766,766,766,766,0
20240712,134200,5950951,766,766,766,766,0
20240712,134100,5950951,766,766,766,766,0
20240712,134000,5950951,766,766,766,766,0
20240712,133900,5950951,766,766,766,766,0
20240712,133800,5950951,766,766,766,766,0
20240712,133700,5950951,766,766,766,766,0
20240712,133600,5950951,766,766,766,766,0
20240712,133500,5950951,766,766,766,766,0
20240712,133400,5950951,766,766,766,766,0
20240712,133300,5950951,766,766,766,766,0
20240712,133200,5950951,766,766,766,766,0
20240712,133100,5950951,766,766,766,766,0
20240712,133000,5950951,766,766,766,766,0
20240712,132900,5950951,766,766,766,766,0
20240712,132800,5950951,766,766,766,766,0
20240712,132700,5950951,766,766,766,766,15
20240712,132600,5939461,766,766,766,766,0
20240712,132500,5939461,766,766,766,766,0
20240712,132400,5939461,766,766,766,766,0
20240712,132300,5939461,766,766,766,766,0
20240712,132200,5939461,766,766,766,766,0
20240712,132100,5939461,766,766,766,766,15
20240712,132000,5927971,766,766,766,766,0
20240712,131900,5927971,766,766,766,766,0
20240712,131800,5927971,766,766,766,766,45
20240712,131700,5893501,766,766,766,766,0
20240712,131600,5893501,766,766,766,766,0
20240712,131500,5893501,766,766,766,766,0
20240712,131400,5893501,766,766,766,766,0
20240712,131300,5893501,766,766,766,766,0
20240712,131200,5893501,766,766,766,766,0
20240712,131100,5893501,766,766,766,766,0
20240712,131000,5893501,766,766,766,766,0
20240712,130900,5893501,766,766,766,766,0
20240712,130800,5893501,766,766,766,766,0
20240712,130700,5893501,766,766,766,766,0
20240712,130600,5893501,766,766,766,766,0
20240712,130500,5893501,766,766,766,766,0
20240712,130400,5893501,766,766,766,766,229
20240712,130300,5718087,766,766,766,766,30
20240712,130200,5695107,764,764,764,764,0
20240712,130100,5695107,764,764,764,764,0
20240712,130000,5695107,764,764,764,764,0
20240712,125900,5695107,764,764,764,764,0
20240712,125800,5695107,764,764,764,764,0
20240712,125700,5695107,764,765,765,764,358
20240712,125600,5421592,766,766,766,766,0
20240712,125500,5421592,766,766,766,766,0
20240712,125400,5421592,766,766,766,766,0
20240712,125300,5421592,766,766,766,766,0
20240712,125200,5421592,766,766,766,766,0
20240712,125100,5421592,766,766,766,766,0
20240712,125000,5421592,766,766,766,766,0
20240712,124900,5421592,766,766,766,766,15
20240712,124800,5410102,766,766,766,766,0
20240712,124700,5410102,766,766,766,766,0
20240712,124600,5410102,766,766,766,766,0
20240712,124500,5410102,766,766,766,766,0
20240712,124400,5410102,766,766,766,766,0
20240712,124300,5410102,766,766,766,766,0
20240712,124200,5410102,766,766,766,766,0
20240712,124100,5410102,766,766,766,766,15
20240712,124000,5398612,765,765,765,765,0
20240712,123900,5398612,765,765,765,765,0
20240712,123800,5398612,765,765,765,765,0
20240712,123700,5398612,765,765,765,765,1
20240712,123600,5397847,765,765,765,765,11
20240712,123500,5389432,764,764,764,764,1
20240712,123400,5388668,765,765,765,765,0
20240712,123300,5388668,765,765,765,765,0
20240712,123200,5388668,765,765,765,765,0
20240712,123100,5388668,765,765,765,765,0
20240712,123000,5388668,765,765,765,765,0
20240712,122900,5388668,765,765,765,765,0
20240712,122800,5388668,765,765,765,765,0
20240712,122700,5388668,765,765,765,765,0
20240712,122600,5388668,765,765,765,765,0
20240712,122500,5388668,765,765,765,765,0
20240712,122400,5388668,765,765,765,765,0
20240712,122300,5388668,765,765,765,765,0
20240712,122200,5388668,765,765,765,765,0
20240712,122100,5388668,765,765,765,765,0
20240712,122000,5388668,765,765,765,765,0
20240712,121900,5388668,765,765,765,765,0
20240712,121800,5388668,765,765,765,765,0
20240712,121700,5388668,765,765,765,765,0
20240712,121600,5388668,765,765,765,765,0
20240712,121500,5388668,765,765,765,765,0
20240712,121400,5388668,765,765,765,765,0
20240712,121300,5388668,765,765,765,765,1
20240712,121200,5387903,765,765,765,765,0
20240712,121100,5387903,765,765,765,765,0
20240712,121000,5387903,765,765,765,765,0
20240712,120900,5387903,765,765,765,765,0
20240712,120800,5387903,765,765,765,765,2
20240712,120700,5386373,763,763,763,763,0
20240712,120600,5386373,763,763,763,763,1
20240712,120500,5385610,763,763,763,763,0
20240712,120400,5385610,763,763,763,763,0
20240712,120300,5385610,763,763,763,763,0
20240712,120200,5385610,763,763,763,763,4
20240712,120100,5382558,764,764,764,764,0
20240712,120000,5382558,764,764,764,764,0
20240712,115900,5382558,764,764,764,764,0
20240712,115800,5382558,764,764,764,764,0
20240712,115700,5382558,764,764,764,764,51
20240712,115600,5343594,764,764,764,764,4
20240712,115500,5340538,763,763,763,763,0
20240712,115400,5340538,763,763,763,763,0
20240712,115300,5340538,763,763,763,763,0
20240712,115200,5340538,763,763,763,763,0
20240712,115100,5340538,763,763,763,763,0
20240712,115000,5340538,763,763,763,763,0
20240712,114900,5340538,763,763,763,763,0
20240712,114800,5340538,763,763,763,763,0
20240712,114700,5340538,763,763,763,763,0
20240712,114600,5340538,763,763,763,763,0
20240712,114500,5340538,763,763,763,763,0
20240712,114400,5340538,763,763,763,763,0
20240712,114300,5340538,763,763,763,763,0
20240712,114200,5340538,763,763,763,763,1
20240712,114100,5339775,763,763,763,763,0
20240712,114000,5339775,763,763,763,763,0
20240712,113900,5339775,763,763,763,763,0
20240712,113800,5339775,763,763,763,763,0
20240712,113700,5339775,763,763,763,763,0
20240712,113600,5339775,763,763,763,763,0
20240712,113500,5339775,763,763,763,763,0
20240712,113400,5339775,763,763,763,763,0
20240712,113300,5339775,763,763,763,763,0
20240712,113200,5339775,763,763,763,763,0
20240712,113100,5339775,763,763,763,763,0
20240712,113000,5339775,763,763,763,763,0
20240712,112900,5339775,763,763,763,763,0
20240712,112800,5339775,763,763,763,763,0
20240712,112700,5339775,763,763,763,763,0
20240712,112600,5339775,763,763,763,763,1
20240712,112500,5339012,763,763,763,763,0
20240712,112400,5339012,763,763,763,763,0
20240712,112300,5339012,763,763,763,763,0
20240712,112200,5339012,763,763,763,763,0
20240712,112100,5339012,763,763,763,763,0
20240712,112000,5339012,763,763,763,763,0
20240712,111900,5339012,763,763,763,763,0
20240712,111800,5339012,763,763,763,763,0
20240712,111700,5339012,763,763,763,763,0
20240712,111600,5339012,763,763,763,763,0
20240712,111500,5339012,763,763,763,763,0
20240712,111400,5339012,763,763,763,763,0
20240712,111300,5339012,763,763,763,763,0
20240712,111200,5339012,763,763,763,763,0
20240712,111100,5339012,763,763,763,763,0
20240712,111000,5339012,763,763,763,763,0
20240712,110900,5339012,763,763,763,763,0
20240712,110800,5339012,763,763,763,763,0
20240712,110700,5339012,763,763,763,763,1
20240712,110600,5338249,763,763,763,763,74
20240712,110500,5281787,763,763,763,763,0
20240712,110400,5281787,763,763,763,763,0
20240712,110300,5281787,763,763,763,763,0
20240712,110200,5281787,763,763,763,763,0
20240712,110100,5281787,763,763,763,763,0
20240712,110000,5281787,763,763,763,763,24
20240712,105900,5263475,763,763,763,763,1
20240712,105800,5262712,763,763,763,763,0
20240712,105700,5262712,763,763,763,763,0
20240712,105600,5262712,763,763,763,763,0
20240712,105500,5262712,763,763,763,763,0
20240712,105400,5262712,763,763,763,763,0
20240712,105300,5262712,763,763,763,763,0
20240712,105200,5262712,763,763,763,763,0
20240712,105100,5262712,763,764,764,763,1929
20240712,105000,3789464,765,765,765,765,0
20240712,104900,3789464,765,765,765,765,0
20240712,104800,3789464,765,765,765,765,0
20240712,104700,3789464,765,765,765,765,0
20240712,104600,3789464,765,765,765,765,0
20240712,104500,3789464,765,765,765,765,0
20240712,104400,3789464,765,765,765,765,0
20240712,104300,3789464,765,765,765,765,0
20240712,104200,3789464,765,765,765,765,0
20240712,104100,3789464,765,765,765,765,0
20240712,104000,3789464,765,765,765,765,0
20240712,103900,3789464,765,765,765,765,0
20240712,103800,3789464,765,765,765,765,0
20240712,103700,3789464,765,765,765,765,16
20240712,103600,3777224,765,765,765,765,0
20240712,103500,3777224,765,765,765,765,117
20240712,103400,3687719,765,765,765,765,0
20240712,103300,3687719,765,765,765,765,0
20240712,103200,3687719,765,765,765,765,0
20240712,103100,3687719,765,765,765,765,0
20240712,103000,3687719,765,765,765,765,0
20240712,102900,3687719,765,765,765,765,0
20240712,102800,3687719,765,765,765,765,0
20240712,102700,3687719,765,765,765,765,0
20240712,102600,3687719,765,765,765,765,0
20240712,102500,3687719,765,765,765,765,1
20240712,102400,3686954,765,765,765,765,0
20240712,102300,3686954,765,765,765,765,0
20240712,102200,3686954,765,765,765,765,0
20240712,102100,3686954,765,765,765,765,70
20240712,102000,3633404,764,764,764,764,0
20240712,101900,3633404,764,764,764,764,0
20240712,101800,3633404,764,764,764,764,0
20240712,101700,3633404,764,764,764,764,0
20240712,101600,3633404,764,764,764,764,56
20240712,101500,3590620,765,765,765,765,0
20240712,101400,3590620,765,765,765,765,1
20240712,101300,3589855,766,766,766,766,0
20240712,101200,3589855,766,766,766,766,0
20240712,101100,3589855,766,766,766,766,0
20240712,101000,3589855,766,766,766,766,0
20240712,100900,3589855,766,766,766,766,0
20240712,100800,3589855,766,766,766,766,0
20240712,100700,3589855,766,766,766,766,0
20240712,100600,3589855,766,766,766,766,0
20240712,100500,3589855,766,766,766,766,0
20240712,100400,3589855,766,766,766,766,5
20240712,100300,3586025,766,766,766,766,1
20240712,100200,3585259,766,766,766,766,11
20240712,100100,3576833,768,768,768,768,0
20240712,100000,3576833,768,768,768,768,0
20240712,095900,3576833,768,768,768,768,0
20240712,095800,3576833,768,768,768,768,0
20240712,095700,3576833,768,768,768,768,0
20240712,095600,3576833,768,768,768,768,0
20240712,095500,3576833,768,768,768,768,0
20240712,095400,3576833,768,768,768,768,0
20240712,095300,3576833,768,768,768,768,0
20240712,095200,3576833,768,768,768,768,0
20240712,095100,3576833,768,768,768,768,0
20240712,095000,3576833,768,768,768,768,1632
20240712,094900,2323457,768,768,768,768,0
20240712,094800,2323457,768,768,768,768,0
20240712,094700,2323457,768,768,768,768,321
20240712,094600,2076929,768,768,768,768,0
20240712,094500,2076929,768,768,768,768,0
20240712,094400,2076929,768,768,768,768,6
20240712,094300,2072321,763,763,763,763,0
20240712,094200,2072321,763,763,763,763,0
20240712,094100,2072321,763,763,763,763,0
20240712,094000,2072321,763,763,763,763,0
20240712,093900,2072321,763,763,763,763,0
20240712,093800,2072321,763,763,763,763,0
20240712,093700,2072321,763,763,763,763,0
20240712,093600,2072321,763,763,763,763,0
20240712,093500,2072321,763,763,763,763,0
20240712,093400,2072321,763,763,763,763,0
20240712,093300,2072321,763,763,763,763,0
20240712,093200,2072321,763,763,763,763,0
20240712,093100,2072321,763,763,763,763,0
20240712,093000,2072321,763,763,763,763,0
20240712,092900,2072321,763,763,763,763,2
20240712,092800,2070795,763,763,763,763,0
20240712,092700,2070795,763,769,769,763,101
20240712,092600,1993132,770,770,770,770,0
20240712,092500,1993132,770,770,770,770,0
20240712,092400,1993132,770,770,770,770,0
20240712,092300,1993132,770,770,770,770,0
20240712,092200,1993132,770,770,770,770,0
20240712,092100,1993132,770,770,770,770,0
20240712,092000,1993132,770,770,770,770,0
20240712,091900,1993132,770,770,770,770,0
20240712,091800,1993132,770,770,770,770,0
20240712,091700,1993132,770,770,770,770,0
20240712,091600,1993132,770,770,770,770,0
20240712,091500,1993132,770,770,770,770,0
20240712,091400,1993132,770,770,770,770,450
20240712,091300,1646632,768,768,768,768,0
20240712,091200,1646632,768,768,768,768,0
20240712,091100,1646632,768,768,768,768,1864
20240712,091000,215080,766,766,766,766,0
20240712,090900,215080,766,766,766,766,20
20240712,090800,199760,766,766,766,766,0
20240712,090700,199760,766,766,766,766,0
20240712,090600,199760,766,766,766,766,0
20240712,090500,199760,766,766,766,766,0
20240712,090400,199760,766,766,766,766,0
20240712,090300,199760,766,766,766,766,0
20240712,090200,199760,766,766,766,766,0
20240712,090100,199760,766,766,766,766,0
20240712,090000,199760,766,771,771,766,260