KissMeData/200230/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,204400,63477721,724,724,724,724,1885
20240712,204300,63477721,724,724,724,724,0
20240712,204200,63477721,724,724,724,724,0
20240712,204100,63477721,724,724,724,724,0
20240712,204000,63477721,724,724,724,724,0
20240712,203900,63477721,724,724,724,724,0
20240712,203800,63477721,724,724,724,724,0
20240712,203700,63477721,724,724,724,724,0
20240712,203600,63477721,724,724,724,724,0
20240712,203500,63477721,724,724,724,724,0
20240712,203400,63477721,724,724,724,724,0
20240712,203300,63477721,724,724,724,724,0
20240712,203200,63477721,724,724,724,724,0
20240712,203100,63477721,724,724,724,724,0
20240712,203000,63477721,724,724,724,724,0
20240712,202900,63477721,724,724,724,724,0
20240712,202800,63477721,724,724,724,724,0
20240712,202700,63477721,724,724,724,724,0
20240712,202600,63477721,724,724,724,724,0
20240712,202500,63477721,724,724,724,724,0
20240712,202400,63477721,724,724,724,724,0
20240712,202300,63477721,724,724,724,724,0
20240712,202200,63477721,724,724,724,724,0
20240712,202100,63477721,724,724,724,724,0
20240712,202000,63477721,724,724,724,724,0
20240712,201900,63477721,724,724,724,724,0
20240712,201800,63477721,724,724,724,724,0
20240712,201700,63477721,724,724,724,724,0
20240712,201600,63477721,724,724,724,724,0
20240712,201500,63477721,724,724,724,724,0
20240712,201400,63477721,724,724,724,724,1885
20240712,201300,63477721,724,724,724,724,0
20240712,201200,63477721,724,724,724,724,0
20240712,201100,63477721,724,724,724,724,0
20240712,201000,63477721,724,724,724,724,0
20240712,200900,63477721,724,724,724,724,0
20240712,200800,63477721,724,724,724,724,0
20240712,200700,63477721,724,724,724,724,0
20240712,200600,63477721,724,724,724,724,0
20240712,200500,63477721,724,724,724,724,0
20240712,200400,63477721,724,724,724,724,0
20240712,200300,63477721,724,724,724,724,0
20240712,200200,63477721,724,724,724,724,0
20240712,200100,63477721,724,724,724,724,0
20240712,200000,63477721,724,724,724,724,0
20240712,195900,63477721,724,724,724,724,0
20240712,195800,63477721,724,724,724,724,0
20240712,195700,63477721,724,724,724,724,0
20240712,195600,63477721,724,724,724,724,0
20240712,195500,63477721,724,724,724,724,0
20240712,195400,63477721,724,724,724,724,0
20240712,195300,63477721,724,724,724,724,0
20240712,195200,63477721,724,724,724,724,0
20240712,195100,63477721,724,724,724,724,0
20240712,195000,63477721,724,724,724,724,0
20240712,194900,63477721,724,724,724,724,0
20240712,194800,63477721,724,724,724,724,0
20240712,194700,63477721,724,724,724,724,0
20240712,194600,63477721,724,724,724,724,0
20240712,194500,63477721,724,724,724,724,0
20240712,194400,63477721,724,724,724,724,1885
20240712,194300,63477721,724,724,724,724,0
20240712,194200,63477721,724,724,724,724,0
20240712,194100,63477721,724,724,724,724,0
20240712,194000,63477721,724,724,724,724,0
20240712,193900,63477721,724,724,724,724,0
20240712,193800,63477721,724,724,724,724,0
20240712,193700,63477721,724,724,724,724,0
20240712,193600,63477721,724,724,724,724,0
20240712,193500,63477721,724,724,724,724,0
20240712,193400,63477721,724,724,724,724,0
20240712,193300,63477721,724,724,724,724,0
20240712,193200,63477721,724,724,724,724,0
20240712,193100,63477721,724,724,724,724,0
20240712,193000,63477721,724,724,724,724,0
20240712,192900,63477721,724,724,724,724,0
20240712,192800,63477721,724,724,724,724,0
20240712,192700,63477721,724,724,724,724,0
20240712,192600,63477721,724,724,724,724,0
20240712,192500,63477721,724,724,724,724,0
20240712,192400,63477721,724,724,724,724,0
20240712,192300,63477721,724,724,724,724,0
20240712,192200,63477721,724,724,724,724,0
20240712,192100,63477721,724,724,724,724,0
20240712,192000,63477721,724,724,724,724,0
20240712,191900,63477721,724,724,724,724,0
20240712,191800,63477721,724,724,724,724,0
20240712,191700,63477721,724,724,724,724,0
20240712,191600,63477721,724,724,724,724,0
20240712,191500,63477721,724,724,724,724,0
20240712,191400,63477721,724,724,724,724,1885
20240712,191300,63477721,724,724,724,724,0
20240712,191200,63477721,724,724,724,724,0
20240712,191100,63477721,724,724,724,724,0
20240712,191000,63477721,724,724,724,724,0
20240712,190900,63477721,724,724,724,724,0
20240712,190800,63477721,724,724,724,724,0
20240712,190700,63477721,724,724,724,724,0
20240712,190600,63477721,724,724,724,724,0
20240712,190500,63477721,724,724,724,724,0
20240712,190400,63477721,724,724,724,724,0
20240712,190300,63477721,724,724,724,724,0
20240712,190200,63477721,724,724,724,724,0
20240712,190100,63477721,724,724,724,724,0
20240712,190000,63477721,724,724,724,724,0
20240712,185900,63477721,724,724,724,724,0
20240712,185800,63477721,724,724,724,724,0
20240712,185700,63477721,724,724,724,724,0
20240712,185600,63477721,724,724,724,724,0
20240712,185500,63477721,724,724,724,724,0
20240712,185400,63477721,724,724,724,724,0
20240712,185300,63477721,724,724,724,724,0
20240712,185200,63477721,724,724,724,724,0
20240712,185100,63477721,724,724,724,724,0
20240712,185000,63477721,724,724,724,724,0
20240712,184900,63477721,724,724,724,724,0
20240712,184800,63477721,724,724,724,724,0
20240712,184700,63477721,724,724,724,724,0
20240712,184600,63477721,724,724,724,724,0
20240712,184500,63477721,724,724,724,724,0
20240712,184400,63477721,724,724,724,724,1885
20240712,184300,63477721,724,724,724,724,0
20240712,184200,63477721,724,724,724,724,0
20240712,184100,63477721,724,724,724,724,0
20240712,184000,63477721,724,724,724,724,0
20240712,183900,63477721,724,724,724,724,0
20240712,183800,63477721,724,724,724,724,0
20240712,183700,63477721,724,724,724,724,0
20240712,183600,63477721,724,724,724,724,0
20240712,183500,63477721,724,724,724,724,0
20240712,183400,63477721,724,724,724,724,0
20240712,183300,63477721,724,724,724,724,0
20240712,183200,63477721,724,724,724,724,0
20240712,183100,63477721,724,724,724,724,0
20240712,183000,63477721,724,724,724,724,0
20240712,182900,63477721,724,724,724,724,0
20240712,182800,63477721,724,724,724,724,0
20240712,182700,63477721,724,724,724,724,0
20240712,182600,63477721,724,724,724,724,0
20240712,182500,63477721,724,724,724,724,0
20240712,182400,63477721,724,724,724,724,0
20240712,182300,63477721,724,724,724,724,0
20240712,182200,63477721,724,724,724,724,0
20240712,182100,63477721,724,724,724,724,0
20240712,182000,63477721,724,724,724,724,0
20240712,181900,63477721,724,724,724,724,0
20240712,181800,63477721,724,724,724,724,0
20240712,181700,63477721,724,724,724,724,0
20240712,181600,63477721,724,724,724,724,0
20240712,181500,63477721,724,724,724,724,0
20240712,181400,63477721,724,724,724,724,1885
20240712,181300,63477721,724,724,724,724,0
20240712,181200,63477721,724,724,724,724,0
20240712,181100,63477721,724,724,724,724,0
20240712,181000,63477721,724,724,724,724,0
20240712,180900,63477721,724,724,724,724,0
20240712,180800,63477721,724,724,724,724,0
20240712,180700,63477721,724,724,724,724,0
20240712,180600,63477721,724,724,724,724,0
20240712,180500,63477721,724,724,724,724,0
20240712,180400,63477721,724,724,724,724,0
20240712,180300,63477721,724,724,724,724,0
20240712,180200,63477721,724,724,724,724,0
20240712,180100,63477721,724,724,724,724,0
20240712,180000,63477721,724,724,724,724,0
20240712,175900,63477721,724,724,724,724,0
20240712,175800,63477721,724,724,724,724,0
20240712,175700,63477721,724,724,724,724,0
20240712,175600,63477721,724,724,724,724,0
20240712,175500,63477721,724,724,724,724,0
20240712,175400,63477721,724,724,724,724,0
20240712,175300,63477721,724,724,724,724,0
20240712,175200,63477721,724,724,724,724,0
20240712,175100,63477721,724,724,724,724,0
20240712,175000,63477721,724,724,724,724,0
20240712,174900,63477721,724,724,724,724,0
20240712,174800,63477721,724,724,724,724,0
20240712,174700,63477721,724,724,724,724,0
20240712,174600,63477721,724,724,724,724,0
20240712,174500,63477721,724,724,724,724,0
20240712,174400,63477721,724,724,724,724,1885
20240712,174300,63477721,724,724,724,724,0
20240712,174200,63477721,724,724,724,724,0
20240712,174100,63477721,724,724,724,724,0
20240712,174000,63477721,724,724,724,724,0
20240712,173900,63477721,724,724,724,724,0
20240712,173800,63477721,724,724,724,724,0
20240712,173700,63477721,724,724,724,724,0
20240712,173600,63477721,724,724,724,724,0
20240712,173500,63477721,724,724,724,724,0
20240712,173400,63477721,724,724,724,724,0
20240712,173300,63477721,724,724,724,724,0
20240712,173200,63477721,724,724,724,724,0
20240712,173100,63477721,724,724,724,724,0
20240712,173000,63477721,724,724,724,724,0
20240712,172900,63477721,724,724,724,724,0
20240712,172800,63477721,724,724,724,724,0
20240712,172700,63477721,724,724,724,724,0
20240712,172600,63477721,724,724,724,724,0
20240712,172500,63477721,724,724,724,724,0
20240712,172400,63477721,724,724,724,724,0
20240712,172300,63477721,724,724,724,724,0
20240712,172200,63477721,724,724,724,724,0
20240712,172100,63477721,724,724,724,724,0
20240712,172000,63477721,724,724,724,724,0
20240712,171900,63477721,724,724,724,724,0
20240712,171800,63477721,724,724,724,724,0
20240712,171700,63477721,724,724,724,724,0
20240712,171600,63477721,724,724,724,724,0
20240712,171500,63477721,724,724,724,724,0
20240712,171400,63477721,724,724,724,724,1885
20240712,171300,63477721,724,724,724,724,0
20240712,171200,63477721,724,724,724,724,0
20240712,171100,63477721,724,724,724,724,0
20240712,171000,63477721,724,724,724,724,0
20240712,170900,63477721,724,724,724,724,0
20240712,170800,63477721,724,724,724,724,0
20240712,170700,63477721,724,724,724,724,0
20240712,170600,63477721,724,724,724,724,0
20240712,170500,63477721,724,724,724,724,0
20240712,170400,63477721,724,724,724,724,0
20240712,170300,63477721,724,724,724,724,0
20240712,170200,63477721,724,724,724,724,0
20240712,170100,63477721,724,724,724,724,0
20240712,170000,63477721,724,724,724,724,0
20240712,165900,63477721,724,724,724,724,0
20240712,165800,63477721,724,724,724,724,0
20240712,165700,63477721,724,724,724,724,0
20240712,165600,63477721,724,724,724,724,0
20240712,165500,63477721,724,724,724,724,0
20240712,165400,63477721,724,724,724,724,0
20240712,165300,63477721,724,724,724,724,0
20240712,165200,63477721,724,724,724,724,0
20240712,165100,63477721,724,724,724,724,0
20240712,165000,63477721,724,724,724,724,0
20240712,164900,63477721,724,724,724,724,0
20240712,164800,63477721,724,724,724,724,0
20240712,164700,63477721,724,724,724,724,0
20240712,164600,63477721,724,724,724,724,0
20240712,164500,63477721,724,724,724,724,0
20240712,164400,63477721,724,724,724,724,1885
20240712,164300,63477721,724,724,724,724,0
20240712,164200,63477721,724,724,724,724,0
20240712,164100,63477721,724,724,724,724,0
20240712,164000,63477721,724,724,724,724,0
20240712,163900,63477721,724,724,724,724,0
20240712,163800,63477721,724,724,724,724,0
20240712,163700,63477721,724,724,724,724,0
20240712,163600,63477721,724,724,724,724,0
20240712,163500,63477721,724,724,724,724,0
20240712,163400,63477721,724,724,724,724,0
20240712,163300,63477721,724,724,724,724,0
20240712,163200,63477721,724,724,724,724,0
20240712,163100,63477721,724,724,724,724,0
20240712,163000,63477721,724,724,724,724,0
20240712,162900,63477721,724,724,724,724,0
20240712,162800,63477721,724,724,724,724,0
20240712,162700,63477721,724,724,724,724,0
20240712,162600,63477721,724,724,724,724,0
20240712,162500,63477721,724,724,724,724,0
20240712,162400,63477721,724,724,724,724,0
20240712,162300,63477721,724,724,724,724,0
20240712,162200,63477721,724,724,724,724,0
20240712,162100,63477721,724,724,724,724,0
20240712,162000,63477721,724,724,724,724,0
20240712,161900,63477721,724,724,724,724,0
20240712,161800,63477721,724,724,724,724,0
20240712,161700,63477721,724,724,724,724,0
20240712,161600,63477721,724,724,724,724,0
20240712,161500,63477721,724,724,724,724,0
20240712,161400,63477721,724,724,724,724,1885
20240712,161300,63477721,724,724,724,724,0
20240712,161200,63477721,724,724,724,724,0
20240712,161100,63477721,724,724,724,724,0
20240712,161000,63477721,724,724,724,724,0
20240712,160900,63477721,724,724,724,724,0
20240712,160800,63477721,724,724,724,724,0
20240712,160700,63477721,724,724,724,724,0
20240712,160600,63477721,724,724,724,724,0
20240712,160500,63477721,724,724,724,724,0
20240712,160400,63477721,724,724,724,724,0
20240712,160300,63477721,724,724,724,724,0
20240712,160200,63477721,724,724,724,724,0
20240712,160100,63477721,724,724,724,724,0
20240712,160000,63477721,724,724,724,724,0
20240712,155900,63477721,724,724,724,724,0
20240712,155800,63477721,724,724,724,724,0
20240712,155700,63477721,724,724,724,724,0
20240712,155600,63477721,724,724,724,724,0
20240712,155500,63477721,724,724,724,724,0
20240712,155400,63477721,724,724,724,724,0
20240712,155300,63477721,724,724,724,724,0
20240712,155200,63477721,724,724,724,724,0
20240712,155100,63477721,724,724,724,724,0
20240712,155000,63477721,724,724,724,724,0
20240712,154900,63477721,724,724,724,724,0
20240712,154800,63477721,724,724,724,724,0
20240712,154700,63477721,724,724,724,724,0
20240712,154600,63477721,724,724,724,724,0
20240712,154500,63477721,724,724,724,724,0
20240712,154400,63477721,724,724,724,724,1885
20240712,154300,63477721,724,724,724,724,0
20240712,154200,63477721,724,724,724,724,0
20240712,154100,63477721,724,724,724,724,0
20240712,154000,63477721,724,724,724,724,0
20240712,153900,63477721,724,724,724,724,0
20240712,153800,63477721,724,724,724,724,0
20240712,153700,63477721,724,724,724,724,0
20240712,153600,63477721,724,724,724,724,0
20240712,153500,63477721,724,724,724,724,0
20240712,153400,63477721,724,724,724,724,0
20240712,153300,63477721,724,724,724,724,0
20240712,153200,63477721,724,724,724,724,0
20240712,153100,63477721,724,724,724,724,0
20240712,153000,63477721,724,724,724,724,1885
20240712,152900,62112981,723,723,723,723,0
20240712,152800,62112981,723,723,723,723,0
20240712,152700,62112981,723,723,723,723,0
20240712,152600,62112981,723,723,723,723,0
20240712,152500,62112981,723,723,723,723,0
20240712,152400,62112981,723,723,723,723,0
20240712,152300,62112981,723,723,723,723,0
20240712,152200,62112981,723,723,723,723,0
20240712,152100,62112981,723,723,723,723,0
20240712,152000,62112981,723,723,723,723,0
20240712,151900,62112981,723,723,723,723,45
20240712,151800,62080446,724,723,724,723,270
20240712,151700,61885235,724,723,724,722,9001
20240712,151600,55386493,724,721,724,721,184
20240712,151500,55253647,722,721,722,721,68
20240712,151400,55204580,721,721,721,721,65
20240712,151300,55157715,720,721,721,720,69
20240712,151200,55107999,721,722,722,721,7106
20240712,151100,49977781,722,723,724,722,13598
20240712,151000,40147137,723,724,724,723,1414
20240712,150900,39123447,724,724,724,724,14
20240712,150800,39113311,724,724,724,724,0
20240712,150700,39113311,724,724,724,724,3
20240712,150600,39111139,724,723,724,723,79
20240712,150500,39054012,724,724,724,724,0
20240712,150400,39054012,724,724,724,724,0
20240712,150300,39054012,724,724,724,724,13
20240712,150200,39044600,724,724,724,724,0
20240712,150100,39044600,724,724,724,724,150
20240712,150000,38936000,724,724,724,724,0
20240712,145900,38936000,724,724,724,724,30
20240712,145800,38914280,724,724,724,724,0
20240712,145700,38914280,724,724,724,724,2
20240712,145600,38912832,724,724,724,724,10
20240712,145500,38905592,724,724,724,724,5
20240712,145400,38901972,723,723,723,723,239
20240712,145300,38729175,724,724,724,724,0
20240712,145200,38729175,724,724,724,724,7
20240712,145100,38724107,724,724,724,724,24
20240712,145000,38706731,724,724,724,724,1507
20240712,144900,37615663,725,725,725,725,0
20240712,144800,37615663,725,725,725,725,108
20240712,144700,37537363,725,725,725,725,100
20240712,144600,37464863,725,725,725,725,0
20240712,144500,37464863,725,725,725,725,0
20240712,144400,37464863,725,725,725,725,0
20240712,144300,37464863,725,725,725,725,1
20240712,144200,37464138,725,725,725,725,0
20240712,144100,37464138,725,725,725,725,0
20240712,144000,37464138,725,725,725,725,0
20240712,143900,37464138,725,725,725,725,1
20240712,143800,37463413,724,724,724,724,1391
20240712,143700,36456329,724,724,724,724,19
20240712,143600,36442573,724,724,724,724,5
20240712,143500,36438953,725,725,725,725,0
20240712,143400,36438953,725,725,725,725,388
20240712,143300,36157653,725,725,725,725,387
20240712,143200,35877078,724,724,724,724,0
20240712,143100,35877078,724,724,724,724,2051
20240712,143000,34392154,726,726,726,726,0
20240712,142900,34392154,726,726,726,726,0
20240712,142800,34392154,726,726,726,726,0
20240712,142700,34392154,726,726,726,726,0
20240712,142600,34392154,726,726,726,726,0
20240712,142500,34392154,726,726,726,726,0
20240712,142400,34392154,726,726,726,726,0
20240712,142300,34392154,726,726,726,726,15
20240712,142200,34381264,726,726,726,726,0
20240712,142100,34381264,726,726,726,726,0
20240712,142000,34381264,726,726,726,726,0
20240712,141900,34381264,726,726,726,726,0
20240712,141800,34381264,726,726,726,726,0
20240712,141700,34381264,726,726,726,726,1
20240712,141600,34380538,725,725,725,725,2
20240712,141500,34379088,726,726,726,726,0
20240712,141400,34379088,726,726,726,726,0
20240712,141300,34379088,726,726,726,726,0
20240712,141200,34379088,726,726,726,726,0
20240712,141100,34379088,726,726,726,726,0
20240712,141000,34379088,726,726,726,726,0
20240712,140900,34379088,726,724,726,724,120
20240712,140800,34292206,724,724,724,724,0
20240712,140700,34292206,724,724,724,724,0
20240712,140600,34292206,724,724,724,724,14
20240712,140500,34282070,726,726,726,726,0
20240712,140400,34282070,726,726,726,726,0
20240712,140300,34282070,726,724,726,723,1501
20240712,140200,33195473,725,725,725,725,0
20240712,140100,33195473,725,725,725,725,1057
20240712,140000,32429148,726,726,726,726,11
20240712,135900,32421162,726,726,726,726,66
20240712,135800,32373246,726,726,726,726,36
20240712,135700,32347110,726,726,726,726,86
20240712,135600,32284674,726,726,726,726,0
20240712,135500,32284674,726,725,726,725,26
20240712,135400,32265823,725,725,725,725,35
20240712,135300,32240448,725,725,725,725,0
20240712,135200,32240448,725,725,725,725,10
20240712,135100,32233198,725,725,725,725,0
20240712,135000,32233198,725,725,725,725,0
20240712,134900,32233198,725,725,725,725,7
20240712,134800,32228123,725,725,725,725,0
20240712,134700,32228123,725,725,725,725,130
20240712,134600,32133873,725,725,725,725,0
20240712,134500,32133873,725,725,725,725,0
20240712,134400,32133873,725,725,725,725,10
20240712,134300,32126623,725,725,725,725,1
20240712,134200,32125898,725,725,725,725,19
20240712,134100,32112123,726,726,726,726,1
20240712,134000,32111397,725,725,725,725,0
20240712,133900,32111397,725,725,725,725,50
20240712,133800,32075147,725,725,725,725,156
20240712,133700,31962047,725,725,725,725,1
20240712,133600,31961322,726,724,726,724,21
20240712,133500,31946116,724,724,724,724,80
20240712,133400,31888196,724,724,724,724,0
20240712,133300,31888196,724,724,724,724,344
20240712,133200,31639140,724,724,724,724,0
20240712,133100,31639140,724,725,725,724,781
20240712,133000,31073093,726,726,726,726,0
20240712,132900,31073093,726,726,726,726,0
20240712,132800,31073093,726,726,726,726,0
20240712,132700,31073093,726,726,726,726,0
20240712,132600,31073093,726,726,726,726,3
20240712,132500,31070915,726,726,726,726,0
20240712,132400,31070915,726,726,726,726,0
20240712,132300,31070915,726,726,726,726,0
20240712,132200,31070915,726,726,726,726,1
20240712,132100,31070189,725,725,725,725,0
20240712,132000,31070189,725,725,725,725,0
20240712,131900,31070189,725,725,725,725,0
20240712,131800,31070189,725,725,725,725,0
20240712,131700,31070189,725,725,725,725,0
20240712,131600,31070189,725,725,725,725,0
20240712,131500,31070189,725,725,725,725,0
20240712,131400,31070189,725,725,725,725,10
20240712,131300,31062939,725,725,725,725,20
20240712,131200,31048439,726,726,726,726,0
20240712,131100,31048439,726,726,726,726,0
20240712,131000,31048439,726,726,726,726,66
20240712,130900,31000523,727,727,727,727,0
20240712,130800,31000523,727,727,727,727,0
20240712,130700,31000523,727,727,727,727,0
20240712,130600,31000523,727,727,727,727,0
20240712,130500,31000523,727,727,727,727,0
20240712,130400,31000523,727,727,727,727,0
20240712,130300,31000523,727,727,727,727,0
20240712,130200,31000523,727,727,727,727,0
20240712,130100,31000523,727,727,727,727,0
20240712,130000,31000523,727,727,727,727,0
20240712,125900,31000523,727,727,727,727,16
20240712,125800,30988891,727,727,727,727,0
20240712,125700,30988891,727,727,727,727,0
20240712,125600,30988891,727,727,727,727,1
20240712,125500,30988164,723,723,723,723,0
20240712,125400,30988164,723,723,723,723,0
20240712,125300,30988164,723,723,723,723,0
20240712,125200,30988164,723,723,723,723,0
20240712,125100,30988164,723,725,725,723,3700
20240712,125000,28311799,726,726,726,726,0
20240712,124900,28311799,726,726,726,726,0
20240712,124800,28311799,726,726,726,726,5
20240712,124700,28308169,726,726,726,726,120
20240712,124600,28221049,726,726,726,726,0
20240712,124500,28221049,726,726,726,726,0
20240712,124400,28221049,726,726,726,726,0
20240712,124300,28221049,726,726,726,726,0
20240712,124200,28221049,726,726,726,726,3
20240712,124100,28218871,726,727,727,726,112
20240712,124000,28137554,726,726,726,726,0
20240712,123900,28137554,726,726,726,726,0
20240712,123800,28137554,726,727,727,726,77
20240712,123700,28081651,726,726,726,726,0
20240712,123600,28081651,726,726,726,726,900
20240712,123500,27428251,726,726,726,726,0
20240712,123400,27428251,726,726,726,726,0
20240712,123300,27428251,726,726,726,726,10
20240712,123200,27420991,726,726,726,726,0
20240712,123100,27420991,726,726,726,726,1
20240712,123000,27420265,726,726,726,726,470
20240712,122900,27079045,726,726,726,726,0
20240712,122800,27079045,726,726,726,726,0
20240712,122700,27079045,726,725,726,725,8335
20240712,122600,21036150,726,726,726,726,4
20240712,122500,21033246,726,726,726,726,3
20240712,122400,21031068,726,726,726,726,0
20240712,122300,21031068,726,726,726,726,1209
20240712,122200,20153334,726,726,726,726,0
20240712,122100,20153334,726,726,726,726,1
20240712,122000,20152608,727,727,727,727,0
20240712,121900,20152608,727,727,727,727,109
20240712,121800,20073365,727,727,727,727,0
20240712,121700,20073365,727,727,727,727,0
20240712,121600,20073365,727,727,727,727,24
20240712,121500,20055917,727,727,727,727,0
20240712,121400,20055917,727,727,727,727,0
20240712,121300,20055917,727,727,727,727,0
20240712,121200,20055917,727,727,727,727,0
20240712,121100,20055917,727,727,727,727,0
20240712,121000,20055917,727,727,727,727,0
20240712,120900,20055917,727,727,727,727,0
20240712,120800,20055917,727,727,727,727,0
20240712,120700,20055917,727,727,727,727,0
20240712,120600,20055917,727,727,727,727,32
20240712,120500,20032653,727,727,727,727,0
20240712,120400,20032653,727,727,727,727,503
20240712,120300,19666972,727,727,727,727,100
20240712,120200,19594272,727,727,727,727,500
20240712,120100,19230772,727,726,727,726,4
20240712,120000,19227865,726,726,726,726,1
20240712,115900,19227139,726,726,726,726,0
20240712,115800,19227139,726,726,726,726,16
20240712,115700,19215523,726,726,726,726,733
20240712,115600,18683365,727,727,727,727,0
20240712,115500,18683365,727,727,727,727,13
20240712,115400,18673914,727,727,727,727,0
20240712,115300,18673914,727,727,727,727,0
20240712,115200,18673914,727,727,727,727,0
20240712,115100,18673914,727,727,727,727,0
20240712,115000,18673914,727,727,727,727,0
20240712,114900,18673914,727,727,727,727,7
20240712,114800,18668825,725,725,725,725,0
20240712,114700,18668825,725,725,725,725,77
20240712,114600,18613000,727,727,727,727,0
20240712,114500,18613000,727,727,727,727,600
20240712,114400,18176800,727,727,727,727,0
20240712,114300,18176800,727,727,727,727,0
20240712,114200,18176800,727,727,727,727,0
20240712,114100,18176800,727,727,727,727,0
20240712,114000,18176800,727,727,727,727,1
20240712,113900,18176073,726,726,726,726,0
20240712,113800,18176073,726,726,726,726,110
20240712,113700,18096213,726,726,726,726,9
20240712,113600,18089679,726,726,727,726,57
20240712,113500,18048294,726,726,726,726,0
20240712,113400,18048294,726,726,726,726,18
20240712,113300,18035226,727,727,727,727,1
20240712,113200,18034499,727,727,727,727,3
20240712,113100,18032318,726,726,726,726,0
20240712,113000,18032318,726,726,726,726,4
20240712,112900,18029414,727,727,727,726,30
20240712,112800,18007622,727,727,727,727,99
20240712,112700,17935649,727,727,727,727,0
20240712,112600,17935649,727,727,727,727,3
20240712,112500,17933468,726,726,726,726,0
20240712,112400,17933468,726,726,726,726,0
20240712,112300,17933468,726,726,726,726,1
20240712,112200,17932742,727,727,727,727,1000
20240712,112100,17205742,727,727,727,727,0
20240712,112000,17205742,727,727,727,727,0
20240712,111900,17205742,727,727,727,727,0
20240712,111800,17205742,727,727,727,727,0
20240712,111700,17205742,727,727,727,727,10
20240712,111600,17198472,727,727,727,727,0
20240712,111500,17198472,727,727,727,727,3
20240712,111400,17196291,727,727,727,727,100
20240712,111300,17123591,727,727,727,727,0
20240712,111200,17123591,727,725,727,725,8
20240712,111100,17117785,727,727,727,727,10
20240712,111000,17110515,727,727,727,727,0
20240712,110900,17110515,727,727,727,727,0
20240712,110800,17110515,727,727,727,727,0
20240712,110700,17110515,727,727,727,727,0
20240712,110600,17110515,727,726,727,726,2
20240712,110500,17109062,726,726,726,726,0
20240712,110400,17109062,726,726,726,726,1
20240712,110300,17108336,727,727,727,727,0
20240712,110200,17108336,727,727,727,727,3
20240712,110100,17106155,727,727,727,727,10
20240712,110000,17098885,726,726,726,726,0
20240712,105900,17098885,726,726,726,726,2
20240712,105800,17097433,726,726,726,726,3
20240712,105700,17095255,725,725,725,725,0
20240712,105600,17095255,725,725,725,725,0
20240712,105500,17095255,725,725,725,725,0
20240712,105400,17095255,725,727,727,725,507
20240712,105300,16727666,727,727,727,727,0
20240712,105200,16727666,727,727,727,727,500
20240712,105100,16364166,727,727,727,727,0
20240712,105000,16364166,727,727,727,727,4
20240712,104900,16361258,727,727,727,727,10
20240712,104800,16353988,727,727,727,727,0
20240712,104700,16353988,727,727,727,727,0
20240712,104600,16353988,727,727,727,727,8
20240712,104500,16348172,727,727,727,727,0
20240712,104400,16348172,727,727,727,727,3
20240712,104300,16345991,727,727,727,727,46
20240712,104200,16312549,727,727,727,727,0
20240712,104100,16312549,727,727,727,727,3
20240712,104000,16310368,726,725,726,725,1010
20240712,103900,15578108,727,725,727,725,29
20240712,103800,15557077,725,725,725,725,294
20240712,103700,15343927,727,725,727,724,121
20240712,103600,15256083,725,725,725,725,37
20240712,103500,15229258,725,725,725,725,71
20240712,103400,15177783,725,725,725,725,62
20240712,103300,15132833,725,725,725,725,1506
20240712,103200,14040983,727,727,727,727,0
20240712,103100,14040983,727,727,727,727,0
20240712,103000,14040983,727,727,727,727,0
20240712,102900,14040983,727,727,727,727,0
20240712,102800,14040983,727,727,727,727,0
20240712,102700,14040983,727,727,727,727,810
20240712,102600,13452113,727,727,727,727,50
20240712,102500,13415763,727,727,727,727,30
20240712,102400,13393953,727,727,727,727,0
20240712,102300,13393953,727,727,727,727,0
20240712,102200,13393953,727,726,727,726,23
20240712,102100,13377245,726,726,726,726,24
20240712,102000,13359821,726,726,726,726,20
20240712,101900,13345301,728,728,728,728,0
20240712,101800,13345301,728,728,728,728,30
20240712,101700,13323461,728,728,728,728,2
20240712,101600,13322005,728,726,728,726,480
20240712,101500,12973279,725,726,726,725,50
20240712,101400,12936994,725,725,726,725,111
20240712,101300,12856516,725,725,725,725,25
20240712,101200,12838391,726,725,726,725,58
20240712,101100,12796338,725,725,725,725,1113
20240712,101000,11989413,725,725,725,725,939
20240712,100900,11308638,726,726,726,726,0
20240712,100800,11308638,726,726,726,726,0
20240712,100700,11308638,726,726,726,726,106
20240712,100600,11231682,726,726,726,726,530
20240712,100500,10846902,726,726,726,726,30
20240712,100400,10825122,727,727,727,727,181
20240712,100300,10693535,727,727,727,727,37
20240712,100200,10666636,727,727,727,727,24
20240712,100100,10649188,729,725,729,725,106
20240712,100000,10572326,729,729,729,729,43
20240712,095900,10540979,729,729,729,729,8
20240712,095800,10535147,729,729,729,729,33
20240712,095700,10511090,729,729,729,729,6
20240712,095600,10506716,729,729,729,729,1
20240712,095500,10505987,729,725,729,725,544
20240712,095400,10111578,725,726,726,725,1182
20240712,095300,9253447,730,727,730,727,11
20240712,095200,9245447,727,727,727,727,157
20240712,095100,9131308,728,728,728,728,14
20240712,095000,9121116,728,728,728,728,175
20240712,094900,8993716,729,729,729,729,215
20240712,094800,8836981,730,730,730,730,3879
20240712,094700,6005311,733,733,733,733,0
20240712,094600,6005311,733,733,733,733,101
20240712,094500,5931278,733,733,733,733,0
20240712,094400,5931278,733,733,733,733,0
20240712,094300,5931278,733,733,733,733,1
20240712,094200,5930545,732,733,733,732,55
20240712,094100,5890284,733,733,733,733,0
20240712,094000,5890284,733,733,733,733,0
20240712,093900,5890284,733,733,733,733,0
20240712,093800,5890284,733,733,733,733,1
20240712,093700,5889551,731,731,731,731,0
20240712,093600,5889551,731,731,731,731,0
20240712,093500,5889551,731,731,731,731,0
20240712,093400,5889551,731,731,731,731,0
20240712,093300,5889551,731,731,731,731,0
20240712,093200,5889551,731,731,731,731,0
20240712,093100,5889551,731,731,731,731,0
20240712,093000,5889551,731,731,731,731,0
20240712,092900,5889551,731,731,731,731,0
20240712,092800,5889551,731,731,731,731,20
20240712,092700,5874931,733,731,733,731,31
20240712,092600,5852268,731,731,731,731,0
20240712,092500,5852268,731,731,731,731,46
20240712,092400,5818642,731,731,731,731,0
20240712,092300,5818642,731,731,731,731,0
20240712,092200,5818642,731,731,731,731,0
20240712,092100,5818642,731,730,731,730,6
20240712,092000,5814261,731,731,731,731,0
20240712,091900,5814261,731,731,731,731,0
20240712,091800,5814261,731,730,731,730,39
20240712,091700,5785790,730,727,730,726,1381
20240712,091600,4783177,731,731,731,731,0
20240712,091500,4783177,731,731,731,731,0
20240712,091400,4783177,731,728,731,727,1668
20240712,091300,3570504,732,728,732,728,191
20240712,091200,3431452,729,729,729,729,242
20240712,091100,3255034,732,732,732,732,1
20240712,091000,3254302,729,729,729,729,20
20240712,090900,3239722,733,733,733,733,1
20240712,090800,3238989,735,735,735,735,0
20240712,090700,3238989,735,735,735,735,0
20240712,090600,3238989,735,735,735,735,0
20240712,090500,3238989,735,735,735,727,95
20240712,090400,3169793,730,735,735,730,2
20240712,090300,3168328,727,727,727,727,1
20240712,090200,3167601,735,734,735,728,3101
20240712,090100,896268,734,731,734,731,101
20240712,090000,822434,731,730,731,730,1126