KissMeData/084680/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,200100,301758484,1850,1850,1850,1850,5168
20240712,200000,301758484,1850,1850,1850,1850,0
20240712,195900,301758484,1850,1850,1850,1850,0
20240712,195800,301758484,1850,1850,1850,1850,0
20240712,195700,301758484,1850,1850,1850,1850,0
20240712,195600,301758484,1850,1850,1850,1850,0
20240712,195500,301758484,1850,1850,1850,1850,0
20240712,195400,301758484,1850,1850,1850,1850,0
20240712,195300,301758484,1850,1850,1850,1850,0
20240712,195200,301758484,1850,1850,1850,1850,0
20240712,195100,301758484,1850,1850,1850,1850,0
20240712,195000,301758484,1850,1850,1850,1850,0
20240712,194900,301758484,1850,1850,1850,1850,0
20240712,194800,301758484,1850,1850,1850,1850,0
20240712,194700,301758484,1850,1850,1850,1850,0
20240712,194600,301758484,1850,1850,1850,1850,0
20240712,194500,301758484,1850,1850,1850,1850,0
20240712,194400,301758484,1850,1850,1850,1850,0
20240712,194300,301758484,1850,1850,1850,1850,0
20240712,194200,301758484,1850,1850,1850,1850,0
20240712,194100,301758484,1850,1850,1850,1850,0
20240712,194000,301758484,1850,1850,1850,1850,0
20240712,193900,301758484,1850,1850,1850,1850,0
20240712,193800,301758484,1850,1850,1850,1850,0
20240712,193700,301758484,1850,1850,1850,1850,0
20240712,193600,301758484,1850,1850,1850,1850,0
20240712,193500,301758484,1850,1850,1850,1850,0
20240712,193400,301758484,1850,1850,1850,1850,0
20240712,193300,301758484,1850,1850,1850,1850,0
20240712,193200,301758484,1850,1850,1850,1850,0
20240712,193100,301758484,1850,1850,1850,1850,5168
20240712,193000,301758484,1850,1850,1850,1850,0
20240712,192900,301758484,1850,1850,1850,1850,0
20240712,192800,301758484,1850,1850,1850,1850,0
20240712,192700,301758484,1850,1850,1850,1850,0
20240712,192600,301758484,1850,1850,1850,1850,0
20240712,192500,301758484,1850,1850,1850,1850,0
20240712,192400,301758484,1850,1850,1850,1850,0
20240712,192300,301758484,1850,1850,1850,1850,0
20240712,192200,301758484,1850,1850,1850,1850,0
20240712,192100,301758484,1850,1850,1850,1850,0
20240712,192000,301758484,1850,1850,1850,1850,0
20240712,191900,301758484,1850,1850,1850,1850,0
20240712,191800,301758484,1850,1850,1850,1850,0
20240712,191700,301758484,1850,1850,1850,1850,0
20240712,191600,301758484,1850,1850,1850,1850,0
20240712,191500,301758484,1850,1850,1850,1850,0
20240712,191400,301758484,1850,1850,1850,1850,0
20240712,191300,301758484,1850,1850,1850,1850,0
20240712,191200,301758484,1850,1850,1850,1850,0
20240712,191100,301758484,1850,1850,1850,1850,0
20240712,191000,301758484,1850,1850,1850,1850,0
20240712,190900,301758484,1850,1850,1850,1850,0
20240712,190800,301758484,1850,1850,1850,1850,0
20240712,190700,301758484,1850,1850,1850,1850,0
20240712,190600,301758484,1850,1850,1850,1850,0
20240712,190500,301758484,1850,1850,1850,1850,0
20240712,190400,301758484,1850,1850,1850,1850,0
20240712,190300,301758484,1850,1850,1850,1850,0
20240712,190200,301758484,1850,1850,1850,1850,0
20240712,190100,301758484,1850,1850,1850,1850,5168
20240712,190000,301758484,1850,1850,1850,1850,0
20240712,185900,301758484,1850,1850,1850,1850,0
20240712,185800,301758484,1850,1850,1850,1850,0
20240712,185700,301758484,1850,1850,1850,1850,0
20240712,185600,301758484,1850,1850,1850,1850,0
20240712,185500,301758484,1850,1850,1850,1850,0
20240712,185400,301758484,1850,1850,1850,1850,0
20240712,185300,301758484,1850,1850,1850,1850,0
20240712,185200,301758484,1850,1850,1850,1850,0
20240712,185100,301758484,1850,1850,1850,1850,0
20240712,185000,301758484,1850,1850,1850,1850,0
20240712,184900,301758484,1850,1850,1850,1850,0
20240712,184800,301758484,1850,1850,1850,1850,0
20240712,184700,301758484,1850,1850,1850,1850,0
20240712,184600,301758484,1850,1850,1850,1850,0
20240712,184500,301758484,1850,1850,1850,1850,0
20240712,184400,301758484,1850,1850,1850,1850,0
20240712,184300,301758484,1850,1850,1850,1850,0
20240712,184200,301758484,1850,1850,1850,1850,0
20240712,184100,301758484,1850,1850,1850,1850,0
20240712,184000,301758484,1850,1850,1850,1850,0
20240712,183900,301758484,1850,1850,1850,1850,0
20240712,183800,301758484,1850,1850,1850,1850,0
20240712,183700,301758484,1850,1850,1850,1850,0
20240712,183600,301758484,1850,1850,1850,1850,0
20240712,183500,301758484,1850,1850,1850,1850,0
20240712,183400,301758484,1850,1850,1850,1850,0
20240712,183300,301758484,1850,1850,1850,1850,0
20240712,183200,301758484,1850,1850,1850,1850,0
20240712,183100,301758484,1850,1850,1850,1850,5168
20240712,183000,301758484,1850,1850,1850,1850,0
20240712,182900,301758484,1850,1850,1850,1850,0
20240712,182800,301758484,1850,1850,1850,1850,0
20240712,182700,301758484,1850,1850,1850,1850,0
20240712,182600,301758484,1850,1850,1850,1850,0
20240712,182500,301758484,1850,1850,1850,1850,0
20240712,182400,301758484,1850,1850,1850,1850,0
20240712,182300,301758484,1850,1850,1850,1850,0
20240712,182200,301758484,1850,1850,1850,1850,0
20240712,182100,301758484,1850,1850,1850,1850,0
20240712,182000,301758484,1850,1850,1850,1850,0
20240712,181900,301758484,1850,1850,1850,1850,0
20240712,181800,301758484,1850,1850,1850,1850,0
20240712,181700,301758484,1850,1850,1850,1850,0
20240712,181600,301758484,1850,1850,1850,1850,0
20240712,181500,301758484,1850,1850,1850,1850,0
20240712,181400,301758484,1850,1850,1850,1850,0
20240712,181300,301758484,1850,1850,1850,1850,0
20240712,181200,301758484,1850,1850,1850,1850,0
20240712,181100,301758484,1850,1850,1850,1850,0
20240712,181000,301758484,1850,1850,1850,1850,0
20240712,180900,301758484,1850,1850,1850,1850,0
20240712,180800,301758484,1850,1850,1850,1850,0
20240712,180700,301758484,1850,1850,1850,1850,0
20240712,180600,301758484,1850,1850,1850,1850,0
20240712,180500,301758484,1850,1850,1850,1850,0
20240712,180400,301758484,1850,1850,1850,1850,0
20240712,180300,301758484,1850,1850,1850,1850,0
20240712,180200,301758484,1850,1850,1850,1850,0
20240712,180100,301758484,1850,1850,1850,1850,5168
20240712,180000,301758484,1850,1850,1850,1850,0
20240712,175900,301758484,1850,1850,1850,1850,0
20240712,175800,301758484,1850,1850,1850,1850,0
20240712,175700,301758484,1850,1850,1850,1850,0
20240712,175600,301758484,1850,1850,1850,1850,0
20240712,175500,301758484,1850,1850,1850,1850,0
20240712,175400,301758484,1850,1850,1850,1850,0
20240712,175300,301758484,1850,1850,1850,1850,0
20240712,175200,301758484,1850,1850,1850,1850,0
20240712,175100,301758484,1850,1850,1850,1850,0
20240712,175000,301758484,1850,1850,1850,1850,0
20240712,174900,301758484,1850,1850,1850,1850,0
20240712,174800,301758484,1850,1850,1850,1850,0
20240712,174700,301758484,1850,1850,1850,1850,0
20240712,174600,301758484,1850,1850,1850,1850,0
20240712,174500,301758484,1850,1850,1850,1850,0
20240712,174400,301758484,1850,1850,1850,1850,0
20240712,174300,301758484,1850,1850,1850,1850,0
20240712,174200,301758484,1850,1850,1850,1850,0
20240712,174100,301758484,1850,1850,1850,1850,0
20240712,174000,301758484,1850,1850,1850,1850,0
20240712,173900,301758484,1850,1850,1850,1850,0
20240712,173800,301758484,1850,1850,1850,1850,0
20240712,173700,301758484,1850,1850,1850,1850,0
20240712,173600,301758484,1850,1850,1850,1850,0
20240712,173500,301758484,1850,1850,1850,1850,0
20240712,173400,301758484,1850,1850,1850,1850,0
20240712,173300,301758484,1850,1850,1850,1850,0
20240712,173200,301758484,1850,1850,1850,1850,0
20240712,173100,301758484,1850,1850,1850,1850,5168
20240712,173000,301758484,1850,1850,1850,1850,0
20240712,172900,301758484,1850,1850,1850,1850,0
20240712,172800,301758484,1850,1850,1850,1850,0
20240712,172700,301758484,1850,1850,1850,1850,0
20240712,172600,301758484,1850,1850,1850,1850,0
20240712,172500,301758484,1850,1850,1850,1850,0
20240712,172400,301758484,1850,1850,1850,1850,0
20240712,172300,301758484,1850,1850,1850,1850,0
20240712,172200,301758484,1850,1850,1850,1850,0
20240712,172100,301758484,1850,1850,1850,1850,0
20240712,172000,301758484,1850,1850,1850,1850,0
20240712,171900,301758484,1850,1850,1850,1850,0
20240712,171800,301758484,1850,1850,1850,1850,0
20240712,171700,301758484,1850,1850,1850,1850,0
20240712,171600,301758484,1850,1850,1850,1850,0
20240712,171500,301758484,1850,1850,1850,1850,0
20240712,171400,301758484,1850,1850,1850,1850,0
20240712,171300,301758484,1850,1850,1850,1850,0
20240712,171200,301758484,1850,1850,1850,1850,0
20240712,171100,301758484,1850,1850,1850,1850,0
20240712,171000,301758484,1850,1850,1850,1850,0
20240712,170900,301758484,1850,1850,1850,1850,0
20240712,170800,301758484,1850,1850,1850,1850,0
20240712,170700,301758484,1850,1850,1850,1850,0
20240712,170600,301758484,1850,1850,1850,1850,0
20240712,170500,301758484,1850,1850,1850,1850,0
20240712,170400,301758484,1850,1850,1850,1850,0
20240712,170300,301758484,1850,1850,1850,1850,0
20240712,170200,301758484,1850,1850,1850,1850,0
20240712,170100,301758484,1850,1850,1850,1850,5168
20240712,170000,301758484,1850,1850,1850,1850,0
20240712,165900,301758484,1850,1850,1850,1850,0
20240712,165800,301758484,1850,1850,1850,1850,0
20240712,165700,301758484,1850,1850,1850,1850,0
20240712,165600,301758484,1850,1850,1850,1850,0
20240712,165500,301758484,1850,1850,1850,1850,0
20240712,165400,301758484,1850,1850,1850,1850,0
20240712,165300,301758484,1850,1850,1850,1850,0
20240712,165200,301758484,1850,1850,1850,1850,0
20240712,165100,301758484,1850,1850,1850,1850,0
20240712,165000,301758484,1850,1850,1850,1850,0
20240712,164900,301758484,1850,1850,1850,1850,0
20240712,164800,301758484,1850,1850,1850,1850,0
20240712,164700,301758484,1850,1850,1850,1850,0
20240712,164600,301758484,1850,1850,1850,1850,0
20240712,164500,301758484,1850,1850,1850,1850,0
20240712,164400,301758484,1850,1850,1850,1850,0
20240712,164300,301758484,1850,1850,1850,1850,0
20240712,164200,301758484,1850,1850,1850,1850,0
20240712,164100,301758484,1850,1850,1850,1850,0
20240712,164000,301758484,1850,1850,1850,1850,0
20240712,163900,301758484,1850,1850,1850,1850,0
20240712,163800,301758484,1850,1850,1850,1850,0
20240712,163700,301758484,1850,1850,1850,1850,0
20240712,163600,301758484,1850,1850,1850,1850,0
20240712,163500,301758484,1850,1850,1850,1850,0
20240712,163400,301758484,1850,1850,1850,1850,0
20240712,163300,301758484,1850,1850,1850,1850,0
20240712,163200,301758484,1850,1850,1850,1850,0
20240712,163100,301758484,1850,1850,1850,1850,5168
20240712,163000,301758484,1850,1850,1850,1850,0
20240712,162900,301758484,1850,1850,1850,1850,0
20240712,162800,301758484,1850,1850,1850,1850,0
20240712,162700,301758484,1850,1850,1850,1850,0
20240712,162600,301758484,1850,1850,1850,1850,0
20240712,162500,301758484,1850,1850,1850,1850,0
20240712,162400,301758484,1850,1850,1850,1850,0
20240712,162300,301758484,1850,1850,1850,1850,0
20240712,162200,301758484,1850,1850,1850,1850,0
20240712,162100,301758484,1850,1850,1850,1850,0
20240712,162000,301758484,1850,1850,1850,1850,0
20240712,161900,301758484,1850,1850,1850,1850,0
20240712,161800,301758484,1850,1850,1850,1850,0
20240712,161700,301758484,1850,1850,1850,1850,0
20240712,161600,301758484,1850,1850,1850,1850,0
20240712,161500,301758484,1850,1850,1850,1850,0
20240712,161400,301758484,1850,1850,1850,1850,0
20240712,161300,301758484,1850,1850,1850,1850,0
20240712,161200,301758484,1850,1850,1850,1850,0
20240712,161100,301758484,1850,1850,1850,1850,0
20240712,161000,301758484,1850,1850,1850,1850,0
20240712,160900,301758484,1850,1850,1850,1850,0
20240712,160800,301758484,1850,1850,1850,1850,0
20240712,160700,301758484,1850,1850,1850,1850,0
20240712,160600,301758484,1850,1850,1850,1850,0
20240712,160500,301758484,1850,1850,1850,1850,0
20240712,160400,301758484,1850,1850,1850,1850,0
20240712,160300,301758484,1850,1850,1850,1850,0
20240712,160200,301758484,1850,1850,1850,1850,0
20240712,160100,301758484,1850,1850,1850,1850,5168
20240712,160000,301758484,1850,1850,1850,1850,0
20240712,155900,301758484,1850,1850,1850,1850,0
20240712,155800,301758484,1850,1850,1850,1850,0
20240712,155700,301758484,1850,1850,1850,1850,0
20240712,155600,301758484,1850,1850,1850,1850,0
20240712,155500,301758484,1850,1850,1850,1850,0
20240712,155400,301758484,1850,1850,1850,1850,0
20240712,155300,301758484,1850,1850,1850,1850,0
20240712,155200,301758484,1850,1850,1850,1850,0
20240712,155100,301758484,1850,1850,1850,1850,0
20240712,155000,301758484,1850,1850,1850,1850,0
20240712,154900,301758484,1850,1850,1850,1850,0
20240712,154800,301758484,1850,1850,1850,1850,0
20240712,154700,301758484,1850,1850,1850,1850,0
20240712,154600,301758484,1850,1850,1850,1850,0
20240712,154500,301758484,1850,1850,1850,1850,0
20240712,154400,301758484,1850,1850,1850,1850,0
20240712,154300,301758484,1850,1850,1850,1850,0
20240712,154200,301758484,1850,1850,1850,1850,0
20240712,154100,301758484,1850,1850,1850,1850,0
20240712,154000,301758484,1850,1850,1850,1850,0
20240712,153900,301758484,1850,1850,1850,1850,0
20240712,153800,301758484,1850,1850,1850,1850,0
20240712,153700,301758484,1850,1850,1850,1850,0
20240712,153600,301758484,1850,1850,1850,1850,0
20240712,153500,301758484,1850,1850,1850,1850,0
20240712,153400,301758484,1850,1850,1850,1850,0
20240712,153300,301758484,1850,1850,1850,1850,0
20240712,153200,301758484,1850,1850,1850,1850,0
20240712,153100,301758484,1850,1850,1850,1850,5168
20240712,153000,301758484,1850,1850,1850,1850,5168
20240712,152900,292197684,1853,1853,1853,1853,0
20240712,152800,292197684,1853,1853,1853,1853,0
20240712,152700,292197684,1853,1853,1853,1853,0
20240712,152600,292197684,1853,1853,1853,1853,0
20240712,152500,292197684,1853,1853,1853,1853,0
20240712,152400,292197684,1853,1853,1853,1853,0
20240712,152300,292197684,1853,1853,1853,1853,0
20240712,152200,292197684,1853,1853,1853,1853,0
20240712,152100,292197684,1853,1853,1853,1853,0
20240712,152000,292197684,1853,1853,1853,1853,0
20240712,151900,292197684,1853,1851,1853,1851,310
20240712,151800,291623850,1851,1854,1854,1851,77
20240712,151700,291481320,1854,1854,1855,1851,54
20240712,151600,291381351,1851,1854,1859,1851,1337
20240712,151500,288903821,1854,1851,1854,1851,621
20240712,151400,287753385,1854,1854,1854,1854,0
20240712,151300,287753385,1854,1853,1854,1851,916
20240712,151200,286057805,1853,1853,1853,1853,0
20240712,151100,286057805,1853,1853,1853,1853,0
20240712,151000,286057805,1853,1853,1853,1853,3
20240712,150900,286052246,1853,1853,1853,1853,0
20240712,150800,286052246,1853,1854,1854,1853,1020
20240712,150700,284162179,1855,1854,1855,1854,2
20240712,150600,284158470,1855,1855,1855,1854,12
20240712,150500,284136211,1855,1852,1855,1852,257
20240712,150400,283659939,1852,1852,1852,1852,6
20240712,150300,283648827,1852,1854,1854,1852,840
20240712,150200,282093145,1854,1854,1854,1854,1393
20240712,150100,279510523,1854,1855,1856,1852,1810
20240712,150000,276157496,1857,1857,1857,1857,20
20240712,145900,276120356,1859,1859,1859,1859,1
20240712,145800,276118497,1860,1859,1860,1856,882
20240712,145700,274481457,1860,1860,1860,1857,3267
20240712,145600,268408223,1860,1860,1860,1860,8
20240712,145500,268393343,1860,1860,1860,1860,15
20240712,145400,268365443,1860,1860,1860,1860,63
20240712,145300,268248263,1866,1866,1866,1866,0
20240712,145200,268248263,1866,1866,1866,1866,13
20240712,145100,268224005,1860,1860,1860,1860,0
20240712,145000,268224005,1860,1860,1860,1860,0
20240712,144900,268224005,1860,1860,1860,1860,0
20240712,144800,268224005,1860,1860,1860,1860,100
20240712,144700,268038005,1867,1855,1867,1855,683
20240712,144600,266769580,1853,1853,1853,1853,0
20240712,144500,266769580,1853,1853,1853,1853,0
20240712,144400,266769580,1853,1853,1853,1853,41
20240712,144300,266693607,1853,1853,1853,1853,106
20240712,144200,266497189,1853,1853,1853,1853,0
20240712,144100,266497189,1853,1853,1853,1853,1
20240712,144000,266495336,1853,1853,1853,1853,52
20240712,143900,266398980,1853,1855,1857,1853,276
20240712,143800,265886560,1857,1853,1857,1852,945
20240712,143700,264136273,1853,1853,1853,1853,959
20240712,143600,262359246,1852,1852,1852,1852,0
20240712,143500,262359246,1852,1854,1854,1852,3694
20240712,143400,255514208,1855,1855,1855,1855,0
20240712,143300,255514208,1855,1855,1855,1855,0
20240712,143200,255514208,1855,1855,1855,1855,4
20240712,143100,255506788,1854,1854,1854,1854,0
20240712,143000,255506788,1854,1855,1855,1854,280
20240712,142900,254987559,1856,1856,1856,1856,0
20240712,142800,254987559,1856,1856,1856,1856,0
20240712,142700,254987559,1856,1856,1856,1856,0
20240712,142600,254987559,1856,1856,1856,1856,0
20240712,142500,254987559,1856,1856,1856,1856,117
20240712,142400,254770407,1856,1856,1856,1856,0
20240712,142300,254770407,1856,1856,1856,1856,0
20240712,142200,254770407,1856,1856,1856,1854,42
20240712,142100,254692535,1854,1854,1854,1854,0
20240712,142000,254692535,1854,1855,1855,1854,171
20240712,141900,254375466,1856,1856,1856,1856,54
20240712,141800,254275242,1856,1856,1856,1856,251
20240712,141700,253809386,1854,1854,1854,1854,0
20240712,141600,253809386,1854,1854,1854,1854,0
20240712,141500,253809386,1854,1854,1854,1854,239
20240712,141400,253366280,1854,1854,1854,1854,10
20240712,141300,253347740,1854,1854,1854,1854,0
20240712,141200,253347740,1854,1854,1854,1854,0
20240712,141100,253347740,1854,1854,1854,1854,0
20240712,141000,253347740,1854,1854,1854,1854,0
20240712,140900,253347740,1854,1854,1854,1854,56
20240712,140800,253243916,1854,1854,1854,1854,0
20240712,140700,253243916,1854,1854,1854,1854,0
20240712,140600,253243916,1854,1854,1854,1854,1
20240712,140500,253242062,1856,1856,1856,1856,18
20240712,140400,253208654,1856,1853,1857,1853,661
20240712,140300,251983814,1851,1851,1851,1851,140
20240712,140200,251724674,1851,1851,1851,1851,0
20240712,140100,251724674,1851,1851,1851,1851,0
20240712,140000,251724674,1851,1851,1851,1851,1150
20240712,135900,249596024,1852,1852,1852,1852,0
20240712,135800,249596024,1852,1852,1852,1852,156
20240712,135700,249307112,1851,1851,1851,1851,0
20240712,135600,249307112,1851,1851,1851,1851,0
20240712,135500,249307112,1851,1850,1851,1850,814
20240712,135400,247800685,1849,1849,1849,1849,0
20240712,135300,247800685,1849,1849,1849,1849,1000
20240712,135200,245951685,1850,1850,1850,1850,100
20240712,135100,245766685,1850,1850,1850,1850,0
20240712,135000,245766685,1850,1850,1850,1850,10
20240712,134900,245748185,1850,1850,1850,1850,100
20240712,134800,245563185,1850,1850,1850,1850,5
20240712,134700,245553935,1849,1850,1850,1849,26
20240712,134600,245505845,1850,1851,1851,1850,10644
20240712,134500,225814195,1852,1852,1852,1852,360
20240712,134400,225147475,1852,1853,1853,1852,246
20240712,134300,224691678,1853,1853,1857,1853,857
20240712,134200,223103650,1850,1853,1853,1850,222
20240712,134100,222692947,1850,1851,1853,1850,4834
20240712,134000,213748971,1853,1853,1853,1853,102
20240712,133900,213559965,1853,1853,1853,1853,1
20240712,133800,213558112,1851,1853,1857,1851,255
20240712,133700,213085501,1857,1853,1857,1853,51
20240712,133600,212990798,1857,1851,1857,1851,604
20240712,133500,211872783,1852,1853,1853,1852,399
20240712,133400,211133833,1852,1852,1852,1852,0
20240712,133300,211133833,1852,1852,1852,1852,211
20240712,133200,210743061,1852,1852,1852,1852,125
20240712,133100,210511561,1852,1853,1853,1852,642
20240712,133000,209322567,1853,1853,1853,1853,0
20240712,132900,209322567,1853,1853,1853,1853,5
20240712,132800,209313302,1852,1852,1852,1852,696
20240712,132700,208024310,1852,1855,1855,1852,1356
20240712,132600,205512677,1856,1854,1856,1853,656
20240712,132500,204296460,1854,1853,1854,1853,1011
20240712,132400,202423066,1854,1854,1854,1854,361
20240712,132300,201753772,1855,1856,1857,1855,3
20240712,132200,201748204,1854,1854,1854,1854,1000
20240712,132100,199894204,1856,1856,1856,1854,1010
20240712,132000,198020968,1860,1857,1860,1857,34
20240712,131900,197957735,1861,1861,1861,1861,34
20240712,131800,197894461,1861,1861,1861,1861,0
20240712,131700,197894461,1861,1854,1861,1854,477
20240712,131600,197010095,1854,1854,1854,1854,988
20240712,131500,195178343,1855,1856,1856,1855,12
20240712,131400,195156082,1859,1855,1859,1855,2
20240712,131300,195152368,1854,1855,1855,1854,1233
20240712,131200,192866153,1855,1856,1856,1854,867
20240712,131100,191257745,1857,1857,1857,1857,0
20240712,131000,191257745,1857,1858,1858,1857,295
20240712,130900,190709909,1858,1859,1859,1858,2000
20240712,130800,186992598,1860,1860,1860,1860,0
20240712,130700,186992598,1860,1860,1860,1860,913
20240712,130600,185294418,1861,1861,1861,1861,29
20240712,130500,185240449,1862,1862,1862,1862,980
20240712,130400,183415689,1867,1867,1867,1863,122
20240712,130300,183187919,1867,1864,1867,1863,8517
20240712,130200,167318428,1864,1864,1864,1864,1000
20240712,130100,165454428,1864,1864,1864,1864,1000
20240712,130000,163590428,1864,1864,1864,1864,1000
20240712,125900,161726428,1864,1865,1865,1864,2000
20240712,125800,157998037,1867,1865,1867,1865,1689
20240712,125700,154848050,1866,1866,1866,1866,320
20240712,125600,154250930,1865,1866,1866,1865,2000
20240712,125500,150520865,1866,1866,1866,1866,1006
20240712,125400,148643669,1866,1866,1866,1866,0
20240712,125300,148643669,1866,1867,1867,1866,452
20240712,125200,147799919,1868,1867,1868,1867,177
20240712,125100,147469450,1867,1867,1867,1867,1
20240712,125000,147467583,1867,1867,1867,1867,0
20240712,124900,147467583,1867,1867,1867,1867,0
20240712,124800,147467583,1867,1867,1867,1867,0
20240712,124700,147467583,1867,1867,1867,1867,0
20240712,124600,147467583,1867,1867,1867,1867,0
20240712,124500,147467583,1867,1867,1867,1867,24
20240712,124400,147422775,1867,1867,1867,1867,0
20240712,124300,147422775,1867,1867,1867,1867,0
20240712,124200,147422775,1867,1867,1867,1867,0
20240712,124100,147422775,1867,1867,1867,1867,0
20240712,124000,147422775,1867,1866,1867,1865,402
20240712,123900,146672938,1867,1866,1867,1866,673
20240712,123800,145417119,1866,1866,1866,1866,0
20240712,123700,145417119,1866,1866,1866,1866,0
20240712,123600,145417119,1866,1866,1866,1866,0
20240712,123500,145417119,1866,1866,1866,1866,0
20240712,123400,145417119,1866,1866,1866,1866,0
20240712,123300,145417119,1866,1866,1866,1866,0
20240712,123200,145417119,1866,1867,1867,1866,605
20240712,123100,144288139,1867,1867,1868,1867,110
20240712,123000,144082678,1868,1868,1868,1868,0
20240712,122900,144082678,1868,1868,1868,1868,0
20240712,122800,144082678,1868,1868,1868,1868,0
20240712,122700,144082678,1868,1868,1868,1868,0
20240712,122600,144082678,1868,1868,1868,1868,0
20240712,122500,144082678,1868,1868,1868,1868,0
20240712,122400,144082678,1868,1867,1868,1867,285
20240712,122300,143550299,1868,1866,1868,1866,1398
20240712,122200,140938884,1866,1866,1866,1866,0
20240712,122100,140938884,1866,1866,1866,1866,22
20240712,122000,140897832,1866,1866,1866,1866,38
20240712,121900,140826924,1866,1866,1866,1866,0
20240712,121800,140826924,1866,1866,1866,1866,3
20240712,121700,140821326,1868,1868,1868,1868,0
20240712,121600,140821326,1868,1867,1868,1867,2
20240712,121500,140817591,1866,1866,1866,1866,0
20240712,121400,140817591,1866,1866,1866,1866,0
20240712,121300,140817591,1866,1866,1866,1866,0
20240712,121200,140817591,1866,1866,1866,1866,0
20240712,121100,140817591,1866,1866,1866,1866,0
20240712,121000,140817591,1866,1866,1866,1866,0
20240712,120900,140817591,1866,1866,1866,1866,0
20240712,120800,140817591,1866,1866,1866,1866,0
20240712,120700,140817591,1866,1866,1866,1866,500
20240712,120600,139884591,1866,1866,1866,1866,0
20240712,120500,139884591,1866,1866,1866,1866,0
20240712,120400,139884591,1866,1866,1866,1866,0
20240712,120300,139884591,1866,1866,1866,1866,0
20240712,120200,139884591,1866,1866,1866,1866,0
20240712,120100,139884591,1866,1866,1866,1866,0
20240712,120000,139884591,1866,1866,1866,1866,13
20240712,115900,139860333,1866,1866,1866,1866,0
20240712,115800,139860333,1866,1867,1868,1866,314
20240712,115700,139274367,1867,1867,1867,1867,0
20240712,115600,139274367,1867,1867,1867,1867,65
20240712,115500,139153012,1868,1868,1868,1868,1
20240712,115400,139151144,1868,1868,1868,1868,100
20240712,115300,138964344,1867,1867,1867,1867,1
20240712,115200,138962477,1867,1867,1867,1867,0
20240712,115100,138962477,1867,1867,1867,1867,0
20240712,115000,138962477,1867,1867,1867,1867,141
20240712,114900,138699230,1867,1867,1867,1867,0
20240712,114800,138699230,1867,1867,1867,1867,0
20240712,114700,138699230,1867,1867,1867,1867,0
20240712,114600,138699230,1867,1867,1867,1867,0
20240712,114500,138699230,1867,1867,1867,1867,0
20240712,114400,138699230,1867,1867,1867,1867,53
20240712,114300,138600279,1867,1866,1867,1866,382
20240712,114200,137887360,1867,1867,1867,1867,0
20240712,114100,137887360,1867,1867,1867,1867,0
20240712,114000,137887360,1867,1867,1867,1867,250
20240712,113900,137420610,1867,1867,1867,1867,0
20240712,113800,137420610,1867,1867,1867,1867,2
20240712,113700,137416876,1867,1865,1867,1865,1633
20240712,113600,134371228,1865,1865,1865,1865,0
20240712,113500,134371228,1865,1864,1865,1864,506
20240712,113400,133428043,1864,1864,1864,1864,640
20240712,113300,132235083,1865,1865,1865,1865,10
20240712,113200,132216433,1865,1865,1865,1865,0
20240712,113100,132216433,1865,1865,1865,1865,27
20240712,113000,132166078,1865,1864,1865,1864,10
20240712,112900,132147433,1865,1865,1865,1865,1
20240712,112800,132145568,1865,1865,1865,1865,0
20240712,112700,132145568,1865,1865,1865,1865,0
20240712,112600,132145568,1865,1865,1865,1865,107
20240712,112500,131946013,1865,1865,1865,1865,0
20240712,112400,131946013,1865,1865,1865,1865,0
20240712,112300,131946013,1865,1865,1865,1865,51
20240712,112200,131850898,1867,1866,1867,1866,101
20240712,112100,131662332,1867,1867,1867,1865,3
20240712,112000,131656733,1865,1865,1865,1865,0
20240712,111900,131656733,1865,1864,1865,1864,1461
20240712,111800,128933428,1863,1863,1863,1863,0
20240712,111700,128933428,1863,1863,1863,1863,1
20240712,111600,128931565,1864,1863,1864,1863,255
20240712,111500,128456458,1863,1863,1863,1863,21
20240712,111400,128417335,1863,1862,1863,1862,101
20240712,111300,128229272,1862,1862,1862,1862,0
20240712,111200,128229272,1862,1862,1862,1862,0
20240712,111100,128229272,1862,1862,1862,1862,0
20240712,111000,128229272,1862,1862,1862,1862,0
20240712,110900,128229272,1862,1862,1862,1862,0
20240712,110800,128229272,1862,1862,1862,1862,0
20240712,110700,128229272,1862,1862,1862,1862,0
20240712,110600,128229272,1862,1862,1862,1862,6
20240712,110500,128218100,1862,1862,1862,1862,0
20240712,110400,128218100,1862,1862,1862,1862,0
20240712,110300,128218100,1862,1862,1862,1862,0
20240712,110200,128218100,1862,1862,1862,1862,0
20240712,110100,128218100,1862,1862,1862,1862,0
20240712,110000,128218100,1862,1862,1862,1862,35
20240712,105900,128152930,1862,1863,1863,1862,250
20240712,105800,127687425,1864,1864,1864,1864,584
20240712,105700,126598849,1864,1864,1864,1864,0
20240712,105600,126598849,1864,1864,1864,1864,0
20240712,105500,126598849,1864,1864,1864,1864,0
20240712,105400,126598849,1864,1864,1864,1864,20
20240712,105300,126561569,1864,1864,1864,1864,1
20240712,105200,126559705,1867,1867,1867,1865,16
20240712,105100,126529837,1864,1864,1864,1864,1
20240712,105000,126527973,1864,1862,1864,1862,108
20240712,104900,126326664,1862,1862,1862,1862,0
20240712,104800,126326664,1862,1862,1862,1862,0
20240712,104700,126326664,1862,1863,1863,1862,131
20240712,104600,126082739,1863,1863,1863,1863,1
20240712,104500,126080876,1862,1862,1862,1862,300
20240712,104400,125522276,1863,1863,1863,1863,150
20240712,104300,125242826,1863,1863,1863,1863,0
20240712,104200,125242826,1863,1863,1863,1863,29
20240712,104100,125188799,1866,1866,1866,1866,0
20240712,104000,125188799,1866,1866,1866,1866,0
20240712,103900,125188799,1866,1866,1866,1866,1
20240712,103800,125186933,1865,1864,1866,1864,3
20240712,103700,125181338,1866,1866,1866,1866,1
20240712,103600,125179472,1866,1866,1866,1864,228
20240712,103500,124754358,1864,1864,1864,1864,0
20240712,103400,124754358,1864,1864,1864,1864,0
20240712,103300,124754358,1864,1864,1864,1864,141
20240712,103200,124491534,1864,1864,1864,1864,0
20240712,103100,124491534,1864,1867,1867,1864,4
20240712,103000,124484074,1867,1867,1867,1867,0
20240712,102900,124484074,1867,1861,1867,1861,7
20240712,102800,124471011,1861,1861,1861,1861,0
20240712,102700,124471011,1861,1861,1861,1861,0
20240712,102600,124471011,1861,1867,1867,1861,61
20240712,102500,124357172,1861,1861,1861,1861,0
20240712,102400,124357172,1861,1860,1861,1860,1111
20240712,102300,122289663,1859,1859,1859,1859,21
20240712,102200,122250624,1859,1857,1859,1857,786
20240712,102100,120789729,1856,1856,1856,1856,0
20240712,102000,120789729,1856,1856,1856,1856,0
20240712,101900,120789729,1856,1856,1856,1856,1
20240712,101800,120787873,1856,1856,1856,1856,66
20240712,101700,120665377,1855,1856,1856,1854,6458
20240712,101600,108685395,1856,1857,1857,1856,2252
20240712,101500,104505674,1858,1858,1858,1858,0
20240712,101400,104505674,1858,1858,1858,1858,2
20240712,101300,104501958,1858,1858,1858,1858,8
20240712,101200,104487094,1857,1857,1859,1857,1192
20240712,101100,102273546,1857,1858,1858,1857,3433
20240712,101000,95896095,1858,1858,1858,1858,0
20240712,100900,95896095,1858,1858,1858,1858,146
20240712,100800,95624827,1858,1858,1858,1858,46
20240712,100700,95539359,1859,1859,1859,1859,0
20240712,100600,95539359,1859,1859,1859,1859,10
20240712,100500,95520769,1859,1859,1859,1859,2
20240712,100400,95517051,1858,1858,1859,1858,3998
20240712,100300,88088690,1858,1858,1858,1858,103
20240712,100200,87897316,1857,1858,1858,1857,3466
20240712,100100,81460937,1858,1858,1858,1857,18
20240712,100000,81427494,1858,1858,1858,1858,29
20240712,095900,81373612,1858,1858,1858,1858,218
20240712,095800,80968568,1859,1860,1860,1859,328
20240712,095700,80358611,1860,1860,1860,1860,178
20240712,095600,80027531,1860,1860,1860,1860,27
20240712,095500,79977311,1860,1860,1860,1860,7
20240712,095400,79964291,1860,1860,1860,1860,2
20240712,095300,79960571,1860,1865,1865,1859,3024
20240712,095200,74330927,1865,1865,1867,1864,1655
20240712,095100,71244501,1866,1865,1867,1865,6
20240712,095000,71233303,1867,1866,1867,1866,4
20240712,094900,71225837,1868,1864,1868,1864,2
20240712,094800,71222105,1868,1864,1868,1864,2
20240712,094700,71218373,1868,1868,1868,1864,3
20240712,094600,71212773,1868,1868,1868,1868,18
20240712,094500,71179149,1868,1868,1869,1868,66
20240712,094400,71055851,1868,1868,1869,1868,79
20240712,094300,70908257,1868,1867,1869,1863,3922
20240712,094200,63596534,1868,1867,1868,1867,18
20240712,094100,63562912,1868,1868,1868,1868,0
20240712,094000,63562912,1868,1867,1868,1866,17
20240712,093900,63531161,1868,1870,1870,1868,56
20240712,093800,63426478,1870,1869,1870,1869,53
20240712,093700,63327369,1870,1866,1870,1866,1718
20240712,093600,60121541,1866,1867,1867,1866,13
20240712,093500,60097281,1867,1867,1867,1867,536
20240712,093400,59096569,1867,1870,1870,1867,3400
20240712,093300,52748105,1871,1871,1872,1870,37
20240712,093200,52678885,1871,1871,1871,1871,0
20240712,093100,52678885,1871,1871,1871,1871,0
20240712,093000,52678885,1871,1871,1871,1871,1
20240712,092900,52677014,1870,1870,1870,1870,0
20240712,092800,52677014,1870,1870,1870,1870,10
20240712,092700,52658314,1870,1870,1870,1866,330
20240712,092600,52041253,1870,1870,1870,1870,0
20240712,092500,52041253,1870,1866,1870,1866,1061
20240712,092400,50061423,1865,1865,1865,1865,14
20240712,092300,50035313,1865,1865,1865,1864,102
20240712,092200,49845086,1861,1861,1861,1861,0
20240712,092100,49845086,1861,1861,1861,1861,295
20240712,092000,49296091,1861,1866,1866,1861,14
20240712,091900,49270032,1865,1868,1868,1865,420
20240712,091800,48486575,1868,1855,1868,1855,5
20240712,091700,48477287,1855,1869,1869,1855,6520
20240712,091600,36351847,1869,1869,1869,1869,15
20240712,091500,36323812,1870,1870,1870,1870,1
20240712,091400,36321942,1870,1870,1870,1870,48
20240712,091300,36232182,1860,1860,1860,1860,25
20240712,091200,36185682,1859,1860,1860,1859,338
20240712,091100,35557003,1873,1859,1873,1857,774
20240712,091000,34109753,1854,1877,1877,1854,10013
20240712,090900,15508405,1878,1866,1878,1865,5901
20240712,090800,4499314,1866,1879,1879,1866,114
20240712,090700,4286408,1879,1879,1879,1879,201
20240712,090600,3908729,1879,1879,1879,1879,6
20240712,090500,3897455,1879,1879,1879,1879,1
20240712,090400,3895576,1879,1866,1879,1866,37
20240712,090300,3826170,1880,1880,1880,1880,0
20240712,090200,3826170,1880,1880,1880,1880,10
20240712,090100,3807370,1880,1865,1880,1865,1105
20240712,090000,1740050,1870,1865,1870,1865,933