KissMeData/032580/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,191600,430303702,1441,1441,1441,1441,12496
20240712,191500,430303702,1441,1441,1441,1441,0
20240712,191400,430303702,1441,1441,1441,1441,0
20240712,191300,430303702,1441,1441,1441,1441,0
20240712,191200,430303702,1441,1441,1441,1441,0
20240712,191100,430303702,1441,1441,1441,1441,0
20240712,191000,430303702,1441,1441,1441,1441,0
20240712,190900,430303702,1441,1441,1441,1441,0
20240712,190800,430303702,1441,1441,1441,1441,0
20240712,190700,430303702,1441,1441,1441,1441,0
20240712,190600,430303702,1441,1441,1441,1441,0
20240712,190500,430303702,1441,1441,1441,1441,0
20240712,190400,430303702,1441,1441,1441,1441,0
20240712,190300,430303702,1441,1441,1441,1441,0
20240712,190200,430303702,1441,1441,1441,1441,0
20240712,190100,430303702,1441,1441,1441,1441,0
20240712,190000,430303702,1441,1441,1441,1441,0
20240712,185900,430303702,1441,1441,1441,1441,0
20240712,185800,430303702,1441,1441,1441,1441,0
20240712,185700,430303702,1441,1441,1441,1441,0
20240712,185600,430303702,1441,1441,1441,1441,0
20240712,185500,430303702,1441,1441,1441,1441,0
20240712,185400,430303702,1441,1441,1441,1441,0
20240712,185300,430303702,1441,1441,1441,1441,0
20240712,185200,430303702,1441,1441,1441,1441,0
20240712,185100,430303702,1441,1441,1441,1441,0
20240712,185000,430303702,1441,1441,1441,1441,0
20240712,184900,430303702,1441,1441,1441,1441,0
20240712,184800,430303702,1441,1441,1441,1441,0
20240712,184700,430303702,1441,1441,1441,1441,0
20240712,184600,430303702,1441,1441,1441,1441,12496
20240712,184500,430303702,1441,1441,1441,1441,0
20240712,184400,430303702,1441,1441,1441,1441,0
20240712,184300,430303702,1441,1441,1441,1441,0
20240712,184200,430303702,1441,1441,1441,1441,0
20240712,184100,430303702,1441,1441,1441,1441,0
20240712,184000,430303702,1441,1441,1441,1441,0
20240712,183900,430303702,1441,1441,1441,1441,0
20240712,183800,430303702,1441,1441,1441,1441,0
20240712,183700,430303702,1441,1441,1441,1441,0
20240712,183600,430303702,1441,1441,1441,1441,0
20240712,183500,430303702,1441,1441,1441,1441,0
20240712,183400,430303702,1441,1441,1441,1441,0
20240712,183300,430303702,1441,1441,1441,1441,0
20240712,183200,430303702,1441,1441,1441,1441,0
20240712,183100,430303702,1441,1441,1441,1441,0
20240712,183000,430303702,1441,1441,1441,1441,0
20240712,182900,430303702,1441,1441,1441,1441,0
20240712,182800,430303702,1441,1441,1441,1441,0
20240712,182700,430303702,1441,1441,1441,1441,0
20240712,182600,430303702,1441,1441,1441,1441,0
20240712,182500,430303702,1441,1441,1441,1441,0
20240712,182400,430303702,1441,1441,1441,1441,0
20240712,182300,430303702,1441,1441,1441,1441,0
20240712,182200,430303702,1441,1441,1441,1441,0
20240712,182100,430303702,1441,1441,1441,1441,0
20240712,182000,430303702,1441,1441,1441,1441,0
20240712,181900,430303702,1441,1441,1441,1441,0
20240712,181800,430303702,1441,1441,1441,1441,0
20240712,181700,430303702,1441,1441,1441,1441,0
20240712,181600,430303702,1441,1441,1441,1441,12496
20240712,181500,430303702,1441,1441,1441,1441,0
20240712,181400,430303702,1441,1441,1441,1441,0
20240712,181300,430303702,1441,1441,1441,1441,0
20240712,181200,430303702,1441,1441,1441,1441,0
20240712,181100,430303702,1441,1441,1441,1441,0
20240712,181000,430303702,1441,1441,1441,1441,0
20240712,180900,430303702,1441,1441,1441,1441,0
20240712,180800,430303702,1441,1441,1441,1441,0
20240712,180700,430303702,1441,1441,1441,1441,0
20240712,180600,430303702,1441,1441,1441,1441,0
20240712,180500,430303702,1441,1441,1441,1441,0
20240712,180400,430303702,1441,1441,1441,1441,0
20240712,180300,430303702,1441,1441,1441,1441,0
20240712,180200,430303702,1441,1441,1441,1441,0
20240712,180100,430303702,1441,1441,1441,1441,0
20240712,180000,430303702,1441,1441,1441,1441,0
20240712,175900,430303702,1441,1441,1441,1441,0
20240712,175800,430303702,1441,1441,1441,1441,0
20240712,175700,430303702,1441,1441,1441,1441,0
20240712,175600,430303702,1441,1441,1441,1441,0
20240712,175500,430303702,1441,1441,1441,1441,0
20240712,175400,430303702,1441,1441,1441,1441,0
20240712,175300,430303702,1441,1441,1441,1441,0
20240712,175200,430303702,1441,1441,1441,1441,0
20240712,175100,430303702,1441,1441,1441,1441,0
20240712,175000,430303702,1441,1441,1441,1441,0
20240712,174900,430303702,1441,1441,1441,1441,0
20240712,174800,430303702,1441,1441,1441,1441,0
20240712,174700,430303702,1441,1441,1441,1441,0
20240712,174600,430303702,1441,1441,1441,1441,12496
20240712,174500,430303702,1441,1441,1441,1441,0
20240712,174400,430303702,1441,1441,1441,1441,0
20240712,174300,430303702,1441,1441,1441,1441,0
20240712,174200,430303702,1441,1441,1441,1441,0
20240712,174100,430303702,1441,1441,1441,1441,0
20240712,174000,430303702,1441,1441,1441,1441,0
20240712,173900,430303702,1441,1441,1441,1441,0
20240712,173800,430303702,1441,1441,1441,1441,0
20240712,173700,430303702,1441,1441,1441,1441,0
20240712,173600,430303702,1441,1441,1441,1441,0
20240712,173500,430303702,1441,1441,1441,1441,0
20240712,173400,430303702,1441,1441,1441,1441,0
20240712,173300,430303702,1441,1441,1441,1441,0
20240712,173200,430303702,1441,1441,1441,1441,0
20240712,173100,430303702,1441,1441,1441,1441,0
20240712,173000,430303702,1441,1441,1441,1441,0
20240712,172900,430303702,1441,1441,1441,1441,0
20240712,172800,430303702,1441,1441,1441,1441,0
20240712,172700,430303702,1441,1441,1441,1441,0
20240712,172600,430303702,1441,1441,1441,1441,0
20240712,172500,430303702,1441,1441,1441,1441,0
20240712,172400,430303702,1441,1441,1441,1441,0
20240712,172300,430303702,1441,1441,1441,1441,0
20240712,172200,430303702,1441,1441,1441,1441,0
20240712,172100,430303702,1441,1441,1441,1441,0
20240712,172000,430303702,1441,1441,1441,1441,0
20240712,171900,430303702,1441,1441,1441,1441,0
20240712,171800,430303702,1441,1441,1441,1441,0
20240712,171700,430303702,1441,1441,1441,1441,0
20240712,171600,430303702,1441,1441,1441,1441,12496
20240712,171500,430303702,1441,1441,1441,1441,0
20240712,171400,430303702,1441,1441,1441,1441,0
20240712,171300,430303702,1441,1441,1441,1441,0
20240712,171200,430303702,1441,1441,1441,1441,0
20240712,171100,430303702,1441,1441,1441,1441,0
20240712,171000,430303702,1441,1441,1441,1441,0
20240712,170900,430303702,1441,1441,1441,1441,0
20240712,170800,430303702,1441,1441,1441,1441,0
20240712,170700,430303702,1441,1441,1441,1441,0
20240712,170600,430303702,1441,1441,1441,1441,0
20240712,170500,430303702,1441,1441,1441,1441,0
20240712,170400,430303702,1441,1441,1441,1441,0
20240712,170300,430303702,1441,1441,1441,1441,0
20240712,170200,430303702,1441,1441,1441,1441,0
20240712,170100,430303702,1441,1441,1441,1441,0
20240712,170000,430303702,1441,1441,1441,1441,0
20240712,165900,430303702,1441,1441,1441,1441,0
20240712,165800,430303702,1441,1441,1441,1441,0
20240712,165700,430303702,1441,1441,1441,1441,0
20240712,165600,430303702,1441,1441,1441,1441,0
20240712,165500,430303702,1441,1441,1441,1441,0
20240712,165400,430303702,1441,1441,1441,1441,0
20240712,165300,430303702,1441,1441,1441,1441,0
20240712,165200,430303702,1441,1441,1441,1441,0
20240712,165100,430303702,1441,1441,1441,1441,0
20240712,165000,430303702,1441,1441,1441,1441,0
20240712,164900,430303702,1441,1441,1441,1441,0
20240712,164800,430303702,1441,1441,1441,1441,0
20240712,164700,430303702,1441,1441,1441,1441,0
20240712,164600,430303702,1441,1441,1441,1441,12496
20240712,164500,430303702,1441,1441,1441,1441,0
20240712,164400,430303702,1441,1441,1441,1441,0
20240712,164300,430303702,1441,1441,1441,1441,0
20240712,164200,430303702,1441,1441,1441,1441,0
20240712,164100,430303702,1441,1441,1441,1441,0
20240712,164000,430303702,1441,1441,1441,1441,0
20240712,163900,430303702,1441,1441,1441,1441,0
20240712,163800,430303702,1441,1441,1441,1441,0
20240712,163700,430303702,1441,1441,1441,1441,0
20240712,163600,430303702,1441,1441,1441,1441,0
20240712,163500,430303702,1441,1441,1441,1441,0
20240712,163400,430303702,1441,1441,1441,1441,0
20240712,163300,430303702,1441,1441,1441,1441,0
20240712,163200,430303702,1441,1441,1441,1441,0
20240712,163100,430303702,1441,1441,1441,1441,0
20240712,163000,430303702,1441,1441,1441,1441,0
20240712,162900,430303702,1441,1441,1441,1441,0
20240712,162800,430303702,1441,1441,1441,1441,0
20240712,162700,430303702,1441,1441,1441,1441,0
20240712,162600,430303702,1441,1441,1441,1441,0
20240712,162500,430303702,1441,1441,1441,1441,0
20240712,162400,430303702,1441,1441,1441,1441,0
20240712,162300,430303702,1441,1441,1441,1441,0
20240712,162200,430303702,1441,1441,1441,1441,0
20240712,162100,430303702,1441,1441,1441,1441,0
20240712,162000,430303702,1441,1441,1441,1441,0
20240712,161900,430303702,1441,1441,1441,1441,0
20240712,161800,430303702,1441,1441,1441,1441,0
20240712,161700,430303702,1441,1441,1441,1441,0
20240712,161600,430303702,1441,1441,1441,1441,12496
20240712,161500,430303702,1441,1441,1441,1441,0
20240712,161400,430303702,1441,1441,1441,1441,0
20240712,161300,430303702,1441,1441,1441,1441,0
20240712,161200,430303702,1441,1441,1441,1441,0
20240712,161100,430303702,1441,1441,1441,1441,0
20240712,161000,430303702,1441,1441,1441,1441,0
20240712,160900,430303702,1441,1441,1441,1441,0
20240712,160800,430303702,1441,1441,1441,1441,0
20240712,160700,430303702,1441,1441,1441,1441,0
20240712,160600,430303702,1441,1441,1441,1441,0
20240712,160500,430303702,1441,1441,1441,1441,0
20240712,160400,430303702,1441,1441,1441,1441,0
20240712,160300,430303702,1441,1441,1441,1441,0
20240712,160200,430303702,1441,1441,1441,1441,0
20240712,160100,430303702,1441,1441,1441,1441,0
20240712,160000,430303702,1441,1441,1441,1441,0
20240712,155900,430303702,1441,1441,1441,1441,0
20240712,155800,430303702,1441,1441,1441,1441,0
20240712,155700,430303702,1441,1441,1441,1441,0
20240712,155600,430303702,1441,1441,1441,1441,0
20240712,155500,430303702,1441,1441,1441,1441,0
20240712,155400,430303702,1441,1441,1441,1441,0
20240712,155300,430303702,1441,1441,1441,1441,0
20240712,155200,430303702,1441,1441,1441,1441,0
20240712,155100,430303702,1441,1441,1441,1441,0
20240712,155000,430303702,1441,1441,1441,1441,0
20240712,154900,430303702,1441,1441,1441,1441,0
20240712,154800,430303702,1441,1441,1441,1441,0
20240712,154700,430303702,1441,1441,1441,1441,0
20240712,154600,430303702,1441,1441,1441,1441,12496
20240712,154500,430303702,1441,1441,1441,1441,0
20240712,154400,430303702,1441,1441,1441,1441,0
20240712,154300,430303702,1441,1441,1441,1441,0
20240712,154200,430303702,1441,1441,1441,1441,0
20240712,154100,430303702,1441,1441,1441,1441,0
20240712,154000,430303702,1441,1441,1441,1441,0
20240712,153900,430303702,1441,1441,1441,1441,0
20240712,153800,430303702,1441,1441,1441,1441,0
20240712,153700,430303702,1441,1441,1441,1441,0
20240712,153600,430303702,1441,1441,1441,1441,0
20240712,153500,430303702,1441,1441,1441,1441,0
20240712,153400,430303702,1441,1441,1441,1441,0
20240712,153300,430303702,1441,1441,1441,1441,0
20240712,153200,430303702,1441,1441,1441,1441,0
20240712,153100,430303702,1441,1441,1441,1441,0
20240712,153000,430303702,1441,1441,1441,1441,12496
20240712,152900,412296966,1444,1444,1444,1444,0
20240712,152800,412296966,1444,1444,1444,1444,0
20240712,152700,412296966,1444,1444,1444,1444,0
20240712,152600,412296966,1444,1444,1444,1444,0
20240712,152500,412296966,1444,1444,1444,1444,0
20240712,152400,412296966,1444,1444,1444,1444,0
20240712,152300,412296966,1444,1444,1444,1444,0
20240712,152200,412296966,1444,1444,1444,1444,0
20240712,152100,412296966,1444,1444,1444,1444,0
20240712,152000,412296966,1444,1444,1444,1444,0
20240712,151900,412296966,1444,1443,1446,1442,756
20240712,151800,411206178,1446,1446,1446,1446,3
20240712,151700,411201840,1440,1448,1448,1440,1341
20240712,151600,409270097,1442,1442,1442,1442,21
20240712,151500,409239815,1442,1442,1442,1442,156
20240712,151400,409014863,1449,1446,1449,1446,1000
20240712,151300,407566889,1449,1449,1449,1449,0
20240712,151200,407566889,1449,1441,1449,1441,420
20240712,151100,406961621,1449,1445,1449,1440,23410
20240712,151000,373209529,1449,1445,1449,1445,18
20240712,150900,373183515,1445,1445,1445,1445,500
20240712,150800,372461015,1449,1449,1449,1449,0
20240712,150700,372461015,1449,1449,1449,1449,13
20240712,150600,372442178,1449,1449,1449,1449,0
20240712,150500,372442178,1449,1449,1449,1449,2
20240712,150400,372439280,1443,1443,1443,1443,0
20240712,150300,372439280,1443,1449,1449,1443,2166
20240712,150200,369306542,1449,1449,1449,1449,0
20240712,150100,369306542,1449,1449,1449,1449,0
20240712,150000,369306542,1449,1449,1449,1448,6
20240712,145900,369297852,1443,1449,1449,1443,106
20240712,145800,369144887,1444,1444,1444,1444,17
20240712,145700,369120339,1452,1452,1452,1452,0
20240712,145600,369120339,1452,1452,1452,1452,0
20240712,145500,369120339,1452,1451,1452,1451,5
20240712,145400,369113083,1444,1444,1444,1444,17
20240712,145300,369088535,1444,1444,1444,1443,260
20240712,145200,368713327,1452,1452,1452,1452,0
20240712,145100,368713327,1452,1442,1452,1442,145
20240712,145000,368503187,1442,1453,1453,1442,42
20240712,144900,368442566,1442,1442,1442,1442,1419
20240712,144800,366396368,1453,1443,1453,1443,1475
20240712,144700,364267923,1443,1443,1443,1443,84
20240712,144600,364146711,1443,1444,1444,1443,1500
20240712,144500,361982193,1443,1443,1443,1443,0
20240712,144400,361982193,1443,1443,1443,1443,1100
20240712,144300,360394893,1443,1446,1446,1443,1500
20240712,144200,358229423,1454,1454,1454,1454,0
20240712,144100,358229423,1454,1454,1454,1454,0
20240712,144000,358229423,1454,1454,1454,1454,0
20240712,143900,358229423,1454,1454,1454,1454,0
20240712,143800,358229423,1454,1454,1454,1454,0
20240712,143700,358229423,1454,1454,1454,1454,0
20240712,143600,358229423,1454,1449,1454,1445,252
20240712,143500,357865040,1455,1455,1455,1455,0
20240712,143400,357865040,1455,1455,1455,1455,0
20240712,143300,357865040,1455,1455,1455,1455,0
20240712,143200,357865040,1455,1455,1455,1455,300
20240712,143100,357428540,1455,1455,1455,1455,1
20240712,143000,357427085,1455,1455,1455,1455,0
20240712,142900,357427085,1455,1455,1455,1455,0
20240712,142800,357427085,1455,1455,1455,1455,0
20240712,142700,357427085,1455,1455,1455,1455,19
20240712,142600,357399440,1455,1455,1455,1455,97
20240712,142500,357258305,1455,1455,1455,1455,400
20240712,142400,356676305,1455,1455,1455,1455,1
20240712,142300,356674850,1450,1450,1450,1450,5000
20240712,142200,349424850,1455,1455,1455,1455,13
20240712,142100,349405935,1456,1456,1456,1456,0
20240712,142000,349405935,1456,1456,1456,1456,0
20240712,141900,349405935,1456,1456,1456,1456,0
20240712,141800,349405935,1456,1456,1456,1456,0
20240712,141700,349405935,1456,1456,1456,1456,0
20240712,141600,349405935,1456,1456,1456,1456,1
20240712,141500,349404479,1457,1457,1457,1457,0
20240712,141400,349404479,1457,1457,1457,1457,0
20240712,141300,349404479,1457,1458,1458,1452,801
20240712,141200,348240822,1458,1451,1458,1451,860
20240712,141100,346987174,1448,1448,1448,1448,0
20240712,141000,346987174,1448,1448,1448,1448,16100
20240712,140900,323674374,1448,1448,1448,1448,5006
20240712,140800,316425686,1447,1447,1447,1447,0
20240712,140700,316425686,1447,1446,1447,1446,100
20240712,140600,316280993,1446,1446,1446,1446,0
20240712,140500,316280993,1446,1446,1446,1446,0
20240712,140400,316280993,1446,1446,1446,1446,300
20240712,140300,315847193,1442,1442,1442,1442,0
20240712,140200,315847193,1442,1442,1442,1442,0
20240712,140100,315847193,1442,1442,1442,1442,40
20240712,140000,315789513,1445,1445,1445,1445,0
20240712,135900,315789513,1445,1445,1445,1445,0
20240712,135800,315789513,1445,1445,1445,1445,0
20240712,135700,315789513,1445,1445,1445,1445,0
20240712,135600,315789513,1445,1445,1445,1445,1
20240712,135500,315788068,1442,1442,1442,1442,0
20240712,135400,315788068,1442,1442,1442,1442,0
20240712,135300,315788068,1442,1442,1442,1442,0
20240712,135200,315788068,1442,1442,1442,1442,0
20240712,135100,315788068,1442,1442,1442,1442,0
20240712,135000,315788068,1442,1442,1442,1442,0
20240712,134900,315788068,1442,1443,1443,1442,3103
20240712,134800,311313484,1442,1442,1442,1442,0
20240712,134700,311313484,1442,1442,1442,1442,0
20240712,134600,311313484,1442,1442,1442,1442,450
20240712,134500,310664584,1442,1443,1443,1442,550
20240712,134400,309871365,1442,1442,1442,1442,0
20240712,134300,309871365,1442,1442,1442,1442,0
20240712,134200,309871365,1442,1442,1442,1442,0
20240712,134100,309871365,1442,1442,1442,1442,0
20240712,134000,309871365,1442,1442,1442,1442,0
20240712,133900,309871365,1442,1442,1442,1442,256
20240712,133800,309502213,1442,1442,1442,1442,451
20240712,133700,308851871,1442,1442,1442,1442,6
20240712,133600,308843219,1442,1442,1442,1442,20
20240712,133500,308814379,1442,1442,1442,1442,2001
20240712,133400,305928937,1442,1442,1442,1442,0
20240712,133300,305928937,1442,1442,1442,1442,0
20240712,133200,305928937,1442,1443,1443,1442,1479
20240712,133100,303796214,1443,1443,1443,1443,13
20240712,133000,303777455,1443,1444,1444,1443,3119
20240712,132900,299276718,1443,1443,1443,1443,100
20240712,132800,299132418,1444,1444,1444,1444,3
20240712,132700,299128086,1444,1444,1444,1444,354
20240712,132600,298616910,1444,1444,1444,1444,18
20240712,132500,298590918,1443,1443,1443,1443,0
20240712,132400,298590918,1443,1443,1443,1443,675
20240712,132300,297616893,1443,1443,1443,1443,0
20240712,132200,297616893,1443,1443,1443,1443,2293
20240712,132100,294308094,1443,1443,1443,1443,0
20240712,132000,294308094,1443,1443,1443,1443,200
20240712,131900,294019494,1443,1444,1444,1443,2000
20240712,131800,291133452,1444,1444,1444,1444,0
20240712,131700,291133452,1444,1444,1444,1444,0
20240712,131600,291133452,1444,1444,1444,1444,0
20240712,131500,291133452,1444,1444,1444,1444,278
20240712,131400,290732020,1443,1443,1443,1443,0
20240712,131300,290732020,1443,1443,1443,1443,0
20240712,131200,290732020,1443,1443,1443,1443,0
20240712,131100,290732020,1443,1443,1443,1443,72
20240712,131000,290628124,1443,1443,1443,1443,0
20240712,130900,290628124,1443,1445,1445,1443,956
20240712,130800,289247104,1446,1446,1446,1446,18
20240712,130700,289221076,1448,1448,1448,1448,1000
20240712,130600,287773076,1448,1448,1448,1448,0
20240712,130500,287773076,1448,1448,1448,1448,0
20240712,130400,287773076,1448,1448,1448,1448,0
20240712,130300,287773076,1448,1448,1448,1448,0
20240712,130200,287773076,1448,1448,1448,1448,0
20240712,130100,287773076,1448,1448,1448,1448,21
20240712,130000,287742668,1445,1448,1448,1445,101
20240712,125900,287596423,1447,1447,1447,1447,0
20240712,125800,287596423,1447,1447,1447,1447,0
20240712,125700,287596423,1447,1447,1447,1447,0
20240712,125600,287596423,1447,1447,1447,1447,60
20240712,125500,287509603,1445,1445,1445,1445,0
20240712,125400,287509603,1445,1445,1445,1445,0
20240712,125300,287509603,1445,1445,1445,1445,0
20240712,125200,287509603,1445,1445,1445,1445,0
20240712,125100,287509603,1445,1445,1445,1445,0
20240712,125000,287509603,1445,1443,1445,1443,8
20240712,124900,287498057,1443,1443,1443,1443,1010
20240712,124800,286040627,1443,1443,1443,1443,0
20240712,124700,286040627,1443,1443,1443,1443,0
20240712,124600,286040627,1443,1443,1443,1443,0
20240712,124500,286040627,1443,1443,1443,1443,0
20240712,124400,286040627,1443,1443,1443,1443,39
20240712,124300,285984350,1446,1446,1446,1446,21
20240712,124200,285953984,1443,1443,1443,1443,0
20240712,124100,285953984,1443,1443,1443,1443,0
20240712,124000,285953984,1443,1444,1444,1443,90
20240712,123900,285824096,1448,1448,1448,1448,7
20240712,123800,285813960,1448,1448,1448,1448,0
20240712,123700,285813960,1448,1448,1448,1448,0
20240712,123600,285813960,1448,1448,1448,1448,0
20240712,123500,285813960,1448,1448,1448,1448,500
20240712,123400,285089960,1448,1447,1448,1447,805
20240712,123300,283925112,1447,1447,1447,1447,184
20240712,123200,283658864,1447,1447,1447,1447,0
20240712,123100,283658864,1447,1447,1447,1447,2
20240712,123000,283655970,1442,1442,1442,1442,0
20240712,122900,283655970,1442,1442,1442,1442,100
20240712,122800,283511770,1442,1443,1443,1442,501
20240712,122700,282788877,1443,1443,1443,1443,1
20240712,122600,282787434,1442,1442,1442,1442,0
20240712,122500,282787434,1442,1442,1442,1442,0
20240712,122400,282787434,1442,1444,1444,1442,1123
20240712,122300,281167968,1446,1446,1446,1446,0
20240712,122200,281167968,1446,1446,1446,1446,0
20240712,122100,281167968,1446,1446,1446,1446,0
20240712,122000,281167968,1446,1446,1446,1446,0
20240712,121900,281167968,1446,1446,1446,1442,84
20240712,121800,281046512,1441,1441,1441,1441,0
20240712,121700,281046512,1441,1441,1441,1441,0
20240712,121600,281046512,1441,1441,1441,1441,0
20240712,121500,281046512,1441,1441,1441,1441,0
20240712,121400,281046512,1441,1441,1441,1441,0
20240712,121300,281046512,1441,1441,1441,1441,0
20240712,121200,281046512,1441,1441,1441,1441,0
20240712,121100,281046512,1441,1441,1441,1441,0
20240712,121000,281046512,1441,1441,1441,1441,0
20240712,120900,281046512,1441,1441,1441,1441,0
20240712,120800,281046512,1441,1441,1441,1441,0
20240712,120700,281046512,1441,1441,1441,1441,0
20240712,120600,281046512,1441,1441,1441,1441,300
20240712,120500,280614212,1441,1441,1441,1441,332
20240712,120400,280135800,1441,1441,1441,1441,97
20240712,120300,279996023,1448,1448,1448,1448,0
20240712,120200,279996023,1448,1448,1448,1448,0
20240712,120100,279996023,1448,1448,1448,1448,0
20240712,120000,279996023,1448,1448,1448,1448,0
20240712,115900,279996023,1448,1448,1448,1448,0
20240712,115800,279996023,1448,1448,1448,1448,0
20240712,115700,279996023,1448,1448,1448,1448,1
20240712,115600,279994575,1442,1442,1442,1442,19
20240712,115500,279967177,1441,1441,1441,1441,0
20240712,115400,279967177,1441,1443,1443,1441,5262
20240712,115300,272377192,1443,1445,1445,1443,1672
20240712,115200,269963406,1445,1445,1445,1445,0
20240712,115100,269963406,1445,1448,1448,1445,200
20240712,115000,269674256,1448,1445,1448,1445,1010
20240712,114900,268214791,1448,1448,1448,1448,1
20240712,114800,268213343,1448,1448,1448,1448,6
20240712,114700,268204655,1448,1448,1448,1448,690
20240712,114600,267205535,1448,1448,1448,1448,0
20240712,114500,267205535,1448,1447,1448,1447,4999
20240712,114400,259967326,1447,1447,1447,1447,0
20240712,114300,259967326,1447,1447,1447,1447,0
20240712,114200,259967326,1447,1447,1447,1447,0
20240712,114100,259967326,1447,1447,1447,1447,0
20240712,114000,259967326,1447,1446,1447,1446,350
20240712,113900,259461024,1448,1448,1448,1448,0
20240712,113800,259461024,1448,1448,1448,1448,0
20240712,113700,259461024,1448,1448,1448,1448,0
20240712,113600,259461024,1448,1448,1448,1448,5711
20240712,113500,251191496,1448,1448,1448,1448,5
20240712,113400,251184256,1448,1448,1448,1448,1
20240712,113300,251182808,1448,1447,1448,1447,2
20240712,113200,251179913,1447,1446,1447,1446,277
20240712,113100,250779319,1446,1443,1446,1443,106
20240712,113000,250626304,1442,1442,1443,1442,90
20240712,112900,250496513,1443,1443,1443,1443,1024
20240712,112800,249018881,1443,1443,1444,1443,4891
20240712,112700,241961163,1444,1444,1444,1444,0
20240712,112600,241961163,1444,1444,1444,1444,888
20240712,112500,240678891,1442,1442,1442,1442,1008
20240712,112400,239225355,1448,1448,1448,1448,0
20240712,112300,239225355,1448,1448,1448,1448,0
20240712,112200,239225355,1448,1448,1448,1448,0
20240712,112100,239225355,1448,1448,1448,1448,0
20240712,112000,239225355,1448,1448,1448,1448,0
20240712,111900,239225355,1448,1447,1448,1445,23
20240712,111800,239192113,1448,1448,1448,1448,0
20240712,111700,239192113,1448,1448,1448,1448,0
20240712,111600,239192113,1448,1448,1448,1448,0
20240712,111500,239192113,1448,1448,1448,1448,0
20240712,111400,239192113,1448,1447,1448,1447,6
20240712,111300,239183428,1447,1447,1447,1447,0
20240712,111200,239183428,1447,1447,1447,1447,0
20240712,111100,239183428,1447,1447,1447,1447,2
20240712,111000,239180534,1441,1443,1443,1441,4314
20240712,110900,232962651,1443,1445,1445,1443,957
20240712,110800,231580024,1449,1449,1449,1449,0
20240712,110700,231580024,1449,1449,1449,1449,0
20240712,110600,231580024,1449,1449,1449,1449,0
20240712,110500,231580024,1449,1449,1449,1449,0
20240712,110400,231580024,1449,1449,1449,1449,0
20240712,110300,231580024,1449,1449,1449,1449,2
20240712,110200,231577126,1446,1446,1446,1446,5
20240712,110100,231569896,1446,1446,1446,1446,858
20240712,110000,230329228,1449,1449,1449,1449,2022
20240712,105900,227399350,1449,1449,1449,1449,183
20240712,105800,227134183,1449,1449,1449,1449,0
20240712,105700,227134183,1449,1445,1449,1445,256
20240712,105600,226764035,1446,1446,1446,1446,18
20240712,105500,226738007,1445,1445,1445,1445,40
20240712,105400,226680207,1445,1445,1445,1445,141
20240712,105300,226476462,1445,1445,1445,1445,0
20240712,105200,226476462,1445,1445,1445,1445,550
20240712,105100,225681712,1445,1443,1445,1443,4219
20240712,105000,219586245,1443,1443,1443,1443,0
20240712,104900,219586245,1443,1443,1443,1443,0
20240712,104800,219586245,1443,1443,1443,1443,4
20240712,104700,219580473,1443,1442,1443,1442,20
20240712,104600,219551631,1443,1442,1443,1442,618
20240712,104500,218659875,1443,1443,1443,1443,26
20240712,104400,218622357,1443,1443,1443,1440,3559
20240712,104300,213493824,1443,1443,1443,1443,18
20240712,104200,213467850,1445,1445,1445,1445,100
20240712,104100,213323350,1445,1445,1445,1445,5
20240712,104000,213316125,1445,1444,1445,1440,9083
20240712,103900,200222581,1445,1446,1446,1445,661
20240712,103800,199267431,1446,1445,1446,1445,133
20240712,103700,199075228,1446,1446,1446,1446,685
20240712,103600,198084718,1446,1446,1446,1446,0
20240712,103500,198084718,1446,1446,1446,1446,101
20240712,103400,197938672,1445,1445,1445,1445,0
20240712,103300,197938672,1445,1445,1445,1445,20
20240712,103200,197909772,1446,1446,1446,1446,100
20240712,103100,197765172,1446,1446,1446,1446,0
20240712,103000,197765172,1446,1446,1446,1445,45
20240712,102900,197700120,1446,1448,1448,1446,266
20240712,102800,197315482,1446,1445,1446,1445,7
20240712,102700,197305361,1449,1449,1449,1449,0
20240712,102600,197305361,1449,1449,1449,1449,0
20240712,102500,197305361,1449,1449,1449,1449,373
20240712,102400,196764884,1450,1450,1450,1450,0
20240712,102300,196764884,1450,1450,1450,1450,2
20240712,102200,196761984,1441,1450,1450,1441,2448
20240712,102100,193233674,1450,1442,1450,1441,51
20240712,102000,193160156,1450,1441,1450,1441,4001
20240712,101900,187394706,1441,1443,1443,1441,1580
20240712,101800,185116308,1442,1449,1450,1442,5500
20240712,101700,177181024,1443,1443,1443,1443,96
20240712,101600,177042496,1450,1450,1450,1450,0
20240712,101500,177042496,1450,1450,1450,1450,60
20240712,101400,176955496,1450,1446,1450,1441,16944
20240712,101300,152523838,1447,1448,1452,1447,223
20240712,101200,152200948,1448,1448,1448,1448,0
20240712,101100,152200948,1448,1448,1448,1448,123
20240712,101000,152022844,1448,1446,1448,1446,1258
20240712,100900,150203427,1445,1445,1445,1445,323
20240712,100800,149736692,1445,1445,1445,1445,81
20240712,100700,149619647,1446,1446,1446,1446,274
20240712,100600,149223443,1447,1446,1447,1446,92
20240712,100500,149090393,1446,1446,1446,1446,18
20240712,100400,149064365,1447,1447,1447,1447,1
20240712,100300,149062918,1448,1448,1448,1448,0
20240712,100200,149062918,1448,1445,1448,1444,24
20240712,100100,149028236,1444,1445,1445,1444,548
20240712,100000,148236906,1448,1448,1448,1448,0
20240712,095900,148236906,1448,1448,1448,1448,2
20240712,095800,148234010,1448,1448,1448,1448,1
20240712,095700,148232562,1443,1448,1448,1443,245
20240712,095600,147878814,1448,1448,1448,1448,200
20240712,095500,147589214,1448,1446,1448,1443,3433
20240712,095400,142634478,1453,1453,1453,1453,3
20240712,095300,142630119,1448,1448,1448,1448,0
20240712,095200,142630119,1448,1448,1448,1448,18
20240712,095100,142604055,1453,1453,1453,1447,408
20240712,095000,142012467,1453,1453,1453,1453,2
20240712,094900,142009561,1451,1451,1451,1451,1004
20240712,094800,140552757,1443,1445,1445,1443,12072
20240712,094700,123130657,1444,1445,1445,1444,696
20240712,094600,122125580,1443,1443,1443,1443,0
20240712,094500,122125580,1443,1445,1445,1443,4205
20240712,094400,116055557,1445,1444,1445,1444,2197
20240712,094300,112881892,1444,1445,1446,1444,2905
20240712,094200,108686962,1444,1444,1450,1444,1486
20240712,094100,106541154,1443,1448,1449,1443,9034
20240712,094000,93485022,1447,1447,1447,1447,0
20240712,093900,93485022,1447,1449,1449,1447,2680
20240712,093800,89604565,1449,1449,1449,1449,153
20240712,093700,89382868,1448,1448,1448,1448,0
20240712,093600,89382868,1448,1449,1449,1448,30
20240712,093500,89339410,1448,1449,1449,1448,263
20240712,093400,88958446,1449,1449,1449,1448,551
20240712,093300,88160556,1448,1448,1448,1448,205
20240712,093200,87863716,1454,1454,1454,1454,0
20240712,093100,87863716,1454,1453,1454,1447,1027
20240712,093000,86371634,1447,1451,1454,1447,2008
20240712,092900,83453048,1451,1447,1451,1447,238
20240712,092800,83108650,1447,1447,1447,1447,8
20240712,092700,83097074,1452,1452,1452,1452,0
20240712,092600,83097074,1452,1452,1452,1452,20
20240712,092500,83068034,1454,1454,1454,1454,235
20240712,092400,82726344,1454,1450,1454,1450,309
20240712,092300,82278082,1450,1450,1450,1445,2888
20240712,092200,78104505,1446,1450,1450,1446,976
20240712,092100,76692828,1449,1450,1450,1449,800
20240712,092000,75533128,1450,1450,1450,1450,192
20240712,091900,75254728,1454,1450,1454,1445,9708
20240712,091800,61197264,1450,1455,1455,1450,1606
20240712,091700,58867220,1455,1455,1455,1455,104
20240712,091600,58715900,1455,1453,1455,1453,201
20240712,091500,58423645,1452,1455,1455,1452,1734
20240712,091400,55905274,1454,1452,1454,1451,1159
20240712,091300,54221307,1454,1453,1454,1451,207
20240712,091200,53920471,1454,1455,1455,1454,20
20240712,091100,53891390,1456,1456,1456,1456,0
20240712,091000,53891390,1456,1456,1456,1456,10
20240712,090900,53876830,1450,1456,1456,1450,11171
20240712,090800,37676119,1457,1456,1457,1456,38
20240712,090700,37620756,1457,1452,1458,1451,1591
20240712,090600,35311401,1452,1458,1458,1451,716
20240712,090500,34271841,1458,1452,1458,1452,242
20240712,090400,33920451,1452,1452,1452,1450,7581
20240712,090300,22913964,1452,1457,1457,1452,926
20240712,090200,21565980,1457,1455,1457,1454,75
20240712,090100,21456916,1454,1451,1455,1450,2124
20240712,090000,18368607,1450,1462,1462,1450,12586