KissMeData/044480/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,193100,83740724,828,828,828,828,1180
20240712,193000,83740724,828,828,828,828,0
20240712,192900,83740724,828,828,828,828,0
20240712,192800,83740724,828,828,828,828,0
20240712,192700,83740724,828,828,828,828,0
20240712,192600,83740724,828,828,828,828,0
20240712,192500,83740724,828,828,828,828,0
20240712,192400,83740724,828,828,828,828,0
20240712,192300,83740724,828,828,828,828,0
20240712,192200,83740724,828,828,828,828,0
20240712,192100,83740724,828,828,828,828,0
20240712,192000,83740724,828,828,828,828,0
20240712,191900,83740724,828,828,828,828,0
20240712,191800,83740724,828,828,828,828,0
20240712,191700,83740724,828,828,828,828,0
20240712,191600,83740724,828,828,828,828,0
20240712,191500,83740724,828,828,828,828,0
20240712,191400,83740724,828,828,828,828,0
20240712,191300,83740724,828,828,828,828,0
20240712,191200,83740724,828,828,828,828,0
20240712,191100,83740724,828,828,828,828,0
20240712,191000,83740724,828,828,828,828,0
20240712,190900,83740724,828,828,828,828,0
20240712,190800,83740724,828,828,828,828,0
20240712,190700,83740724,828,828,828,828,0
20240712,190600,83740724,828,828,828,828,0
20240712,190500,83740724,828,828,828,828,0
20240712,190400,83740724,828,828,828,828,0
20240712,190300,83740724,828,828,828,828,0
20240712,190200,83740724,828,828,828,828,0
20240712,190100,83740724,828,828,828,828,1180
20240712,190000,83740724,828,828,828,828,0
20240712,185900,83740724,828,828,828,828,0
20240712,185800,83740724,828,828,828,828,0
20240712,185700,83740724,828,828,828,828,0
20240712,185600,83740724,828,828,828,828,0
20240712,185500,83740724,828,828,828,828,0
20240712,185400,83740724,828,828,828,828,0
20240712,185300,83740724,828,828,828,828,0
20240712,185200,83740724,828,828,828,828,0
20240712,185100,83740724,828,828,828,828,0
20240712,185000,83740724,828,828,828,828,0
20240712,184900,83740724,828,828,828,828,0
20240712,184800,83740724,828,828,828,828,0
20240712,184700,83740724,828,828,828,828,0
20240712,184600,83740724,828,828,828,828,0
20240712,184500,83740724,828,828,828,828,0
20240712,184400,83740724,828,828,828,828,0
20240712,184300,83740724,828,828,828,828,0
20240712,184200,83740724,828,828,828,828,0
20240712,184100,83740724,828,828,828,828,0
20240712,184000,83740724,828,828,828,828,0
20240712,183900,83740724,828,828,828,828,0
20240712,183800,83740724,828,828,828,828,0
20240712,183700,83740724,828,828,828,828,0
20240712,183600,83740724,828,828,828,828,0
20240712,183500,83740724,828,828,828,828,0
20240712,183400,83740724,828,828,828,828,0
20240712,183300,83740724,828,828,828,828,0
20240712,183200,83740724,828,828,828,828,0
20240712,183100,83740724,828,828,828,828,1180
20240712,183000,83740724,828,828,828,828,0
20240712,182900,83740724,828,828,828,828,0
20240712,182800,83740724,828,828,828,828,0
20240712,182700,83740724,828,828,828,828,0
20240712,182600,83740724,828,828,828,828,0
20240712,182500,83740724,828,828,828,828,0
20240712,182400,83740724,828,828,828,828,0
20240712,182300,83740724,828,828,828,828,0
20240712,182200,83740724,828,828,828,828,0
20240712,182100,83740724,828,828,828,828,0
20240712,182000,83740724,828,828,828,828,0
20240712,181900,83740724,828,828,828,828,0
20240712,181800,83740724,828,828,828,828,0
20240712,181700,83740724,828,828,828,828,0
20240712,181600,83740724,828,828,828,828,0
20240712,181500,83740724,828,828,828,828,0
20240712,181400,83740724,828,828,828,828,0
20240712,181300,83740724,828,828,828,828,0
20240712,181200,83740724,828,828,828,828,0
20240712,181100,83740724,828,828,828,828,0
20240712,181000,83740724,828,828,828,828,0
20240712,180900,83740724,828,828,828,828,0
20240712,180800,83740724,828,828,828,828,0
20240712,180700,83740724,828,828,828,828,0
20240712,180600,83740724,828,828,828,828,0
20240712,180500,83740724,828,828,828,828,0
20240712,180400,83740724,828,828,828,828,0
20240712,180300,83740724,828,828,828,828,0
20240712,180200,83740724,828,828,828,828,0
20240712,180100,83740724,828,828,828,828,1180
20240712,180000,83740724,828,828,828,828,0
20240712,175900,83740724,828,828,828,828,0
20240712,175800,83740724,828,828,828,828,0
20240712,175700,83740724,828,828,828,828,0
20240712,175600,83740724,828,828,828,828,0
20240712,175500,83740724,828,828,828,828,0
20240712,175400,83740724,828,828,828,828,0
20240712,175300,83740724,828,828,828,828,0
20240712,175200,83740724,828,828,828,828,0
20240712,175100,83740724,828,828,828,828,0
20240712,175000,83740724,828,828,828,828,0
20240712,174900,83740724,828,828,828,828,0
20240712,174800,83740724,828,828,828,828,0
20240712,174700,83740724,828,828,828,828,0
20240712,174600,83740724,828,828,828,828,0
20240712,174500,83740724,828,828,828,828,0
20240712,174400,83740724,828,828,828,828,0
20240712,174300,83740724,828,828,828,828,0
20240712,174200,83740724,828,828,828,828,0
20240712,174100,83740724,828,828,828,828,0
20240712,174000,83740724,828,828,828,828,0
20240712,173900,83740724,828,828,828,828,0
20240712,173800,83740724,828,828,828,828,0
20240712,173700,83740724,828,828,828,828,0
20240712,173600,83740724,828,828,828,828,0
20240712,173500,83740724,828,828,828,828,0
20240712,173400,83740724,828,828,828,828,0
20240712,173300,83740724,828,828,828,828,0
20240712,173200,83740724,828,828,828,828,0
20240712,173100,83740724,828,828,828,828,1180
20240712,173000,83740724,828,828,828,828,0
20240712,172900,83740724,828,828,828,828,0
20240712,172800,83740724,828,828,828,828,0
20240712,172700,83740724,828,828,828,828,0
20240712,172600,83740724,828,828,828,828,0
20240712,172500,83740724,828,828,828,828,0
20240712,172400,83740724,828,828,828,828,0
20240712,172300,83740724,828,828,828,828,0
20240712,172200,83740724,828,828,828,828,0
20240712,172100,83740724,828,828,828,828,0
20240712,172000,83740724,828,828,828,828,0
20240712,171900,83740724,828,828,828,828,0
20240712,171800,83740724,828,828,828,828,0
20240712,171700,83740724,828,828,828,828,0
20240712,171600,83740724,828,828,828,828,0
20240712,171500,83740724,828,828,828,828,0
20240712,171400,83740724,828,828,828,828,0
20240712,171300,83740724,828,828,828,828,0
20240712,171200,83740724,828,828,828,828,0
20240712,171100,83740724,828,828,828,828,0
20240712,171000,83740724,828,828,828,828,0
20240712,170900,83740724,828,828,828,828,0
20240712,170800,83740724,828,828,828,828,0
20240712,170700,83740724,828,828,828,828,0
20240712,170600,83740724,828,828,828,828,0
20240712,170500,83740724,828,828,828,828,0
20240712,170400,83740724,828,828,828,828,0
20240712,170300,83740724,828,828,828,828,0
20240712,170200,83740724,828,828,828,828,0
20240712,170100,83740724,828,828,828,828,1180
20240712,170000,83740724,828,828,828,828,0
20240712,165900,83740724,828,828,828,828,0
20240712,165800,83740724,828,828,828,828,0
20240712,165700,83740724,828,828,828,828,0
20240712,165600,83740724,828,828,828,828,0
20240712,165500,83740724,828,828,828,828,0
20240712,165400,83740724,828,828,828,828,0
20240712,165300,83740724,828,828,828,828,0
20240712,165200,83740724,828,828,828,828,0
20240712,165100,83740724,828,828,828,828,0
20240712,165000,83740724,828,828,828,828,0
20240712,164900,83740724,828,828,828,828,0
20240712,164800,83740724,828,828,828,828,0
20240712,164700,83740724,828,828,828,828,0
20240712,164600,83740724,828,828,828,828,0
20240712,164500,83740724,828,828,828,828,0
20240712,164400,83740724,828,828,828,828,0
20240712,164300,83740724,828,828,828,828,0
20240712,164200,83740724,828,828,828,828,0
20240712,164100,83740724,828,828,828,828,0
20240712,164000,83740724,828,828,828,828,0
20240712,163900,83740724,828,828,828,828,0
20240712,163800,83740724,828,828,828,828,0
20240712,163700,83740724,828,828,828,828,0
20240712,163600,83740724,828,828,828,828,0
20240712,163500,83740724,828,828,828,828,0
20240712,163400,83740724,828,828,828,828,0
20240712,163300,83740724,828,828,828,828,0
20240712,163200,83740724,828,828,828,828,0
20240712,163100,83740724,828,828,828,828,1180
20240712,163000,83740724,828,828,828,828,0
20240712,162900,83740724,828,828,828,828,0
20240712,162800,83740724,828,828,828,828,0
20240712,162700,83740724,828,828,828,828,0
20240712,162600,83740724,828,828,828,828,0
20240712,162500,83740724,828,828,828,828,0
20240712,162400,83740724,828,828,828,828,0
20240712,162300,83740724,828,828,828,828,0
20240712,162200,83740724,828,828,828,828,0
20240712,162100,83740724,828,828,828,828,0
20240712,162000,83740724,828,828,828,828,0
20240712,161900,83740724,828,828,828,828,0
20240712,161800,83740724,828,828,828,828,0
20240712,161700,83740724,828,828,828,828,0
20240712,161600,83740724,828,828,828,828,0
20240712,161500,83740724,828,828,828,828,0
20240712,161400,83740724,828,828,828,828,0
20240712,161300,83740724,828,828,828,828,0
20240712,161200,83740724,828,828,828,828,0
20240712,161100,83740724,828,828,828,828,0
20240712,161000,83740724,828,828,828,828,0
20240712,160900,83740724,828,828,828,828,0
20240712,160800,83740724,828,828,828,828,0
20240712,160700,83740724,828,828,828,828,0
20240712,160600,83740724,828,828,828,828,0
20240712,160500,83740724,828,828,828,828,0
20240712,160400,83740724,828,828,828,828,0
20240712,160300,83740724,828,828,828,828,0
20240712,160200,83740724,828,828,828,828,0
20240712,160100,83740724,828,828,828,828,1180
20240712,160000,83740724,828,828,828,828,0
20240712,155900,83740724,828,828,828,828,0
20240712,155800,83740724,828,828,828,828,0
20240712,155700,83740724,828,828,828,828,0
20240712,155600,83740724,828,828,828,828,0
20240712,155500,83740724,828,828,828,828,0
20240712,155400,83740724,828,828,828,828,0
20240712,155300,83740724,828,828,828,828,0
20240712,155200,83740724,828,828,828,828,0
20240712,155100,83740724,828,828,828,828,0
20240712,155000,83740724,828,828,828,828,0
20240712,154900,83740724,828,828,828,828,0
20240712,154800,83740724,828,828,828,828,0
20240712,154700,83740724,828,828,828,828,0
20240712,154600,83740724,828,828,828,828,0
20240712,154500,83740724,828,828,828,828,0
20240712,154400,83740724,828,828,828,828,0
20240712,154300,83740724,828,828,828,828,0
20240712,154200,83740724,828,828,828,828,0
20240712,154100,83740724,828,828,828,828,0
20240712,154000,83740724,828,828,828,828,0
20240712,153900,83740724,828,828,828,828,0
20240712,153800,83740724,828,828,828,828,0
20240712,153700,83740724,828,828,828,828,0
20240712,153600,83740724,828,828,828,828,0
20240712,153500,83740724,828,828,828,828,0
20240712,153400,83740724,828,828,828,828,0
20240712,153300,83740724,828,828,828,828,0
20240712,153200,83740724,828,828,828,828,0
20240712,153100,83740724,828,828,828,828,1180
20240712,153000,83740724,828,828,828,828,1180
20240712,152900,82763684,828,828,828,828,0
20240712,152800,82763684,828,828,828,828,0
20240712,152700,82763684,828,828,828,828,0
20240712,152600,82763684,828,828,828,828,0
20240712,152500,82763684,828,828,828,828,0
20240712,152400,82763684,828,828,828,828,0
20240712,152300,82763684,828,828,828,828,0
20240712,152200,82763684,828,828,828,828,0
20240712,152100,82763684,828,828,828,828,0
20240712,152000,82763684,828,828,828,828,0
20240712,151900,82763684,828,826,828,826,1622
20240712,151800,81422297,827,827,827,827,0
20240712,151700,81422297,827,825,827,825,767
20240712,151600,80788762,825,825,825,825,1
20240712,151500,80787937,826,826,826,826,0
20240712,151400,80787937,826,826,826,826,0
20240712,151300,80787937,826,825,826,825,11
20240712,151200,80778861,826,826,826,826,0
20240712,151100,80778861,826,824,826,815,2028
20240712,151000,79114893,824,824,824,824,0
20240712,150900,79114893,824,819,825,810,6175
20240712,150800,74081902,823,823,823,823,0
20240712,150700,74081902,823,823,823,823,0
20240712,150600,74081902,823,822,823,822,15
20240712,150500,74069571,822,822,822,822,0
20240712,150400,74069571,822,822,822,822,0
20240712,150300,74069571,822,822,822,822,1
20240712,150200,74068749,818,818,818,818,0
20240712,150100,74068749,818,818,818,818,0
20240712,150000,74068749,818,819,819,818,80
20240712,145900,74003307,823,823,823,823,0
20240712,145800,74003307,823,823,823,823,0
20240712,145700,74003307,823,823,823,823,0
20240712,145600,74003307,823,823,823,823,0
20240712,145500,74003307,823,823,823,823,0
20240712,145400,74003307,823,823,823,823,0
20240712,145300,74003307,823,823,823,823,0
20240712,145200,74003307,823,823,823,823,0
20240712,145100,74003307,823,823,823,823,0
20240712,145000,74003307,823,823,823,823,0
20240712,144900,74003307,823,823,823,823,0
20240712,144800,74003307,823,823,823,823,0
20240712,144700,74003307,823,823,823,823,0
20240712,144600,74003307,823,822,823,818,580
20240712,144500,73528422,823,823,823,823,0
20240712,144400,73528422,823,823,823,823,0
20240712,144300,73528422,823,823,823,823,2
20240712,144200,73526776,822,822,822,822,0
20240712,144100,73526776,822,822,822,822,169
20240712,144000,73387858,822,822,822,822,0
20240712,143900,73387858,822,822,822,822,0
20240712,143800,73387858,822,822,822,822,0
20240712,143700,73387858,822,822,822,822,0
20240712,143600,73387858,822,822,822,822,0
20240712,143500,73387858,822,822,822,822,1
20240712,143400,73387036,823,823,823,823,0
20240712,143300,73387036,823,823,823,823,0
20240712,143200,73387036,823,818,823,818,144
20240712,143100,73268786,823,823,823,823,0
20240712,143000,73268786,823,823,823,823,906
20240712,142900,72523148,823,823,823,823,94
20240712,142800,72445786,823,823,823,823,0
20240712,142700,72445786,823,823,823,823,0
20240712,142600,72445786,823,823,823,823,0
20240712,142500,72445786,823,823,823,823,0
20240712,142400,72445786,823,823,823,823,0
20240712,142300,72445786,823,823,823,823,0
20240712,142200,72445786,823,823,823,823,30
20240712,142100,72421096,825,825,825,825,0
20240712,142000,72421096,825,825,825,825,0
20240712,141900,72421096,825,825,825,825,8
20240712,141800,72414496,825,825,825,825,2
20240712,141700,72412846,825,825,825,825,1
20240712,141600,72412021,826,826,826,826,0
20240712,141500,72412021,826,826,826,826,0
20240712,141400,72412021,826,826,826,826,0
20240712,141300,72412021,826,826,826,826,0
20240712,141200,72412021,826,826,826,826,0
20240712,141100,72412021,826,826,826,826,0
20240712,141000,72412021,826,826,826,826,0
20240712,140900,72412021,826,826,826,826,0
20240712,140800,72412021,826,826,826,826,0
20240712,140700,72412021,826,826,826,826,0
20240712,140600,72412021,826,826,826,826,0
20240712,140500,72412021,826,826,826,826,0
20240712,140400,72412021,826,819,826,811,1697
20240712,140300,71033857,825,825,825,825,0
20240712,140200,71033857,825,825,825,825,0
20240712,140100,71033857,825,825,825,825,0
20240712,140000,71033857,825,825,825,825,200
20240712,135900,70868857,825,825,825,825,0
20240712,135800,70868857,825,825,825,825,0
20240712,135700,70868857,825,825,825,825,0
20240712,135600,70868857,825,825,825,825,0
20240712,135500,70868857,825,825,825,825,0
20240712,135400,70868857,825,825,825,825,0
20240712,135300,70868857,825,825,825,825,0
20240712,135200,70868857,825,825,825,825,0
20240712,135100,70868857,825,825,825,825,0
20240712,135000,70868857,825,825,825,825,0
20240712,134900,70868857,825,825,825,825,0
20240712,134800,70868857,825,825,825,825,0
20240712,134700,70868857,825,825,825,825,0
20240712,134600,70868857,825,825,825,825,0
20240712,134500,70868857,825,825,825,825,0
20240712,134400,70868857,825,825,825,825,0
20240712,134300,70868857,825,825,825,825,0
20240712,134200,70868857,825,825,825,825,0
20240712,134100,70868857,825,825,825,825,0
20240712,134000,70868857,825,825,825,825,0
20240712,133900,70868857,825,825,825,825,0
20240712,133800,70868857,825,825,825,825,0
20240712,133700,70868857,825,825,825,825,0
20240712,133600,70868857,825,825,825,825,0
20240712,133500,70868857,825,821,825,821,501
20240712,133400,70457532,826,825,826,825,11
20240712,133300,70448456,825,825,825,825,0
20240712,133200,70448456,825,825,825,825,0
20240712,133100,70448456,825,825,825,825,0
20240712,133000,70448456,825,825,825,825,0
20240712,132900,70448456,825,825,825,825,0
20240712,132800,70448456,825,825,825,825,0
20240712,132700,70448456,825,825,825,825,0
20240712,132600,70448456,825,824,825,824,2425
20240712,132500,68447841,825,825,825,825,42
20240712,132400,68413191,826,826,826,826,0
20240712,132300,68413191,826,826,826,826,0
20240712,132200,68413191,826,826,826,826,0
20240712,132100,68413191,826,826,826,826,0
20240712,132000,68413191,826,826,826,826,0
20240712,131900,68413191,826,826,826,826,0
20240712,131800,68413191,826,826,826,826,0
20240712,131700,68413191,826,826,826,826,0
20240712,131600,68413191,826,826,826,826,0
20240712,131500,68413191,826,826,826,826,0
20240712,131400,68413191,826,826,826,826,0
20240712,131300,68413191,826,826,826,826,0
20240712,131200,68413191,826,826,826,826,0
20240712,131100,68413191,826,826,826,826,0
20240712,131000,68413191,826,826,826,826,0
20240712,130900,68413191,826,826,826,826,0
20240712,130800,68413191,826,819,826,819,160
20240712,130700,68281628,818,817,818,817,1832
20240712,130600,66783544,817,817,817,817,0
20240712,130500,66783544,817,817,817,817,15
20240712,130400,66771289,818,818,818,818,0
20240712,130300,66771289,818,818,818,818,0
20240712,130200,66771289,818,818,818,818,0
20240712,130100,66771289,818,818,818,818,0
20240712,130000,66771289,818,818,818,818,0
20240712,125900,66771289,818,818,818,818,0
20240712,125800,66771289,818,818,818,818,0
20240712,125700,66771289,818,818,818,818,0
20240712,125600,66771289,818,818,818,818,0
20240712,125500,66771289,818,818,818,818,1
20240712,125400,66770471,817,817,817,817,10
20240712,125300,66762301,817,817,817,817,0
20240712,125200,66762301,817,815,817,810,1666
20240712,125100,65411160,819,819,819,819,0
20240712,125000,65411160,819,819,819,819,0
20240712,124900,65411160,819,819,819,819,0
20240712,124800,65411160,819,819,819,819,1
20240712,124700,65410341,820,820,820,820,0
20240712,124600,65410341,820,820,820,820,0
20240712,124500,65410341,820,820,820,820,0
20240712,124400,65410341,820,819,820,819,42
20240712,124300,65375911,820,820,820,820,0
20240712,124200,65375911,820,819,820,819,11
20240712,124100,65366901,820,820,820,820,0
20240712,124000,65366901,820,820,820,820,0
20240712,123900,65366901,820,820,820,820,0
20240712,123800,65366901,820,820,820,820,0
20240712,123700,65366901,820,820,820,820,0
20240712,123600,65366901,820,820,820,820,0
20240712,123500,65366901,820,820,820,820,4
20240712,123400,65363621,820,820,820,820,0
20240712,123300,65363621,820,820,820,820,0
20240712,123200,65363621,820,820,820,820,0
20240712,123100,65363621,820,820,820,820,0
20240712,123000,65363621,820,820,820,820,0
20240712,122900,65363621,820,820,820,820,0
20240712,122800,65363621,820,820,820,820,0
20240712,122700,65363621,820,820,820,820,0
20240712,122600,65363621,820,820,820,820,1
20240712,122500,65362801,822,822,822,822,0
20240712,122400,65362801,822,822,822,822,0
20240712,122300,65362801,822,822,822,822,0
20240712,122200,65362801,822,822,822,822,0
20240712,122100,65362801,822,822,822,822,0
20240712,122000,65362801,822,822,822,822,0
20240712,121900,65362801,822,822,822,822,0
20240712,121800,65362801,822,822,822,822,0
20240712,121700,65362801,822,822,822,822,0
20240712,121600,65362801,822,822,822,822,0
20240712,121500,65362801,822,822,822,822,0
20240712,121400,65362801,822,821,822,821,100
20240712,121300,65280602,812,812,812,812,0
20240712,121200,65280602,812,820,820,812,5055
20240712,121100,61158746,824,824,824,824,0
20240712,121000,61158746,824,824,824,824,0
20240712,120900,61158746,824,824,824,824,0
20240712,120800,61158746,824,824,824,824,1
20240712,120700,61157922,820,820,820,820,0
20240712,120600,61157922,820,820,820,820,0
20240712,120500,61157922,820,820,820,820,0
20240712,120400,61157922,820,820,820,820,0
20240712,120300,61157922,820,820,820,820,0
20240712,120200,61157922,820,820,820,820,0
20240712,120100,61157922,820,820,820,820,0
20240712,120000,61157922,820,820,820,820,0
20240712,115900,61157922,820,820,820,820,70
20240712,115800,61100522,824,824,824,824,0
20240712,115700,61100522,824,824,824,824,0
20240712,115600,61100522,824,824,824,824,0
20240712,115500,61100522,824,824,824,824,0
20240712,115400,61100522,824,824,824,824,0
20240712,115300,61100522,824,824,824,824,0
20240712,115200,61100522,824,824,824,824,0
20240712,115100,61100522,824,824,824,824,0
20240712,115000,61100522,824,824,824,824,0
20240712,114900,61100522,824,824,824,824,37
20240712,114800,61070034,824,824,824,824,0
20240712,114700,61070034,824,824,824,824,0
20240712,114600,61070034,824,824,824,824,0
20240712,114500,61070034,824,824,824,824,0
20240712,114400,61070034,824,824,824,824,0
20240712,114300,61070034,824,824,824,824,0
20240712,114200,61070034,824,824,824,824,0
20240712,114100,61070034,824,824,824,824,1
20240712,114000,61069210,820,820,820,820,0
20240712,113900,61069210,820,820,820,820,0
20240712,113800,61069210,820,820,820,820,0
20240712,113700,61069210,820,820,820,820,0
20240712,113600,61069210,820,820,820,820,89
20240712,113500,60996230,820,820,820,820,0
20240712,113400,60996230,820,820,820,820,0
20240712,113300,60996230,820,820,820,820,0
20240712,113200,60996230,820,820,820,820,1
20240712,113100,60995410,819,819,819,819,0
20240712,113000,60995410,819,819,819,819,168
20240712,112900,60857818,820,820,820,820,0
20240712,112800,60857818,820,820,824,820,1426
20240712,112700,59688494,824,824,824,824,0
20240712,112600,59688494,824,824,824,824,0
20240712,112500,59688494,824,821,824,821,4
20240712,112400,59685204,825,825,825,825,0
20240712,112300,59685204,825,825,825,825,0
20240712,112200,59685204,825,825,825,825,1000
20240712,112100,58860204,826,826,826,826,0
20240712,112000,58860204,826,826,826,826,0
20240712,111900,58860204,826,826,826,826,0
20240712,111800,58860204,826,826,826,826,0
20240712,111700,58860204,826,826,826,826,0
20240712,111600,58860204,826,826,826,826,0
20240712,111500,58860204,826,826,826,826,0
20240712,111400,58860204,826,826,826,826,0
20240712,111300,58860204,826,826,826,826,0
20240712,111200,58860204,826,826,826,826,0
20240712,111100,58860204,826,826,826,826,0
20240712,111000,58860204,826,826,826,826,0
20240712,110900,58860204,826,826,826,826,0
20240712,110800,58860204,826,826,826,826,0
20240712,110700,58860204,826,826,826,826,0
20240712,110600,58860204,826,826,826,826,0
20240712,110500,58860204,826,826,826,826,0
20240712,110400,58860204,826,826,826,826,0
20240712,110300,58860204,826,826,826,826,0
20240712,110200,58860204,826,826,826,826,0
20240712,110100,58860204,826,826,826,826,0
20240712,110000,58860204,826,826,826,826,1
20240712,105900,58859378,826,826,826,826,0
20240712,105800,58859378,826,826,826,826,0
20240712,105700,58859378,826,826,826,826,1
20240712,105600,58858552,825,825,825,825,0
20240712,105500,58858552,825,825,825,825,0
20240712,105400,58858552,825,825,825,825,0
20240712,105300,58858552,825,825,825,825,0
20240712,105200,58858552,825,825,825,825,0
20240712,105100,58858552,825,825,825,825,1300
20240712,105000,57786052,825,825,825,825,0
20240712,104900,57786052,825,824,825,824,3
20240712,104800,57783579,825,825,825,825,0
20240712,104700,57783579,825,825,825,825,0
20240712,104600,57783579,825,825,825,825,0
20240712,104500,57783579,825,825,825,825,0
20240712,104400,57783579,825,825,825,825,0
20240712,104300,57783579,825,825,825,825,0
20240712,104200,57783579,825,825,825,825,0
20240712,104100,57783579,825,820,825,820,15000
20240712,104000,45443984,821,821,821,821,0
20240712,103900,45443984,821,821,821,821,0
20240712,103800,45443984,821,821,821,821,0
20240712,103700,45443984,821,821,821,821,0
20240712,103600,45443984,821,821,821,821,0
20240712,103500,45443984,821,821,821,821,0
20240712,103400,45443984,821,821,821,821,0
20240712,103300,45443984,821,821,821,821,0
20240712,103200,45443984,821,821,821,821,0
20240712,103100,45443984,821,821,821,821,0
20240712,103000,45443984,821,821,821,821,0
20240712,102900,45443984,821,820,821,820,1004
20240712,102800,44620703,820,819,820,819,1272
20240712,102700,43578934,819,819,819,819,0
20240712,102600,43578934,819,819,819,819,1
20240712,102500,43578115,820,820,820,820,0
20240712,102400,43578115,820,820,820,820,0
20240712,102300,43578115,820,820,820,820,0
20240712,102200,43578115,820,820,820,820,0
20240712,102100,43578115,820,820,820,820,0
20240712,102000,43578115,820,820,820,820,0
20240712,101900,43578115,820,820,820,820,0
20240712,101800,43578115,820,820,820,820,0
20240712,101700,43578115,820,820,820,820,0
20240712,101600,43578115,820,820,820,820,0
20240712,101500,43578115,820,820,820,820,0
20240712,101400,43578115,820,820,820,820,0
20240712,101300,43578115,820,819,820,819,19
20240712,101200,43562553,820,820,820,820,0
20240712,101100,43562553,820,820,820,820,0
20240712,101000,43562553,820,820,820,820,0
20240712,100900,43562553,820,820,820,820,0
20240712,100800,43562553,820,814,820,813,6125
20240712,100700,38582911,820,819,820,819,5001
20240712,100600,34482689,817,813,817,807,3343
20240712,100500,31777278,819,819,819,819,0
20240712,100400,31777278,819,819,819,819,1
20240712,100300,31776459,814,814,814,814,0
20240712,100200,31776459,814,814,814,814,5
20240712,100100,31772389,813,820,820,813,212
20240712,100000,31599850,814,814,814,814,400
20240712,095900,31274250,820,820,820,820,0
20240712,095800,31274250,820,820,820,820,1
20240712,095700,31273430,816,816,816,816,4
20240712,095600,31270166,815,815,815,815,600
20240712,095500,30781166,820,820,820,820,0
20240712,095400,30781166,820,820,820,820,0
20240712,095300,30781166,820,820,820,820,10
20240712,095200,30772966,820,820,820,820,0
20240712,095100,30772966,820,820,820,820,0
20240712,095000,30772966,820,820,820,820,3357
20240712,094900,28020226,821,815,821,815,764
20240712,094800,27395026,819,819,819,819,1
20240712,094700,27394207,820,820,820,820,0
20240712,094600,27394207,820,820,820,820,0
20240712,094500,27394207,820,820,820,820,97
20240712,094400,27314667,820,820,820,820,0
20240712,094300,27314667,820,820,820,820,0
20240712,094200,27314667,820,820,820,820,0
20240712,094100,27314667,820,819,820,819,309
20240712,094000,27061594,818,818,818,818,0
20240712,093900,27061594,818,818,818,818,0
20240712,093800,27061594,818,818,818,818,0
20240712,093700,27061594,818,818,818,818,0
20240712,093600,27061594,818,818,818,818,0
20240712,093500,27061594,818,818,818,818,0
20240712,093400,27061594,818,818,818,818,5
20240712,093300,27057504,818,818,818,818,0
20240712,093200,27057504,818,818,818,818,0
20240712,093100,27057504,818,817,818,817,30
20240712,093000,27032984,816,816,816,816,2
20240712,092900,27031352,817,819,819,817,9
20240712,092800,27023988,819,819,819,819,8142
20240712,092700,20355690,819,819,819,819,0
20240712,092600,20355690,819,820,820,819,20
20240712,092500,20339300,823,823,823,823,0
20240712,092400,20339300,823,823,823,823,0
20240712,092300,20339300,823,823,823,823,0
20240712,092200,20339300,823,823,823,823,0
20240712,092100,20339300,823,823,823,823,0
20240712,092000,20339300,823,823,823,823,0
20240712,091900,20339300,823,823,823,823,0
20240712,091800,20339300,823,823,823,823,0
20240712,091700,20339300,823,823,823,823,0
20240712,091600,20339300,823,819,823,811,2769
20240712,091500,18086795,821,819,821,819,1369
20240712,091400,16965582,819,819,819,819,1
20240712,091300,16964763,811,815,815,811,8255
20240712,091200,10269877,826,810,827,810,1394
20240712,091100,9134775,810,816,816,810,1752
20240712,091000,7714565,828,828,828,828,0
20240712,090900,7714565,828,828,828,828,0
20240712,090800,7714565,828,828,828,828,0
20240712,090700,7714565,828,828,828,828,0
20240712,090600,7714565,828,828,828,828,0
20240712,090500,7714565,828,823,828,823,268
20240712,090400,7493996,815,815,815,815,1
20240712,090300,7493181,826,826,826,826,0
20240712,090200,7493181,826,817,828,805,1295
20240712,090100,6434558,817,804,817,803,296
20240712,090000,6193327,819,804,828,804,7682