KissMeData/009270/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,185300,295576663,1339,1339,1339,1339,18271
20240712,185200,295576663,1339,1339,1339,1339,0
20240712,185100,295576663,1339,1339,1339,1339,0
20240712,185000,295576663,1339,1339,1339,1339,0
20240712,184900,295576663,1339,1339,1339,1339,0
20240712,184800,295576663,1339,1339,1339,1339,0
20240712,184700,295576663,1339,1339,1339,1339,0
20240712,184600,295576663,1339,1339,1339,1339,0
20240712,184500,295576663,1339,1339,1339,1339,0
20240712,184400,295576663,1339,1339,1339,1339,0
20240712,184300,295576663,1339,1339,1339,1339,0
20240712,184200,295576663,1339,1339,1339,1339,0
20240712,184100,295576663,1339,1339,1339,1339,0
20240712,184000,295576663,1339,1339,1339,1339,0
20240712,183900,295576663,1339,1339,1339,1339,0
20240712,183800,295576663,1339,1339,1339,1339,0
20240712,183700,295576663,1339,1339,1339,1339,0
20240712,183600,295576663,1339,1339,1339,1339,0
20240712,183500,295576663,1339,1339,1339,1339,0
20240712,183400,295576663,1339,1339,1339,1339,0
20240712,183300,295576663,1339,1339,1339,1339,0
20240712,183200,295576663,1339,1339,1339,1339,0
20240712,183100,295576663,1339,1339,1339,1339,0
20240712,183000,295576663,1339,1339,1339,1339,0
20240712,182900,295576663,1339,1339,1339,1339,0
20240712,182800,295576663,1339,1339,1339,1339,0
20240712,182700,295576663,1339,1339,1339,1339,0
20240712,182600,295576663,1339,1339,1339,1339,0
20240712,182500,295576663,1339,1339,1339,1339,0
20240712,182400,295576663,1339,1339,1339,1339,0
20240712,182300,295576663,1339,1339,1339,1339,18271
20240712,182200,295576663,1339,1339,1339,1339,0
20240712,182100,295576663,1339,1339,1339,1339,0
20240712,182000,295576663,1339,1339,1339,1339,0
20240712,181900,295576663,1339,1339,1339,1339,0
20240712,181800,295576663,1339,1339,1339,1339,0
20240712,181700,295576663,1339,1339,1339,1339,0
20240712,181600,295576663,1339,1339,1339,1339,0
20240712,181500,295576663,1339,1339,1339,1339,0
20240712,181400,295576663,1339,1339,1339,1339,0
20240712,181300,295576663,1339,1339,1339,1339,0
20240712,181200,295576663,1339,1339,1339,1339,0
20240712,181100,295576663,1339,1339,1339,1339,0
20240712,181000,295576663,1339,1339,1339,1339,0
20240712,180900,295576663,1339,1339,1339,1339,0
20240712,180800,295576663,1339,1339,1339,1339,0
20240712,180700,295576663,1339,1339,1339,1339,0
20240712,180600,295576663,1339,1339,1339,1339,0
20240712,180500,295576663,1339,1339,1339,1339,0
20240712,180400,295576663,1339,1339,1339,1339,0
20240712,180300,295576663,1339,1339,1339,1339,0
20240712,180200,295576663,1339,1339,1339,1339,0
20240712,180100,295576663,1339,1339,1339,1339,0
20240712,180000,295576663,1339,1339,1339,1339,0
20240712,175900,295576663,1339,1339,1339,1339,0
20240712,175800,295576663,1339,1339,1339,1339,0
20240712,175700,295576663,1339,1339,1339,1339,0
20240712,175600,295576663,1339,1339,1339,1339,0
20240712,175500,295576663,1339,1339,1339,1339,0
20240712,175400,295576663,1339,1339,1339,1339,0
20240712,175300,295576663,1339,1339,1339,1339,18271
20240712,175200,295576663,1339,1339,1339,1339,0
20240712,175100,295576663,1339,1339,1339,1339,0
20240712,175000,295576663,1339,1339,1339,1339,0
20240712,174900,295576663,1339,1339,1339,1339,0
20240712,174800,295576663,1339,1339,1339,1339,0
20240712,174700,295576663,1339,1339,1339,1339,0
20240712,174600,295576663,1339,1339,1339,1339,0
20240712,174500,295576663,1339,1339,1339,1339,0
20240712,174400,295576663,1339,1339,1339,1339,0
20240712,174300,295576663,1339,1339,1339,1339,0
20240712,174200,295576663,1339,1339,1339,1339,0
20240712,174100,295576663,1339,1339,1339,1339,0
20240712,174000,295576663,1339,1339,1339,1339,0
20240712,173900,295576663,1339,1339,1339,1339,0
20240712,173800,295576663,1339,1339,1339,1339,0
20240712,173700,295576663,1339,1339,1339,1339,0
20240712,173600,295576663,1339,1339,1339,1339,0
20240712,173500,295576663,1339,1339,1339,1339,0
20240712,173400,295576663,1339,1339,1339,1339,0
20240712,173300,295576663,1339,1339,1339,1339,0
20240712,173200,295576663,1339,1339,1339,1339,0
20240712,173100,295576663,1339,1339,1339,1339,0
20240712,173000,295576663,1339,1339,1339,1339,0
20240712,172900,295576663,1339,1339,1339,1339,0
20240712,172800,295576663,1339,1339,1339,1339,0
20240712,172700,295576663,1339,1339,1339,1339,0
20240712,172600,295576663,1339,1339,1339,1339,0
20240712,172500,295576663,1339,1339,1339,1339,0
20240712,172400,295576663,1339,1339,1339,1339,0
20240712,172300,295576663,1339,1339,1339,1339,18271
20240712,172200,295576663,1339,1339,1339,1339,0
20240712,172100,295576663,1339,1339,1339,1339,0
20240712,172000,295576663,1339,1339,1339,1339,0
20240712,171900,295576663,1339,1339,1339,1339,0
20240712,171800,295576663,1339,1339,1339,1339,0
20240712,171700,295576663,1339,1339,1339,1339,0
20240712,171600,295576663,1339,1339,1339,1339,0
20240712,171500,295576663,1339,1339,1339,1339,0
20240712,171400,295576663,1339,1339,1339,1339,0
20240712,171300,295576663,1339,1339,1339,1339,0
20240712,171200,295576663,1339,1339,1339,1339,0
20240712,171100,295576663,1339,1339,1339,1339,0
20240712,171000,295576663,1339,1339,1339,1339,0
20240712,170900,295576663,1339,1339,1339,1339,0
20240712,170800,295576663,1339,1339,1339,1339,0
20240712,170700,295576663,1339,1339,1339,1339,0
20240712,170600,295576663,1339,1339,1339,1339,0
20240712,170500,295576663,1339,1339,1339,1339,0
20240712,170400,295576663,1339,1339,1339,1339,0
20240712,170300,295576663,1339,1339,1339,1339,0
20240712,170200,295576663,1339,1339,1339,1339,0
20240712,170100,295576663,1339,1339,1339,1339,0
20240712,170000,295576663,1339,1339,1339,1339,0
20240712,165900,295576663,1339,1339,1339,1339,0
20240712,165800,295576663,1339,1339,1339,1339,0
20240712,165700,295576663,1339,1339,1339,1339,0
20240712,165600,295576663,1339,1339,1339,1339,0
20240712,165500,295576663,1339,1339,1339,1339,0
20240712,165400,295576663,1339,1339,1339,1339,0
20240712,165300,295576663,1339,1339,1339,1339,18271
20240712,165200,295576663,1339,1339,1339,1339,0
20240712,165100,295576663,1339,1339,1339,1339,0
20240712,165000,295576663,1339,1339,1339,1339,0
20240712,164900,295576663,1339,1339,1339,1339,0
20240712,164800,295576663,1339,1339,1339,1339,0
20240712,164700,295576663,1339,1339,1339,1339,0
20240712,164600,295576663,1339,1339,1339,1339,0
20240712,164500,295576663,1339,1339,1339,1339,0
20240712,164400,295576663,1339,1339,1339,1339,0
20240712,164300,295576663,1339,1339,1339,1339,0
20240712,164200,295576663,1339,1339,1339,1339,0
20240712,164100,295576663,1339,1339,1339,1339,0
20240712,164000,295576663,1339,1339,1339,1339,0
20240712,163900,295576663,1339,1339,1339,1339,0
20240712,163800,295576663,1339,1339,1339,1339,0
20240712,163700,295576663,1339,1339,1339,1339,0
20240712,163600,295576663,1339,1339,1339,1339,0
20240712,163500,295576663,1339,1339,1339,1339,0
20240712,163400,295576663,1339,1339,1339,1339,0
20240712,163300,295576663,1339,1339,1339,1339,0
20240712,163200,295576663,1339,1339,1339,1339,0
20240712,163100,295576663,1339,1339,1339,1339,0
20240712,163000,295576663,1339,1339,1339,1339,0
20240712,162900,295576663,1339,1339,1339,1339,0
20240712,162800,295576663,1339,1339,1339,1339,0
20240712,162700,295576663,1339,1339,1339,1339,0
20240712,162600,295576663,1339,1339,1339,1339,0
20240712,162500,295576663,1339,1339,1339,1339,0
20240712,162400,295576663,1339,1339,1339,1339,0
20240712,162300,295576663,1339,1339,1339,1339,18271
20240712,162200,295576663,1339,1339,1339,1339,0
20240712,162100,295576663,1339,1339,1339,1339,0
20240712,162000,295576663,1339,1339,1339,1339,0
20240712,161900,295576663,1339,1339,1339,1339,0
20240712,161800,295576663,1339,1339,1339,1339,0
20240712,161700,295576663,1339,1339,1339,1339,0
20240712,161600,295576663,1339,1339,1339,1339,0
20240712,161500,295576663,1339,1339,1339,1339,0
20240712,161400,295576663,1339,1339,1339,1339,0
20240712,161300,295576663,1339,1339,1339,1339,0
20240712,161200,295576663,1339,1339,1339,1339,0
20240712,161100,295576663,1339,1339,1339,1339,0
20240712,161000,295576663,1339,1339,1339,1339,0
20240712,160900,295576663,1339,1339,1339,1339,0
20240712,160800,295576663,1339,1339,1339,1339,0
20240712,160700,295576663,1339,1339,1339,1339,0
20240712,160600,295576663,1339,1339,1339,1339,0
20240712,160500,295576663,1339,1339,1339,1339,0
20240712,160400,295576663,1339,1339,1339,1339,0
20240712,160300,295576663,1339,1339,1339,1339,0
20240712,160200,295576663,1339,1339,1339,1339,0
20240712,160100,295576663,1339,1339,1339,1339,0
20240712,160000,295576663,1339,1339,1339,1339,0
20240712,155900,295576663,1339,1339,1339,1339,0
20240712,155800,295576663,1339,1339,1339,1339,0
20240712,155700,295576663,1339,1339,1339,1339,0
20240712,155600,295576663,1339,1339,1339,1339,0
20240712,155500,295576663,1339,1339,1339,1339,0
20240712,155400,295576663,1339,1339,1339,1339,0
20240712,155300,295576663,1339,1339,1339,1339,18271
20240712,155200,295576663,1339,1339,1339,1339,0
20240712,155100,295576663,1339,1339,1339,1339,0
20240712,155000,295576663,1339,1339,1339,1339,0
20240712,154900,295576663,1339,1339,1339,1339,0
20240712,154800,295576663,1339,1339,1339,1339,0
20240712,154700,295576663,1339,1339,1339,1339,0
20240712,154600,295576663,1339,1339,1339,1339,0
20240712,154500,295576663,1339,1339,1339,1339,0
20240712,154400,295576663,1339,1339,1339,1339,0
20240712,154300,295576663,1339,1339,1339,1339,0
20240712,154200,295576663,1339,1339,1339,1339,0
20240712,154100,295576663,1339,1339,1339,1339,0
20240712,154000,295576663,1339,1339,1339,1339,0
20240712,153900,295576663,1339,1339,1339,1339,0
20240712,153800,295576663,1339,1339,1339,1339,0
20240712,153700,295576663,1339,1339,1339,1339,0
20240712,153600,295576663,1339,1339,1339,1339,0
20240712,153500,295576663,1339,1339,1339,1339,0
20240712,153400,295576663,1339,1339,1339,1339,0
20240712,153300,295576663,1339,1339,1339,1339,0
20240712,153200,295576663,1339,1339,1339,1339,0
20240712,153100,295576663,1339,1339,1339,1339,0
20240712,153000,295576663,1339,1339,1339,1339,18271
20240712,152900,271111794,1336,1336,1336,1336,0
20240712,152800,271111794,1336,1336,1336,1336,0
20240712,152700,271111794,1336,1336,1336,1336,0
20240712,152600,271111794,1336,1336,1336,1336,0
20240712,152500,271111794,1336,1336,1336,1336,0
20240712,152400,271111794,1336,1336,1336,1336,0
20240712,152300,271111794,1336,1336,1336,1336,0
20240712,152200,271111794,1336,1336,1336,1336,0
20240712,152100,271111794,1336,1336,1336,1336,0
20240712,152000,271111794,1336,1336,1336,1336,0
20240712,151900,271111794,1336,1334,1337,1334,3483
20240712,151800,266458998,1336,1335,1336,1334,621
20240712,151700,265629963,1335,1334,1335,1334,1500
20240712,151600,263627563,1334,1334,1334,1334,0
20240712,151500,263627563,1334,1334,1334,1334,4306
20240712,151400,257883359,1334,1334,1334,1334,1
20240712,151300,257882025,1333,1334,1334,1333,403
20240712,151200,257344801,1333,1334,1334,1333,352
20240712,151100,256875234,1334,1334,1334,1334,903
20240712,151000,255670632,1335,1334,1335,1333,2516
20240712,150900,252314436,1333,1334,1334,1333,352
20240712,150800,251844869,1334,1333,1334,1333,1094
20240712,150700,250386513,1334,1334,1334,1330,43
20240712,150600,250329210,1333,1332,1333,1332,3313
20240712,150500,245914126,1331,1331,1331,1331,0
20240712,150400,245914126,1331,1331,1331,1330,558
20240712,150300,245171435,1331,1331,1332,1331,5596
20240712,150200,237723158,1331,1331,1331,1331,2000
20240712,150100,235061158,1331,1331,1331,1331,2406
20240712,150000,231858772,1330,1330,1330,1330,0
20240712,145900,231858772,1330,1331,1331,1328,6
20240712,145800,231850792,1331,1330,1331,1330,1184
20240712,145700,230275988,1330,1330,1330,1330,110
20240712,145600,230129688,1329,1329,1329,1329,270
20240712,145500,229770858,1329,1329,1329,1329,288
20240712,145400,229388106,1329,1329,1329,1329,0
20240712,145300,229388106,1329,1329,1329,1329,182
20240712,145200,229146228,1329,1330,1330,1329,755
20240712,145100,228142683,1329,1329,1329,1329,0
20240712,145000,228142683,1329,1331,1331,1329,2
20240712,144900,228140023,1330,1329,1330,1329,1429
20240712,144800,226240878,1328,1332,1332,1328,3596
20240712,144700,221458470,1332,1330,1332,1330,3110
20240712,144600,217320464,1329,1331,1332,1329,8068
20240712,144500,206596227,1332,1331,1332,1331,391
20240712,144400,206075802,1330,1330,1330,1330,1197
20240712,144300,204483792,1329,1329,1329,1329,100
20240712,144200,204350892,1329,1330,1330,1329,2
20240712,144100,204348233,1330,1330,1330,1330,3
20240712,144000,204344243,1329,1329,1329,1329,0
20240712,143900,204344243,1329,1329,1329,1329,0
20240712,143800,204344243,1329,1329,1329,1329,1
20240712,143700,204342914,1328,1330,1330,1328,2748
20240712,143600,200689258,1327,1328,1328,1327,20
20240712,143500,200662707,1330,1327,1330,1327,360
20240712,143400,200184927,1327,1328,1328,1327,1764
20240712,143300,197843189,1328,1328,1328,1328,208
20240712,143200,197566965,1328,1330,1330,1328,2
20240712,143100,197564307,1330,1331,1331,1328,1694
20240712,143000,195313151,1331,1331,1331,1331,1505
20240712,142900,193309996,1329,1331,1332,1329,9933
20240712,142800,180106325,1330,1329,1330,1329,119
20240712,142700,179948155,1330,1330,1330,1330,90
20240712,142600,179828455,1331,1331,1331,1331,5
20240712,142500,179821800,1331,1331,1331,1331,0
20240712,142400,179821800,1331,1329,1331,1329,304
20240712,142300,179417190,1329,1331,1331,1328,1394
20240712,142200,177563604,1330,1331,1331,1330,2
20240712,142100,177560943,1331,1331,1331,1331,0
20240712,142000,177560943,1331,1332,1332,1331,10
20240712,141900,177547632,1332,1332,1332,1332,0
20240712,141800,177547632,1332,1332,1332,1332,2
20240712,141700,177544968,1331,1332,1332,1331,11
20240712,141600,177530322,1331,1332,1332,1331,2
20240712,141500,177527659,1332,1331,1332,1331,2162
20240712,141400,174647975,1331,1330,1331,1330,16
20240712,141300,174626680,1329,1331,1331,1329,11
20240712,141200,174612042,1331,1329,1331,1329,492
20240712,141100,173957592,1328,1329,1330,1328,462
20240712,141000,173343136,1327,1327,1327,1327,0
20240712,140900,173343136,1327,1327,1327,1327,0
20240712,140800,173343136,1327,1330,1330,1327,2
20240712,140700,173340479,1329,1329,1329,1326,1003
20240712,140600,172009456,1329,1329,1329,1329,0
20240712,140500,172009456,1329,1330,1330,1329,2
20240712,140400,172006797,1330,1330,1330,1330,0
20240712,140300,172006797,1330,1330,1330,1330,0
20240712,140200,172006797,1330,1330,1330,1330,46
20240712,140100,171945617,1329,1329,1329,1329,0
20240712,140000,171945617,1329,1329,1329,1329,0
20240712,135900,171945617,1329,1329,1329,1329,0
20240712,135800,171945617,1329,1329,1329,1329,0
20240712,135700,171945617,1329,1329,1329,1329,0
20240712,135600,171945617,1329,1329,1329,1329,20
20240712,135500,171919037,1329,1329,1329,1329,1
20240712,135400,171917708,1329,1329,1329,1329,0
20240712,135300,171917708,1329,1329,1329,1329,0
20240712,135200,171917708,1329,1329,1329,1329,0
20240712,135100,171917708,1329,1331,1331,1329,14
20240712,135000,171899093,1331,1330,1331,1330,9
20240712,134900,171887116,1330,1330,1332,1330,151
20240712,134800,171686280,1329,1329,1329,1329,0
20240712,134700,171686280,1329,1330,1330,1329,2
20240712,134600,171683621,1330,1330,1330,1330,0
20240712,134500,171683621,1330,1330,1330,1330,0
20240712,134400,171683621,1330,1330,1330,1330,1
20240712,134300,171682291,1329,1330,1330,1329,2
20240712,134200,171679632,1330,1330,1330,1330,0
20240712,134100,171679632,1330,1330,1330,1330,851
20240712,134000,170547802,1332,1332,1332,1332,0
20240712,133900,170547802,1332,1330,1332,1330,33
20240712,133800,170503907,1330,1331,1331,1330,2
20240712,133700,170501246,1332,1331,1332,1331,10
20240712,133600,170487928,1330,1331,1331,1330,2
20240712,133500,170485267,1331,1331,1331,1331,999
20240712,133400,169155598,1332,1332,1332,1332,113
20240712,133300,169005082,1332,1332,1332,1332,100
20240712,133200,168871882,1332,1332,1332,1332,10
20240712,133100,168858562,1331,1331,1331,1331,0
20240712,133000,168858562,1331,1331,1331,1331,0
20240712,132900,168858562,1331,1331,1331,1331,0
20240712,132800,168858562,1331,1331,1331,1331,0
20240712,132700,168858562,1331,1333,1333,1331,2
20240712,132600,168855898,1333,1332,1333,1332,20
20240712,132500,168829257,1331,1332,1332,1331,2
20240712,132400,168826594,1332,1332,1332,1332,301
20240712,132300,168425662,1332,1333,1333,1332,31
20240712,132200,168384340,1333,1332,1333,1332,10
20240712,132100,168371011,1331,1331,1332,1330,235
20240712,132000,168058446,1331,1333,1333,1331,1014
20240712,131900,166708125,1333,1333,1333,1333,0
20240712,131800,166708125,1333,1333,1333,1332,90
20240712,131700,166588234,1333,1333,1333,1333,78
20240712,131600,166484260,1333,1333,1333,1333,78
20240712,131500,166380286,1332,1332,1332,1332,0
20240712,131400,166380286,1332,1332,1332,1332,123
20240712,131300,166216450,1332,1332,1332,1332,3690
20240712,131200,161301370,1331,1331,1331,1331,0
20240712,131100,161301370,1331,1333,1335,1331,6980
20240712,131000,152000377,1332,1332,1332,1332,693
20240712,130900,151077301,1333,1333,1333,1331,99
20240712,130800,150945339,1333,1334,1334,1332,24
20240712,130700,150913336,1333,1334,1334,1330,47
20240712,130600,150850687,1334,1334,1334,1334,50
20240712,130500,150783987,1334,1334,1334,1334,10
20240712,130400,150770647,1334,1331,1334,1331,2872
20240712,130300,146945241,1330,1330,1330,1330,0
20240712,130200,146945241,1330,1330,1330,1330,0
20240712,130100,146945241,1330,1330,1330,1330,0
20240712,130000,146945241,1330,1330,1330,1330,933
20240712,125900,145704351,1329,1328,1329,1328,1043
20240712,125800,144319144,1326,1326,1326,1326,0
20240712,125700,144319144,1326,1326,1326,1326,0
20240712,125600,144319144,1326,1326,1326,1326,0
20240712,125500,144319144,1326,1326,1326,1326,0
20240712,125400,144319144,1326,1326,1326,1326,0
20240712,125300,144319144,1326,1326,1326,1326,10
20240712,125200,144305884,1326,1326,1326,1326,1
20240712,125100,144304558,1328,1328,1328,1328,127
20240712,125000,144135902,1328,1328,1328,1328,55
20240712,124900,144062862,1326,1326,1326,1326,0
20240712,124800,144062862,1326,1326,1326,1326,0
20240712,124700,144062862,1326,1326,1326,1326,0
20240712,124600,144062862,1326,1326,1326,1326,0
20240712,124500,144062862,1326,1326,1326,1326,1
20240712,124400,144061536,1326,1327,1328,1326,7
20240712,124300,144052246,1328,1327,1328,1327,53
20240712,124200,143981864,1326,1326,1326,1326,0
20240712,124100,143981864,1326,1326,1326,1326,0
20240712,124000,143981864,1326,1326,1326,1326,0
20240712,123900,143981864,1326,1328,1328,1326,6
20240712,123800,143973900,1327,1327,1328,1327,52
20240712,123700,143904893,1328,1328,1328,1325,58
20240712,123600,143827878,1328,1327,1328,1327,2200
20240712,123500,140908461,1327,1327,1327,1327,0
20240712,123400,140908461,1327,1327,1327,1327,0
20240712,123300,140908461,1327,1327,1327,1327,0
20240712,123200,140908461,1327,1327,1327,1327,2
20240712,123100,140905807,1325,1327,1327,1325,2
20240712,123000,140903155,1327,1326,1327,1326,660
20240712,122900,140027990,1325,1325,1325,1325,0
20240712,122800,140027990,1325,1326,1326,1325,4347
20240712,122700,134265868,1326,1326,1326,1326,0
20240712,122600,134265868,1326,1326,1326,1326,0
20240712,122500,134265868,1326,1326,1326,1326,1290
20240712,122400,132555328,1326,1326,1326,1326,0
20240712,122300,132555328,1326,1326,1326,1326,0
20240712,122200,132555328,1326,1326,1326,1326,0
20240712,122100,132555328,1326,1327,1327,1326,3
20240712,122000,132551348,1326,1326,1326,1326,0
20240712,121900,132551348,1326,1326,1326,1326,0
20240712,121800,132551348,1326,1326,1326,1326,0
20240712,121700,132551348,1326,1326,1326,1326,900
20240712,121600,131357948,1326,1326,1326,1326,1754
20240712,121500,129032144,1326,1326,1326,1326,0
20240712,121400,129032144,1326,1326,1326,1326,0
20240712,121300,129032144,1326,1326,1326,1326,0
20240712,121200,129032144,1326,1326,1326,1326,0
20240712,121100,129032144,1326,1326,1326,1326,0
20240712,121000,129032144,1326,1326,1326,1326,1000
20240712,120900,127706144,1326,1326,1326,1326,0
20240712,120800,127706144,1326,1326,1326,1326,1411
20240712,120700,125835158,1325,1325,1325,1325,100
20240712,120600,125702658,1326,1326,1326,1326,0
20240712,120500,125702658,1326,1326,1326,1326,0
20240712,120400,125702658,1326,1326,1326,1326,0
20240712,120300,125702658,1326,1326,1326,1326,0
20240712,120200,125702658,1326,1326,1326,1326,8
20240712,120100,125692050,1326,1326,1326,1326,7
20240712,120000,125682768,1326,1326,1326,1326,0
20240712,115900,125682768,1326,1326,1326,1326,0
20240712,115800,125682768,1326,1326,1326,1326,0
20240712,115700,125682768,1326,1326,1326,1326,0
20240712,115600,125682768,1326,1326,1326,1326,0
20240712,115500,125682768,1326,1326,1326,1326,0
20240712,115400,125682768,1326,1326,1326,1326,0
20240712,115300,125682768,1326,1326,1326,1326,0
20240712,115200,125682768,1326,1326,1326,1326,0
20240712,115100,125682768,1326,1326,1326,1326,0
20240712,115000,125682768,1326,1326,1326,1326,0
20240712,114900,125682768,1326,1326,1326,1326,0
20240712,114800,125682768,1326,1326,1326,1326,1
20240712,114700,125681442,1326,1326,1326,1326,0
20240712,114600,125681442,1326,1326,1326,1326,0
20240712,114500,125681442,1326,1326,1326,1326,0
20240712,114400,125681442,1326,1326,1326,1326,0
20240712,114300,125681442,1326,1326,1326,1326,0
20240712,114200,125681442,1326,1326,1326,1326,0
20240712,114100,125681442,1326,1326,1326,1326,0
20240712,114000,125681442,1326,1326,1326,1326,0
20240712,113900,125681442,1326,1326,1326,1326,0
20240712,113800,125681442,1326,1326,1326,1326,1
20240712,113700,125680116,1324,1324,1324,1324,0
20240712,113600,125680116,1324,1324,1324,1324,0
20240712,113500,125680116,1324,1324,1324,1324,0
20240712,113400,125680116,1324,1324,1324,1324,0
20240712,113300,125680116,1324,1324,1324,1324,10
20240712,113200,125666876,1324,1325,1325,1324,200
20240712,113100,125402060,1325,1325,1325,1325,0
20240712,113000,125402060,1325,1325,1325,1325,0
20240712,112900,125402060,1325,1325,1325,1325,0
20240712,112800,125402060,1325,1325,1325,1325,0
20240712,112700,125402060,1325,1325,1325,1325,0
20240712,112600,125402060,1325,1325,1325,1325,100
20240712,112500,125269560,1324,1324,1324,1324,0
20240712,112400,125269560,1324,1324,1324,1324,0
20240712,112300,125269560,1324,1324,1324,1324,0
20240712,112200,125269560,1324,1324,1324,1324,0
20240712,112100,125269560,1324,1324,1324,1324,0
20240712,112000,125269560,1324,1324,1324,1324,0
20240712,111900,125269560,1324,1324,1324,1324,0
20240712,111800,125269560,1324,1325,1325,1324,2
20240712,111700,125266911,1325,1325,1325,1325,0
20240712,111600,125266911,1325,1325,1325,1325,0
20240712,111500,125266911,1325,1325,1325,1325,0
20240712,111400,125266911,1325,1325,1325,1325,0
20240712,111300,125266911,1325,1325,1325,1325,0
20240712,111200,125266911,1325,1325,1325,1325,0
20240712,111100,125266911,1325,1325,1325,1325,8
20240712,111000,125256311,1324,1324,1324,1324,0
20240712,110900,125256311,1324,1324,1325,1324,3
20240712,110800,125252338,1323,1323,1323,1323,0
20240712,110700,125252338,1323,1323,1323,1323,0
20240712,110600,125252338,1323,1323,1323,1323,0
20240712,110500,125252338,1323,1323,1323,1323,0
20240712,110400,125252338,1323,1323,1323,1323,0
20240712,110300,125252338,1323,1323,1323,1323,0
20240712,110200,125252338,1323,1324,1324,1323,2
20240712,110100,125249691,1326,1326,1326,1326,0
20240712,110000,125249691,1326,1324,1326,1324,2
20240712,105900,125247041,1322,1322,1322,1322,2991
20240712,105800,121292939,1322,1325,1325,1322,2320
20240712,105700,118225896,1322,1324,1324,1322,1030
20240712,105600,116863767,1324,1325,1325,1324,52
20240712,105500,116794918,1326,1325,1326,1325,3
20240712,105400,116790942,1324,1324,1324,1323,235
20240712,105300,116479884,1324,1324,1324,1324,0
20240712,105200,116479884,1324,1324,1324,1322,3
20240712,105100,116475914,1324,1324,1324,1324,0
20240712,105000,116475914,1324,1324,1324,1324,1
20240712,104900,116474590,1321,1324,1324,1321,109
20240712,104800,116330585,1323,1323,1323,1323,69
20240712,104700,116239298,1323,1323,1323,1323,0
20240712,104600,116239298,1323,1323,1323,1323,1
20240712,104500,116237975,1320,1322,1322,1320,898
20240712,104400,115052586,1322,1322,1322,1322,20
20240712,104300,115026146,1321,1321,1321,1321,999
20240712,104200,113706467,1321,1322,1322,1321,10
20240712,104100,113693256,1321,1321,1321,1321,0
20240712,104000,113693256,1321,1321,1321,1321,0
20240712,103900,113693256,1321,1321,1321,1321,0
20240712,103800,113693256,1321,1321,1321,1321,0
20240712,103700,113693256,1321,1321,1321,1321,1
20240712,103600,113691935,1323,1323,1323,1323,1
20240712,103500,113690612,1320,1322,1322,1320,5618
20240712,103400,106272114,1322,1322,1322,1322,677
20240712,103300,105377120,1325,1323,1325,1323,100
20240712,103200,105244646,1323,1324,1324,1323,2
20240712,103100,105241999,1323,1323,1324,1323,5
20240712,103000,105235383,1323,1324,1324,1322,521
20240712,102900,104546601,1324,1324,1324,1324,4
20240712,102800,104541305,1322,1326,1326,1322,20
20240712,102700,104514802,1326,1324,1326,1324,8
20240712,102600,104504200,1322,1323,1326,1322,3767
20240712,102500,99520447,1326,1324,1326,1323,75
20240712,102400,99421188,1323,1324,1324,1323,2
20240712,102300,99418541,1325,1324,1325,1324,5
20240712,102200,99411917,1323,1323,1323,1323,1
20240712,102100,99410594,1322,1322,1322,1322,375
20240712,102000,98914844,1322,1324,1325,1322,1921
20240712,101900,96373999,1324,1324,1324,1323,704
20240712,101800,95442603,1325,1327,1327,1324,2763
20240712,101700,91781036,1326,1328,1328,1326,889
20240712,101600,90602149,1328,1328,1328,1328,265
20240712,101500,90250229,1329,1329,1329,1329,0
20240712,101400,90250229,1329,1329,1329,1329,1
20240712,101300,90248900,1330,1329,1330,1329,81
20240712,101200,90141237,1328,1330,1330,1328,4
20240712,101100,90135920,1330,1328,1330,1328,14
20240712,101000,90117304,1328,1328,1328,1328,0
20240712,100900,90117304,1328,1329,1330,1328,6
20240712,100800,90109328,1329,1329,1329,1329,0
20240712,100700,90109328,1329,1329,1329,1329,1
20240712,100600,90107999,1329,1328,1329,1328,27
20240712,100500,90072141,1330,1329,1330,1328,161
20240712,100400,89858070,1330,1330,1330,1330,0
20240712,100300,89858070,1330,1332,1332,1328,15
20240712,100200,89838134,1332,1329,1333,1329,414
20240712,100100,89287898,1328,1331,1333,1328,890
20240712,100000,88101861,1333,1331,1333,1329,235
20240712,095900,87789335,1333,1332,1333,1330,4001
20240712,095800,82467293,1333,1333,1333,1333,0
20240712,095700,82467293,1333,1333,1333,1333,5
20240712,095600,82460628,1333,1333,1333,1333,0
20240712,095500,82460628,1333,1333,1333,1333,0
20240712,095400,82460628,1333,1335,1335,1333,739
20240712,095300,81474437,1335,1335,1335,1335,3001
20240712,095200,77468102,1335,1334,1335,1334,1911
20240712,095100,74916918,1335,1335,1335,1335,0
20240712,095000,74916918,1335,1335,1335,1335,0
20240712,094900,74916918,1335,1335,1335,1335,0
20240712,094800,74916918,1335,1335,1335,1334,3
20240712,094700,74912914,1334,1334,1335,1334,13
20240712,094600,74895565,1335,1336,1336,1334,171
20240712,094500,74667271,1336,1336,1336,1336,2
20240712,094400,74664599,1335,1336,1336,1335,66
20240712,094300,74576453,1336,1336,1336,1336,3
20240712,094200,74572445,1336,1335,1336,1334,814
20240712,094100,73485755,1334,1334,1334,1334,1
20240712,094000,73484421,1335,1335,1335,1334,4
20240712,093900,73479082,1336,1334,1336,1334,3
20240712,093800,73475077,1336,1336,1336,1336,0
20240712,093700,73475077,1336,1336,1336,1336,0
20240712,093600,73475077,1336,1333,1336,1333,15
20240712,093500,73455068,1333,1334,1334,1333,3000
20240712,093400,69455351,1336,1334,1336,1333,1544
20240712,093300,67396369,1334,1336,1337,1334,901
20240712,093200,66193666,1336,1338,1338,1336,883
20240712,093100,65013872,1340,1338,1340,1338,8
20240712,093000,65003156,1340,1338,1340,1338,6607
20240712,092900,56158195,1339,1340,1340,1339,78
20240712,092800,56053714,1340,1339,1340,1339,2
20240712,092700,56051035,1340,1339,1340,1338,1190
20240712,092600,54457624,1339,1336,1339,1334,705
20240712,092500,53513818,1339,1336,1341,1335,5970
20240712,092400,45528518,1334,1336,1336,1334,414
20240712,092300,44976227,1335,1335,1336,1334,10
20240712,092200,44962877,1333,1333,1336,1333,2309
20240712,092100,41884609,1335,1335,1335,1335,153
20240712,092000,41680354,1335,1333,1335,1333,126
20240712,091900,41512344,1336,1336,1336,1336,0
20240712,091800,41512344,1336,1336,1336,1336,0
20240712,091700,41512344,1336,1333,1336,1333,2016
20240712,091600,38821989,1333,1332,1333,1332,1298
20240712,091500,37091765,1332,1332,1332,1332,0
20240712,091400,37091765,1332,1332,1332,1332,400
20240712,091300,36558965,1332,1332,1333,1332,1982
20240712,091200,33918929,1332,1332,1332,1332,10
20240712,091100,33905609,1334,1333,1334,1330,382
20240712,091000,33397100,1330,1333,1333,1330,891
20240712,090900,32211721,1333,1333,1333,1333,6
20240712,090800,32203723,1335,1335,1335,1334,1533
20240712,090700,30157356,1335,1329,1335,1329,9018
20240712,090600,18133014,1333,1325,1333,1325,9640
20240712,090500,5327686,1325,1323,1325,1323,2264
20240712,090400,2329129,1323,1323,1323,1323,0
20240712,090300,2329129,1323,1323,1325,1323,67
20240712,090200,2240484,1323,1325,1325,1323,442
20240712,090100,1655170,1328,1328,1328,1325,5
20240712,090000,1648535,1328,1328,1335,1328,1238