KissMeData/031820/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,191600,260593179,642,642,642,642,13089
20240712,191500,260593179,642,642,642,642,0
20240712,191400,260593179,642,642,642,642,0
20240712,191300,260593179,642,642,642,642,0
20240712,191200,260593179,642,642,642,642,0
20240712,191100,260593179,642,642,642,642,0
20240712,191000,260593179,642,642,642,642,0
20240712,190900,260593179,642,642,642,642,0
20240712,190800,260593179,642,642,642,642,0
20240712,190700,260593179,642,642,642,642,0
20240712,190600,260593179,642,642,642,642,0
20240712,190500,260593179,642,642,642,642,0
20240712,190400,260593179,642,642,642,642,0
20240712,190300,260593179,642,642,642,642,0
20240712,190200,260593179,642,642,642,642,0
20240712,190100,260593179,642,642,642,642,0
20240712,190000,260593179,642,642,642,642,0
20240712,185900,260593179,642,642,642,642,0
20240712,185800,260593179,642,642,642,642,0
20240712,185700,260593179,642,642,642,642,0
20240712,185600,260593179,642,642,642,642,0
20240712,185500,260593179,642,642,642,642,0
20240712,185400,260593179,642,642,642,642,0
20240712,185300,260593179,642,642,642,642,0
20240712,185200,260593179,642,642,642,642,0
20240712,185100,260593179,642,642,642,642,0
20240712,185000,260593179,642,642,642,642,0
20240712,184900,260593179,642,642,642,642,0
20240712,184800,260593179,642,642,642,642,0
20240712,184700,260593179,642,642,642,642,0
20240712,184600,260593179,642,642,642,642,13089
20240712,184500,260593179,642,642,642,642,0
20240712,184400,260593179,642,642,642,642,0
20240712,184300,260593179,642,642,642,642,0
20240712,184200,260593179,642,642,642,642,0
20240712,184100,260593179,642,642,642,642,0
20240712,184000,260593179,642,642,642,642,0
20240712,183900,260593179,642,642,642,642,0
20240712,183800,260593179,642,642,642,642,0
20240712,183700,260593179,642,642,642,642,0
20240712,183600,260593179,642,642,642,642,0
20240712,183500,260593179,642,642,642,642,0
20240712,183400,260593179,642,642,642,642,0
20240712,183300,260593179,642,642,642,642,0
20240712,183200,260593179,642,642,642,642,0
20240712,183100,260593179,642,642,642,642,0
20240712,183000,260593179,642,642,642,642,0
20240712,182900,260593179,642,642,642,642,0
20240712,182800,260593179,642,642,642,642,0
20240712,182700,260593179,642,642,642,642,0
20240712,182600,260593179,642,642,642,642,0
20240712,182500,260593179,642,642,642,642,0
20240712,182400,260593179,642,642,642,642,0
20240712,182300,260593179,642,642,642,642,0
20240712,182200,260593179,642,642,642,642,0
20240712,182100,260593179,642,642,642,642,0
20240712,182000,260593179,642,642,642,642,0
20240712,181900,260593179,642,642,642,642,0
20240712,181800,260593179,642,642,642,642,0
20240712,181700,260593179,642,642,642,642,0
20240712,181600,260593179,642,642,642,642,13089
20240712,181500,260593179,642,642,642,642,0
20240712,181400,260593179,642,642,642,642,0
20240712,181300,260593179,642,642,642,642,0
20240712,181200,260593179,642,642,642,642,0
20240712,181100,260593179,642,642,642,642,0
20240712,181000,260593179,642,642,642,642,0
20240712,180900,260593179,642,642,642,642,0
20240712,180800,260593179,642,642,642,642,0
20240712,180700,260593179,642,642,642,642,0
20240712,180600,260593179,642,642,642,642,0
20240712,180500,260593179,642,642,642,642,0
20240712,180400,260593179,642,642,642,642,0
20240712,180300,260593179,642,642,642,642,0
20240712,180200,260593179,642,642,642,642,0
20240712,180100,260593179,642,642,642,642,0
20240712,180000,260593179,642,642,642,642,0
20240712,175900,260593179,642,642,642,642,0
20240712,175800,260593179,642,642,642,642,0
20240712,175700,260593179,642,642,642,642,0
20240712,175600,260593179,642,642,642,642,0
20240712,175500,260593179,642,642,642,642,0
20240712,175400,260593179,642,642,642,642,0
20240712,175300,260593179,642,642,642,642,0
20240712,175200,260593179,642,642,642,642,0
20240712,175100,260593179,642,642,642,642,0
20240712,175000,260593179,642,642,642,642,0
20240712,174900,260593179,642,642,642,642,0
20240712,174800,260593179,642,642,642,642,0
20240712,174700,260593179,642,642,642,642,0
20240712,174600,260593179,642,642,642,642,13089
20240712,174500,260593179,642,642,642,642,0
20240712,174400,260593179,642,642,642,642,0
20240712,174300,260593179,642,642,642,642,0
20240712,174200,260593179,642,642,642,642,0
20240712,174100,260593179,642,642,642,642,0
20240712,174000,260593179,642,642,642,642,0
20240712,173900,260593179,642,642,642,642,0
20240712,173800,260593179,642,642,642,642,0
20240712,173700,260593179,642,642,642,642,0
20240712,173600,260593179,642,642,642,642,0
20240712,173500,260593179,642,642,642,642,0
20240712,173400,260593179,642,642,642,642,0
20240712,173300,260593179,642,642,642,642,0
20240712,173200,260593179,642,642,642,642,0
20240712,173100,260593179,642,642,642,642,0
20240712,173000,260593179,642,642,642,642,0
20240712,172900,260593179,642,642,642,642,0
20240712,172800,260593179,642,642,642,642,0
20240712,172700,260593179,642,642,642,642,0
20240712,172600,260593179,642,642,642,642,0
20240712,172500,260593179,642,642,642,642,0
20240712,172400,260593179,642,642,642,642,0
20240712,172300,260593179,642,642,642,642,0
20240712,172200,260593179,642,642,642,642,0
20240712,172100,260593179,642,642,642,642,0
20240712,172000,260593179,642,642,642,642,0
20240712,171900,260593179,642,642,642,642,0
20240712,171800,260593179,642,642,642,642,0
20240712,171700,260593179,642,642,642,642,0
20240712,171600,260593179,642,642,642,642,13089
20240712,171500,260593179,642,642,642,642,0
20240712,171400,260593179,642,642,642,642,0
20240712,171300,260593179,642,642,642,642,0
20240712,171200,260593179,642,642,642,642,0
20240712,171100,260593179,642,642,642,642,0
20240712,171000,260593179,642,642,642,642,0
20240712,170900,260593179,642,642,642,642,0
20240712,170800,260593179,642,642,642,642,0
20240712,170700,260593179,642,642,642,642,0
20240712,170600,260593179,642,642,642,642,0
20240712,170500,260593179,642,642,642,642,0
20240712,170400,260593179,642,642,642,642,0
20240712,170300,260593179,642,642,642,642,0
20240712,170200,260593179,642,642,642,642,0
20240712,170100,260593179,642,642,642,642,0
20240712,170000,260593179,642,642,642,642,0
20240712,165900,260593179,642,642,642,642,0
20240712,165800,260593179,642,642,642,642,0
20240712,165700,260593179,642,642,642,642,0
20240712,165600,260593179,642,642,642,642,0
20240712,165500,260593179,642,642,642,642,0
20240712,165400,260593179,642,642,642,642,0
20240712,165300,260593179,642,642,642,642,0
20240712,165200,260593179,642,642,642,642,0
20240712,165100,260593179,642,642,642,642,0
20240712,165000,260593179,642,642,642,642,0
20240712,164900,260593179,642,642,642,642,0
20240712,164800,260593179,642,642,642,642,0
20240712,164700,260593179,642,642,642,642,0
20240712,164600,260593179,642,642,642,642,13089
20240712,164500,260593179,642,642,642,642,0
20240712,164400,260593179,642,642,642,642,0
20240712,164300,260593179,642,642,642,642,0
20240712,164200,260593179,642,642,642,642,0
20240712,164100,260593179,642,642,642,642,0
20240712,164000,260593179,642,642,642,642,0
20240712,163900,260593179,642,642,642,642,0
20240712,163800,260593179,642,642,642,642,0
20240712,163700,260593179,642,642,642,642,0
20240712,163600,260593179,642,642,642,642,0
20240712,163500,260593179,642,642,642,642,0
20240712,163400,260593179,642,642,642,642,0
20240712,163300,260593179,642,642,642,642,0
20240712,163200,260593179,642,642,642,642,0
20240712,163100,260593179,642,642,642,642,0
20240712,163000,260593179,642,642,642,642,0
20240712,162900,260593179,642,642,642,642,0
20240712,162800,260593179,642,642,642,642,0
20240712,162700,260593179,642,642,642,642,0
20240712,162600,260593179,642,642,642,642,0
20240712,162500,260593179,642,642,642,642,0
20240712,162400,260593179,642,642,642,642,0
20240712,162300,260593179,642,642,642,642,0
20240712,162200,260593179,642,642,642,642,0
20240712,162100,260593179,642,642,642,642,0
20240712,162000,260593179,642,642,642,642,0
20240712,161900,260593179,642,642,642,642,0
20240712,161800,260593179,642,642,642,642,0
20240712,161700,260593179,642,642,642,642,0
20240712,161600,260593179,642,642,642,642,13089
20240712,161500,260593179,642,642,642,642,0
20240712,161400,260593179,642,642,642,642,0
20240712,161300,260593179,642,642,642,642,0
20240712,161200,260593179,642,642,642,642,0
20240712,161100,260593179,642,642,642,642,0
20240712,161000,260593179,642,642,642,642,0
20240712,160900,260593179,642,642,642,642,0
20240712,160800,260593179,642,642,642,642,0
20240712,160700,260593179,642,642,642,642,0
20240712,160600,260593179,642,642,642,642,0
20240712,160500,260593179,642,642,642,642,0
20240712,160400,260593179,642,642,642,642,0
20240712,160300,260593179,642,642,642,642,0
20240712,160200,260593179,642,642,642,642,0
20240712,160100,260593179,642,642,642,642,0
20240712,160000,260593179,642,642,642,642,0
20240712,155900,260593179,642,642,642,642,0
20240712,155800,260593179,642,642,642,642,0
20240712,155700,260593179,642,642,642,642,0
20240712,155600,260593179,642,642,642,642,0
20240712,155500,260593179,642,642,642,642,0
20240712,155400,260593179,642,642,642,642,0
20240712,155300,260593179,642,642,642,642,0
20240712,155200,260593179,642,642,642,642,0
20240712,155100,260593179,642,642,642,642,0
20240712,155000,260593179,642,642,642,642,0
20240712,154900,260593179,642,642,642,642,0
20240712,154800,260593179,642,642,642,642,0
20240712,154700,260593179,642,642,642,642,0
20240712,154600,260593179,642,642,642,642,13089
20240712,154500,260593179,642,642,642,642,0
20240712,154400,260593179,642,642,642,642,0
20240712,154300,260593179,642,642,642,642,0
20240712,154200,260593179,642,642,642,642,0
20240712,154100,260593179,642,642,642,642,0
20240712,154000,260593179,642,642,642,642,0
20240712,153900,260593179,642,642,642,642,0
20240712,153800,260593179,642,642,642,642,0
20240712,153700,260593179,642,642,642,642,0
20240712,153600,260593179,642,642,642,642,0
20240712,153500,260593179,642,642,642,642,0
20240712,153400,260593179,642,642,642,642,0
20240712,153300,260593179,642,642,642,642,0
20240712,153200,260593179,642,642,642,642,0
20240712,153100,260593179,642,642,642,642,0
20240712,153000,260593179,642,642,642,642,13089
20240712,152900,252190041,643,643,643,643,0
20240712,152800,252190041,643,643,643,643,0
20240712,152700,252190041,643,643,643,643,0
20240712,152600,252190041,643,643,643,643,0
20240712,152500,252190041,643,643,643,643,0
20240712,152400,252190041,643,643,643,643,0
20240712,152300,252190041,643,643,643,643,0
20240712,152200,252190041,643,643,643,643,0
20240712,152100,252190041,643,643,643,643,0
20240712,152000,252190041,643,643,643,643,0
20240712,151900,252190041,643,643,643,642,243
20240712,151800,252034033,642,643,643,642,7572
20240712,151700,247172339,643,643,643,643,8548
20240712,151600,241675975,644,644,644,644,0
20240712,151500,241675975,644,644,644,644,1
20240712,151400,241675331,644,644,644,644,0
20240712,151300,241675331,644,644,644,644,110
20240712,151200,241604491,644,644,644,644,0
20240712,151100,241604491,644,643,644,643,605
20240712,151000,241215471,644,644,644,644,60
20240712,150900,241176831,644,644,644,644,0
20240712,150800,241176831,644,644,644,644,1
20240712,150700,241176187,644,644,644,644,0
20240712,150600,241176187,644,644,644,644,0
20240712,150500,241176187,644,644,644,644,1
20240712,150400,241175543,644,644,644,644,0
20240712,150300,241175543,644,644,644,644,1097
20240712,150200,240469075,644,644,644,644,2010
20240712,150100,239174635,644,644,644,644,1600
20240712,150000,238144235,644,644,644,644,0
20240712,145900,238144235,644,644,644,644,0
20240712,145800,238144235,644,644,644,644,0
20240712,145700,238144235,644,644,644,644,363
20240712,145600,237910463,645,644,645,644,2500
20240712,145500,236299963,645,645,645,645,0
20240712,145400,236299963,645,644,645,644,4001
20240712,145300,233722873,643,643,643,643,0
20240712,145200,233722873,643,643,643,643,5072
20240712,145100,230461577,643,643,643,643,100
20240712,145000,230397277,644,644,644,644,1720
20240712,144900,229289597,645,645,645,645,0
20240712,144800,229289597,645,645,645,645,2000
20240712,144700,227999597,645,645,645,645,0
20240712,144600,227999597,645,645,645,645,0
20240712,144500,227999597,645,643,645,643,1001
20240712,144400,227353954,646,644,646,644,1000
20240712,144300,226709358,644,644,644,644,598
20240712,144200,226324246,643,643,643,643,0
20240712,144100,226324246,643,643,643,643,0
20240712,144000,226324246,643,644,644,643,345
20240712,143900,226102371,646,645,646,645,2000
20240712,143800,224811371,645,645,645,645,0
20240712,143700,224811371,645,645,645,645,0
20240712,143600,224811371,645,645,645,645,13
20240712,143500,224802986,646,644,646,644,2005
20240712,143400,223510487,644,644,644,644,1
20240712,143300,223509843,643,644,644,643,5001
20240712,143200,220294199,643,643,643,643,4900
20240712,143100,217143499,643,643,643,643,1100
20240712,143000,216436199,644,644,644,644,0
20240712,142900,216436199,644,644,644,644,11
20240712,142800,216429115,644,644,644,644,0
20240712,142700,216429115,644,644,644,644,5000
20240712,142600,213209115,644,644,644,644,50
20240712,142500,213176915,645,644,645,644,1010
20240712,142400,212526038,644,644,644,644,0
20240712,142300,212526038,644,644,644,644,20
20240712,142200,212513158,644,644,644,644,0
20240712,142100,212513158,644,644,644,644,233
20240712,142000,212363106,644,644,644,644,1
20240712,141900,212362462,643,643,643,643,0
20240712,141800,212362462,643,645,645,643,7466
20240712,141700,207560607,647,647,647,647,0
20240712,141600,207560607,647,647,647,647,0
20240712,141500,207560607,647,644,647,644,2600
20240712,141400,205884033,644,644,644,643,2013
20240712,141300,204589661,644,644,644,644,3972
20240712,141200,202031693,644,644,644,644,12166
20240712,141100,194196789,644,644,644,644,0
20240712,141000,194196789,644,644,644,644,0
20240712,140900,194196789,644,644,644,644,0
20240712,140800,194196789,644,644,644,644,0
20240712,140700,194196789,644,644,644,644,1
20240712,140600,194196145,645,645,645,645,0
20240712,140500,194196145,645,645,645,645,0
20240712,140400,194196145,645,645,645,645,0
20240712,140300,194196145,645,645,645,645,0
20240712,140200,194196145,645,645,645,645,1
20240712,140100,194195500,646,646,646,646,0
20240712,140000,194195500,646,646,646,646,0
20240712,135900,194195500,646,645,646,645,1490
20240712,135800,193233960,646,646,646,646,0
20240712,135700,193233960,646,646,646,646,0
20240712,135600,193233960,646,646,646,646,1
20240712,135500,193233314,645,645,645,645,0
20240712,135400,193233314,645,645,645,645,477
20240712,135300,192925649,645,645,645,645,0
20240712,135200,192925649,645,645,645,645,0
20240712,135100,192925649,645,645,645,645,22
20240712,135000,192911459,645,645,645,645,1
20240712,134900,192910814,645,645,645,645,807
20240712,134800,192390299,645,645,645,645,0
20240712,134700,192390299,645,645,645,645,1193
20240712,134600,191620814,647,646,647,646,600
20240712,134500,191233119,645,645,645,645,810
20240712,134400,190710669,645,645,645,645,0
20240712,134300,190710669,645,645,645,645,0
20240712,134200,190710669,645,645,645,645,500
20240712,134100,190388169,645,645,645,645,501
20240712,134000,190065024,645,645,645,645,0
20240712,133900,190065024,645,645,645,645,0
20240712,133800,190065024,645,645,645,645,0
20240712,133700,190065024,645,645,645,645,0
20240712,133600,190065024,645,645,645,645,1689
20240712,133500,188975619,648,648,648,648,0
20240712,133400,188975619,648,646,648,646,2000
20240712,133300,187681493,645,645,645,645,0
20240712,133200,187681493,645,645,645,645,0
20240712,133100,187681493,645,645,645,645,0
20240712,133000,187681493,645,645,645,645,0
20240712,132900,187681493,645,645,645,645,0
20240712,132800,187681493,645,645,645,645,0
20240712,132700,187681493,645,645,645,645,910
20240712,132600,187094543,645,645,645,645,0
20240712,132500,187094543,645,645,645,645,0
20240712,132400,187094543,645,645,645,645,0
20240712,132300,187094543,645,645,645,645,0
20240712,132200,187094543,645,645,645,645,1590
20240712,132100,186068993,646,646,646,646,33
20240712,132000,186047675,646,646,646,646,50
20240712,131900,186015375,648,648,648,648,0
20240712,131800,186015375,648,647,648,647,1400
20240712,131700,185108715,646,645,646,645,2980
20240712,131600,183186115,645,645,645,645,1500
20240712,131500,182218615,645,645,645,645,0
20240712,131400,182218615,645,645,645,645,0
20240712,131300,182218615,645,645,645,645,40
20240712,131200,182192815,648,648,648,648,9
20240712,131100,182186983,648,645,648,645,1000
20240712,131000,181540885,645,645,645,645,2600
20240712,130900,179863885,646,646,646,646,0
20240712,130800,179863885,646,646,646,646,1000
20240712,130700,179217885,645,645,645,645,1554
20240712,130600,178215555,645,645,645,645,2446
20240712,130500,176637885,648,648,648,648,0
20240712,130400,176637885,648,646,648,646,1000
20240712,130300,175991275,646,646,646,646,55
20240712,130200,175955745,648,648,648,648,335
20240712,130100,175738665,650,650,650,650,0
20240712,130000,175738665,650,650,650,650,0
20240712,125900,175738665,650,646,650,646,4040
20240712,125800,173122704,645,645,645,645,630
20240712,125700,172716354,645,645,645,645,5011
20240712,125600,169484259,645,645,645,645,3
20240712,125500,169482324,645,645,645,645,50
20240712,125400,169450074,645,645,645,645,0
20240712,125300,169450074,645,645,645,645,16
20240712,125200,169439754,645,645,645,645,14
20240712,125100,169430724,645,645,645,644,1040
20240712,125000,168759925,645,645,645,645,5591
20240712,124900,165153730,645,645,645,645,1400
20240712,124800,164250730,646,646,646,646,0
20240712,124700,164250730,646,646,646,646,6
20240712,124600,164246854,646,646,646,646,4
20240712,124500,164244270,646,646,646,646,1
20240712,124400,164243624,645,645,645,645,0
20240712,124300,164243624,645,646,646,645,1800
20240712,124200,163081824,645,645,645,645,3
20240712,124100,163079889,646,646,646,646,3
20240712,124000,163077951,646,646,646,646,0
20240712,123900,163077951,646,646,646,646,10
20240712,123800,163071491,646,646,646,646,0
20240712,123700,163071491,646,646,646,646,15
20240712,123600,163061801,646,646,646,646,40
20240712,123500,163035961,646,646,646,646,866
20240712,123400,162476525,649,648,649,648,552
20240712,123300,162118775,648,648,648,648,0
20240712,123200,162118775,648,647,648,647,1000
20240712,123100,161471273,647,647,647,647,0
20240712,123000,161471273,647,647,647,647,2
20240712,122900,161469979,647,647,647,647,500
20240712,122800,161146479,646,646,646,646,0
20240712,122700,161146479,646,646,646,646,0
20240712,122600,161146479,646,646,646,646,0
20240712,122500,161146479,646,646,646,646,1000
20240712,122400,160500479,650,650,650,650,0
20240712,122300,160500479,650,650,650,650,0
20240712,122200,160500479,650,647,650,647,2005
20240712,122100,159200349,645,646,646,645,1240
20240712,122000,158399416,646,646,646,646,3757
20240712,121900,155972394,647,647,647,647,509
20240712,121800,155643071,651,650,651,650,153
20240712,121700,155543474,651,651,651,651,0
20240712,121600,155543474,651,651,651,650,801
20240712,121500,155022025,651,650,651,650,1000
20240712,121400,154371785,650,650,650,650,4
20240712,121300,154369185,650,649,650,649,1000
20240712,121200,153719355,649,646,649,646,5000
20240712,121100,150483185,645,645,645,645,14
20240712,121000,150474155,646,646,646,646,0
20240712,120900,150474155,646,646,646,646,0
20240712,120800,150474155,646,646,646,646,0
20240712,120700,150474155,646,646,646,646,0
20240712,120600,150474155,646,646,646,646,0
20240712,120500,150474155,646,646,646,646,0
20240712,120400,150474155,646,646,646,646,500
20240712,120300,150151155,645,645,645,645,1
20240712,120200,150150510,646,646,646,646,0
20240712,120100,150150510,646,646,646,646,1212
20240712,120000,149367558,646,646,646,646,2788
20240712,115900,147566510,647,647,647,647,20
20240712,115800,147553570,646,646,646,646,611
20240712,115700,147158864,646,646,646,646,0
20240712,115600,147158864,646,646,646,646,0
20240712,115500,147158864,646,646,646,646,0
20240712,115400,147158864,646,646,646,646,14
20240712,115300,147149820,647,647,647,647,21
20240712,115200,147136233,647,647,647,647,0
20240712,115100,147136233,647,647,647,647,0
20240712,115000,147136233,647,647,647,647,301
20240712,114900,146941486,646,646,646,646,0
20240712,114800,146941486,646,646,646,646,0
20240712,114700,146941486,646,647,647,646,4
20240712,114600,146938899,647,647,647,647,0
20240712,114500,146938899,647,647,647,647,0
20240712,114400,146938899,647,647,647,647,0
20240712,114300,146938899,647,647,647,647,154
20240712,114200,146839261,646,646,646,646,180
20240712,114100,146722981,646,646,646,646,0
20240712,114000,146722981,646,646,646,646,5
20240712,113900,146719751,646,645,646,645,1010
20240712,113800,146067301,646,646,646,646,6418
20240712,113700,141921273,646,646,646,646,0
20240712,113600,141921273,646,646,646,646,602
20240712,113500,141532381,646,646,646,646,8
20240712,113400,141527213,646,646,646,646,800
20240712,113300,141010413,646,646,646,646,126
20240712,113200,140929017,646,646,646,646,1000
20240712,113100,140283017,646,647,647,646,6466
20240712,113000,136105979,647,647,647,647,0
20240712,112900,136105979,647,647,647,647,0
20240712,112800,136105979,647,647,647,647,1000
20240712,112700,135458979,648,648,648,648,0
20240712,112600,135458979,648,648,648,648,0
20240712,112500,135458979,648,648,648,648,0
20240712,112400,135458979,648,649,649,648,1360
20240712,112300,134577339,652,652,652,652,0
20240712,112200,134577339,652,652,652,652,0
20240712,112100,134577339,652,652,652,652,421
20240712,112000,134302847,652,652,652,652,0
20240712,111900,134302847,652,652,652,652,0
20240712,111800,134302847,652,652,652,652,0
20240712,111700,134302847,652,652,652,652,0
20240712,111600,134302847,652,652,652,652,1
20240712,111500,134302195,649,649,649,649,0
20240712,111400,134302195,649,649,649,649,0
20240712,111300,134302195,649,649,649,649,5
20240712,111200,134298950,653,653,653,653,0
20240712,111100,134298950,653,653,653,653,1
20240712,111000,134298297,650,653,653,650,202
20240712,110900,134166397,653,653,653,653,23
20240712,110800,134151378,652,652,652,652,0
20240712,110700,134151378,652,652,652,652,0
20240712,110600,134151378,652,652,652,652,540
20240712,110500,133799298,652,650,653,650,4676
20240712,110400,130750489,651,651,651,651,0
20240712,110300,130750489,651,648,651,648,5001
20240712,110200,127494841,648,648,648,648,2
20240712,110100,127493545,651,650,651,650,5499
20240712,110000,123919187,649,649,649,649,2116
20240712,105900,122545903,648,647,648,647,2051
20240712,105800,121217683,646,646,646,646,363
20240712,105700,120983185,646,646,646,646,0
20240712,105600,120983185,646,646,646,646,77
20240712,105500,120933443,646,646,646,646,0
20240712,105400,120933443,646,646,646,646,1
20240712,105300,120932797,645,645,645,645,138
20240712,105200,120843787,645,646,646,645,721
20240712,105100,120378712,646,646,646,646,0
20240712,105000,120378712,646,646,646,646,0
20240712,104900,120378712,646,646,646,646,0
20240712,104800,120378712,646,646,646,646,662
20240712,104700,119951060,646,646,646,646,0
20240712,104600,119951060,646,646,646,646,803
20240712,104500,119432322,646,646,646,646,0
20240712,104400,119432322,646,646,646,646,200
20240712,104300,119303122,646,646,646,646,97
20240712,104200,119240460,645,646,646,645,729
20240712,104100,118770246,646,646,646,646,0
20240712,104000,118770246,646,646,646,646,0
20240712,103900,118770246,646,646,646,646,0
20240712,103800,118770246,646,646,646,646,0
20240712,103700,118770246,646,646,646,646,1
20240712,103600,118769600,646,646,646,646,0
20240712,103500,118769600,646,646,646,646,0
20240712,103400,118769600,646,646,646,646,0
20240712,103300,118769600,646,646,646,646,2
20240712,103200,118768308,646,646,646,646,0
20240712,103100,118768308,646,646,646,646,0
20240712,103000,118768308,646,645,646,645,10
20240712,102900,118761849,645,645,645,645,1
20240712,102800,118761204,645,645,645,645,100
20240712,102700,118696704,645,645,645,645,0
20240712,102600,118696704,645,645,645,645,0
20240712,102500,118696704,645,645,645,645,3
20240712,102400,118694769,646,646,646,646,0
20240712,102300,118694769,646,646,646,646,11
20240712,102200,118687663,646,646,646,646,10
20240712,102100,118681203,645,645,645,645,0
20240712,102000,118681203,645,645,645,645,0
20240712,101900,118681203,645,645,645,645,0
20240712,101800,118681203,645,645,645,645,95
20240712,101700,118619928,645,645,645,645,47
20240712,101600,118589613,645,645,645,645,3
20240712,101500,118587678,645,645,645,645,0
20240712,101400,118587678,645,645,645,645,238
20240712,101300,118434168,646,646,646,646,0
20240712,101200,118434168,646,646,646,646,0
20240712,101100,118434168,646,646,646,646,3110
20240712,101000,116425108,647,647,647,647,0
20240712,100900,116425108,647,647,647,647,0
20240712,100800,116425108,647,647,647,647,200
20240712,100700,116295708,648,648,648,648,0
20240712,100600,116295708,648,648,648,648,0
20240712,100500,116295708,648,648,648,648,6
20240712,100400,116291820,648,648,648,648,0
20240712,100300,116291820,648,648,648,648,12
20240712,100200,116284044,648,648,648,648,4
20240712,100100,116281452,648,648,648,648,1
20240712,100000,116280804,646,645,646,645,7090
20240712,095900,111700764,646,646,646,646,125
20240712,095800,111620014,646,647,647,645,8728
20240712,095700,105981717,646,648,648,646,2933
20240712,095600,104083888,647,647,647,647,17
20240712,095500,104072889,647,647,647,647,0
20240712,095400,104072889,647,647,647,647,0
20240712,095300,104072889,647,647,647,647,5
20240712,095200,104069654,647,647,647,647,57
20240712,095100,104032775,647,647,647,647,2400
20240712,095000,102479975,647,647,647,647,526
20240712,094900,102139653,647,647,647,647,0
20240712,094800,102139653,647,647,647,647,0
20240712,094700,102139653,647,648,648,647,1906
20240712,094600,100906342,648,648,648,648,50
20240712,094500,100873942,649,649,649,649,23
20240712,094400,100859015,649,649,649,649,53
20240712,094300,100824618,649,649,649,649,10
20240712,094200,100818128,649,649,649,649,16
20240712,094100,100807744,649,649,649,649,256
20240712,094000,100641600,649,649,649,649,0
20240712,093900,100641600,649,649,649,649,2
20240712,093800,100640302,648,649,649,648,11
20240712,093700,100633167,648,649,649,648,12
20240712,093600,100625380,649,649,649,649,5
20240712,093500,100622135,649,649,649,649,0
20240712,093400,100622135,649,649,649,649,87
20240712,093300,100565672,649,649,649,649,1000
20240712,093200,99916672,650,650,650,650,4
20240712,093100,99914072,650,651,653,648,926
20240712,093000,99310861,652,650,652,650,1500
20240712,092900,98334493,650,649,650,649,1000
20240712,092800,97684827,648,648,648,648,0
20240712,092700,97684827,648,647,648,647,2
20240712,092600,97683532,647,647,647,647,0
20240712,092500,97683532,647,647,647,647,358
20240712,092400,97451906,647,647,647,647,0
20240712,092300,97451906,647,647,647,647,0
20240712,092200,97451906,647,647,647,647,1074
20240712,092100,96757028,649,650,650,649,676
20240712,092000,96318303,649,649,650,649,332
20240712,091900,96102834,649,648,649,648,3
20240712,091800,96100889,647,647,647,647,4000
20240712,091700,93512889,647,648,648,647,9783
20240712,091600,87180509,648,649,649,648,8502
20240712,091500,81671212,647,648,648,647,41
20240712,091400,81644684,650,648,650,648,2427
20240712,091300,80068244,647,647,647,647,1601
20240712,091200,79032397,647,647,649,647,2261
20240712,091100,77566698,649,647,649,647,2739
20240712,091000,75793547,646,647,647,646,1694
20240712,090900,74697715,647,647,647,647,0
20240712,090800,74697715,647,647,647,647,1026
20240712,090700,74033893,648,648,648,648,2434
20240712,090600,72456661,648,648,648,648,414
20240712,090500,72188389,648,648,648,648,84
20240712,090400,72133957,648,648,649,648,1282
20240712,090300,71302221,651,650,651,650,116
20240712,090200,71226820,651,650,651,650,1001
20240712,090100,70576169,650,650,650,649,15170
20240712,090000,60718097,649,648,650,648,92555