KissMeData/007120/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,184600,300701424,1628,1628,1628,1628,596
20230712,184500,300701424,1628,1628,1628,1628,0
20230712,184400,300701424,1628,1628,1628,1628,0
20230712,184300,300701424,1628,1628,1628,1628,0
20230712,184200,300701424,1628,1628,1628,1628,0
20230712,184100,300701424,1628,1628,1628,1628,0
20230712,184000,300701424,1628,1628,1628,1628,0
20230712,183900,300701424,1628,1628,1628,1628,0
20230712,183800,300701424,1628,1628,1628,1628,0
20230712,183700,300701424,1628,1628,1628,1628,0
20230712,183600,300701424,1628,1628,1628,1628,0
20230712,183500,300701424,1628,1628,1628,1628,0
20230712,183400,300701424,1628,1628,1628,1628,0
20230712,183300,300701424,1628,1628,1628,1628,0
20230712,183200,300701424,1628,1628,1628,1628,0
20230712,183100,300701424,1628,1628,1628,1628,0
20230712,183000,300701424,1628,1628,1628,1628,0
20230712,182900,300701424,1628,1628,1628,1628,0
20230712,182800,300701424,1628,1628,1628,1628,0
20230712,182700,300701424,1628,1628,1628,1628,0
20230712,182600,300701424,1628,1628,1628,1628,0
20230712,182500,300701424,1628,1628,1628,1628,0
20230712,182400,300701424,1628,1628,1628,1628,0
20230712,182300,300701424,1628,1628,1628,1628,0
20230712,182200,300701424,1628,1628,1628,1628,0
20230712,182100,300701424,1628,1628,1628,1628,0
20230712,182000,300701424,1628,1628,1628,1628,0
20230712,181900,300701424,1628,1628,1628,1628,0
20230712,181800,300701424,1628,1628,1628,1628,0
20230712,181700,300701424,1628,1628,1628,1628,0
20230712,181600,300701424,1628,1628,1628,1628,596
20230712,181500,300701424,1628,1628,1628,1628,0
20230712,181400,300701424,1628,1628,1628,1628,0
20230712,181300,300701424,1628,1628,1628,1628,0
20230712,181200,300701424,1628,1628,1628,1628,0
20230712,181100,300701424,1628,1628,1628,1628,0
20230712,181000,300701424,1628,1628,1628,1628,0
20230712,180900,300701424,1628,1628,1628,1628,0
20230712,180800,300701424,1628,1628,1628,1628,0
20230712,180700,300701424,1628,1628,1628,1628,0
20230712,180600,300701424,1628,1628,1628,1628,0
20230712,180500,300701424,1628,1628,1628,1628,0
20230712,180400,300701424,1628,1628,1628,1628,0
20230712,180300,300701424,1628,1628,1628,1628,0
20230712,180200,300701424,1628,1628,1628,1628,0
20230712,180100,300701424,1628,1628,1628,1628,0
20230712,180000,300701424,1628,1628,1628,1628,0
20230712,175900,300701424,1628,1628,1628,1628,0
20230712,175800,300701424,1628,1628,1628,1628,0
20230712,175700,300701424,1628,1628,1628,1628,0
20230712,175600,300701424,1628,1628,1628,1628,0
20230712,175500,300701424,1628,1628,1628,1628,0
20230712,175400,300701424,1628,1628,1628,1628,0
20230712,175300,300701424,1628,1628,1628,1628,0
20230712,175200,300701424,1628,1628,1628,1628,0
20230712,175100,300701424,1628,1628,1628,1628,0
20230712,175000,300701424,1628,1628,1628,1628,0
20230712,174900,300701424,1628,1628,1628,1628,0
20230712,174800,300701424,1628,1628,1628,1628,0
20230712,174700,300701424,1628,1628,1628,1628,0
20230712,174600,300701424,1628,1628,1628,1628,596
20230712,174500,300701424,1628,1628,1628,1628,0
20230712,174400,300701424,1628,1628,1628,1628,0
20230712,174300,300701424,1628,1628,1628,1628,0
20230712,174200,300701424,1628,1628,1628,1628,0
20230712,174100,300701424,1628,1628,1628,1628,0
20230712,174000,300701424,1628,1628,1628,1628,0
20230712,173900,300701424,1628,1628,1628,1628,0
20230712,173800,300701424,1628,1628,1628,1628,0
20230712,173700,300701424,1628,1628,1628,1628,0
20230712,173600,300701424,1628,1628,1628,1628,0
20230712,173500,300701424,1628,1628,1628,1628,0
20230712,173400,300701424,1628,1628,1628,1628,0
20230712,173300,300701424,1628,1628,1628,1628,0
20230712,173200,300701424,1628,1628,1628,1628,0
20230712,173100,300701424,1628,1628,1628,1628,0
20230712,173000,300701424,1628,1628,1628,1628,0
20230712,172900,300701424,1628,1628,1628,1628,0
20230712,172800,300701424,1628,1628,1628,1628,0
20230712,172700,300701424,1628,1628,1628,1628,0
20230712,172600,300701424,1628,1628,1628,1628,0
20230712,172500,300701424,1628,1628,1628,1628,0
20230712,172400,300701424,1628,1628,1628,1628,0
20230712,172300,300701424,1628,1628,1628,1628,0
20230712,172200,300701424,1628,1628,1628,1628,0
20230712,172100,300701424,1628,1628,1628,1628,0
20230712,172000,300701424,1628,1628,1628,1628,0
20230712,171900,300701424,1628,1628,1628,1628,0
20230712,171800,300701424,1628,1628,1628,1628,0
20230712,171700,300701424,1628,1628,1628,1628,0
20230712,171600,300701424,1628,1628,1628,1628,596
20230712,171500,300701424,1628,1628,1628,1628,0
20230712,171400,300701424,1628,1628,1628,1628,0
20230712,171300,300701424,1628,1628,1628,1628,0
20230712,171200,300701424,1628,1628,1628,1628,0
20230712,171100,300701424,1628,1628,1628,1628,0
20230712,171000,300701424,1628,1628,1628,1628,0
20230712,170900,300701424,1628,1628,1628,1628,0
20230712,170800,300701424,1628,1628,1628,1628,0
20230712,170700,300701424,1628,1628,1628,1628,0
20230712,170600,300701424,1628,1628,1628,1628,0
20230712,170500,300701424,1628,1628,1628,1628,0
20230712,170400,300701424,1628,1628,1628,1628,0
20230712,170300,300701424,1628,1628,1628,1628,0
20230712,170200,300701424,1628,1628,1628,1628,0
20230712,170100,300701424,1628,1628,1628,1628,0
20230712,170000,300701424,1628,1628,1628,1628,0
20230712,165900,300701424,1628,1628,1628,1628,0
20230712,165800,300701424,1628,1628,1628,1628,0
20230712,165700,300701424,1628,1628,1628,1628,0
20230712,165600,300701424,1628,1628,1628,1628,0
20230712,165500,300701424,1628,1628,1628,1628,0
20230712,165400,300701424,1628,1628,1628,1628,0
20230712,165300,300701424,1628,1628,1628,1628,0
20230712,165200,300701424,1628,1628,1628,1628,0
20230712,165100,300701424,1628,1628,1628,1628,0
20230712,165000,300701424,1628,1628,1628,1628,0
20230712,164900,300701424,1628,1628,1628,1628,0
20230712,164800,300701424,1628,1628,1628,1628,0
20230712,164700,300701424,1628,1628,1628,1628,0
20230712,164600,300701424,1628,1628,1628,1628,596
20230712,164500,300701424,1628,1628,1628,1628,0
20230712,164400,300701424,1628,1628,1628,1628,0
20230712,164300,300701424,1628,1628,1628,1628,0
20230712,164200,300701424,1628,1628,1628,1628,0
20230712,164100,300701424,1628,1628,1628,1628,0
20230712,164000,300701424,1628,1628,1628,1628,0
20230712,163900,300701424,1628,1628,1628,1628,0
20230712,163800,300701424,1628,1628,1628,1628,0
20230712,163700,300701424,1628,1628,1628,1628,0
20230712,163600,300701424,1628,1628,1628,1628,0
20230712,163500,300701424,1628,1628,1628,1628,0
20230712,163400,300701424,1628,1628,1628,1628,0
20230712,163300,300701424,1628,1628,1628,1628,0
20230712,163200,300701424,1628,1628,1628,1628,0
20230712,163100,300701424,1628,1628,1628,1628,0
20230712,163000,300701424,1628,1628,1628,1628,0
20230712,162900,300701424,1628,1628,1628,1628,0
20230712,162800,300701424,1628,1628,1628,1628,0
20230712,162700,300701424,1628,1628,1628,1628,0
20230712,162600,300701424,1628,1628,1628,1628,0
20230712,162500,300701424,1628,1628,1628,1628,0
20230712,162400,300701424,1628,1628,1628,1628,0
20230712,162300,300701424,1628,1628,1628,1628,0
20230712,162200,300701424,1628,1628,1628,1628,0
20230712,162100,300701424,1628,1628,1628,1628,0
20230712,162000,300701424,1628,1628,1628,1628,0
20230712,161900,300701424,1628,1628,1628,1628,0
20230712,161800,300701424,1628,1628,1628,1628,0
20230712,161700,300701424,1628,1628,1628,1628,0
20230712,161600,300701424,1628,1628,1628,1628,596
20230712,161500,300701424,1628,1628,1628,1628,0
20230712,161400,300701424,1628,1628,1628,1628,0
20230712,161300,300701424,1628,1628,1628,1628,0
20230712,161200,300701424,1628,1628,1628,1628,0
20230712,161100,300701424,1628,1628,1628,1628,0
20230712,161000,300701424,1628,1628,1628,1628,0
20230712,160900,300701424,1628,1628,1628,1628,0
20230712,160800,300701424,1628,1628,1628,1628,0
20230712,160700,300701424,1628,1628,1628,1628,0
20230712,160600,300701424,1628,1628,1628,1628,0
20230712,160500,300701424,1628,1628,1628,1628,0
20230712,160400,300701424,1628,1628,1628,1628,0
20230712,160300,300701424,1628,1628,1628,1628,0
20230712,160200,300701424,1628,1628,1628,1628,0
20230712,160100,300701424,1628,1628,1628,1628,0
20230712,160000,300701424,1628,1628,1628,1628,0
20230712,155900,300701424,1628,1628,1628,1628,0
20230712,155800,300701424,1628,1628,1628,1628,0
20230712,155700,300701424,1628,1628,1628,1628,0
20230712,155600,300701424,1628,1628,1628,1628,0
20230712,155500,300701424,1628,1628,1628,1628,0
20230712,155400,300701424,1628,1628,1628,1628,0
20230712,155300,300701424,1628,1628,1628,1628,0
20230712,155200,300701424,1628,1628,1628,1628,0
20230712,155100,300701424,1628,1628,1628,1628,0
20230712,155000,300701424,1628,1628,1628,1628,0
20230712,154900,300701424,1628,1628,1628,1628,0
20230712,154800,300701424,1628,1628,1628,1628,0
20230712,154700,300701424,1628,1628,1628,1628,0
20230712,154600,300701424,1628,1628,1628,1628,596
20230712,154500,300701424,1628,1628,1628,1628,0
20230712,154400,300701424,1628,1628,1628,1628,0
20230712,154300,300701424,1628,1628,1628,1628,0
20230712,154200,300701424,1628,1628,1628,1628,0
20230712,154100,300701424,1628,1628,1628,1628,0
20230712,154000,300701424,1628,1628,1628,1628,0
20230712,153900,300701424,1628,1628,1628,1628,0
20230712,153800,300701424,1628,1628,1628,1628,0
20230712,153700,300701424,1628,1628,1628,1628,0
20230712,153600,300701424,1628,1628,1628,1628,0
20230712,153500,300701424,1628,1628,1628,1628,0
20230712,153400,300701424,1628,1628,1628,1628,0
20230712,153300,300701424,1628,1628,1628,1628,0
20230712,153200,300701424,1628,1628,1628,1628,0
20230712,153100,300701424,1628,1628,1628,1628,0
20230712,153000,300701424,1628,1628,1628,1628,596
20230712,152900,299731136,1629,1629,1629,1629,0
20230712,152800,299731136,1629,1629,1629,1629,0
20230712,152700,299731136,1629,1629,1629,1629,0
20230712,152600,299731136,1629,1629,1629,1629,0
20230712,152500,299731136,1629,1629,1629,1629,0
20230712,152400,299731136,1629,1629,1629,1629,0
20230712,152300,299731136,1629,1629,1629,1629,0
20230712,152200,299731136,1629,1629,1629,1629,0
20230712,152100,299731136,1629,1629,1629,1629,0
20230712,152000,299731136,1629,1629,1629,1629,0
20230712,151900,299731136,1629,1629,1629,1629,0
20230712,151800,299731136,1629,1627,1629,1627,185
20230712,151700,299430139,1630,1630,1630,1630,0
20230712,151600,299430139,1630,1630,1630,1630,79
20230712,151500,299301369,1631,1631,1631,1631,366
20230712,151400,298704423,1631,1631,1631,1631,0
20230712,151300,298704423,1631,1626,1631,1625,1144
20230712,151200,296843007,1631,1631,1631,1631,0
20230712,151100,296843007,1631,1631,1631,1631,0
20230712,151000,296843007,1631,1631,1631,1631,0
20230712,150900,296843007,1631,1631,1631,1631,0
20230712,150800,296843007,1631,1631,1631,1631,0
20230712,150700,296843007,1631,1631,1631,1631,0
20230712,150600,296843007,1631,1631,1631,1631,0
20230712,150500,296843007,1631,1631,1631,1631,0
20230712,150400,296843007,1631,1631,1631,1631,0
20230712,150300,296843007,1631,1631,1631,1631,0
20230712,150200,296843007,1631,1631,1631,1631,55
20230712,150100,296753302,1631,1631,1631,1631,12
20230712,150000,296733730,1631,1625,1631,1625,61
20230712,145900,296634455,1631,1631,1631,1631,0
20230712,145800,296634455,1631,1631,1631,1631,0
20230712,145700,296634455,1631,1631,1631,1631,0
20230712,145600,296634455,1631,1631,1631,1631,0
20230712,145500,296634455,1631,1631,1635,1631,1965
20230712,145400,293429508,1635,1635,1635,1635,10812
20230712,145300,275751888,1635,1635,1635,1635,4886
20230712,145200,267763278,1632,1632,1632,1632,183
20230712,145100,267464622,1632,1631,1632,1631,101
20230712,145000,267299890,1632,1632,1632,1632,1
20230712,144900,267298258,1631,1631,1631,1631,2085
20230712,144800,263897623,1631,1632,1632,1631,1001
20230712,144700,262264991,1632,1631,1632,1631,853
20230712,144600,260873747,1631,1631,1631,1627,9600
20230712,144500,245216941,1631,1631,1631,1631,5
20230712,144400,245208786,1630,1630,1630,1630,27
20230712,144300,245164776,1630,1630,1630,1630,0
20230712,144200,245164776,1630,1630,1630,1630,0
20230712,144100,245164776,1630,1630,1630,1630,28
20230712,144000,245119136,1631,1631,1631,1631,0
20230712,143900,245119136,1631,1631,1631,1631,0
20230712,143800,245119136,1631,1630,1631,1630,122
20230712,143700,244920275,1630,1630,1631,1630,129
20230712,143600,244709905,1631,1631,1631,1631,500
20230712,143500,243894405,1631,1631,1631,1631,0
20230712,143400,243894405,1631,1631,1631,1631,0
20230712,143300,243894405,1631,1631,1631,1631,0
20230712,143200,243894405,1631,1631,1631,1631,1
20230712,143100,243892774,1627,1627,1627,1627,1
20230712,143000,243891147,1627,1627,1627,1627,0
20230712,142900,243891147,1627,1627,1627,1627,0
20230712,142800,243891147,1627,1627,1627,1627,140
20230712,142700,243663367,1627,1627,1627,1627,40
20230712,142600,243598287,1626,1626,1626,1626,0
20230712,142500,243598287,1626,1626,1626,1626,19
20230712,142400,243567393,1626,1626,1626,1626,3145
20230712,142300,238453623,1619,1619,1619,1619,0
20230712,142200,238453623,1619,1619,1619,1619,0
20230712,142100,238453623,1619,1623,1623,1619,9444
20230712,142000,223148633,1626,1626,1626,1626,4
20230712,141900,223142129,1623,1623,1623,1623,454
20230712,141800,222405287,1626,1626,1626,1626,1
20230712,141700,222403661,1623,1623,1623,1623,300
20230712,141600,221916761,1622,1624,1624,1622,469
20230712,141500,221155109,1624,1624,1624,1624,27
20230712,141400,221111261,1624,1624,1624,1624,1174
20230712,141300,219204685,1624,1624,1624,1624,0
20230712,141200,219204685,1624,1626,1626,1624,892
20230712,141100,217754295,1624,1624,1624,1624,35
20230712,141000,217697455,1624,1624,1624,1624,5
20230712,140900,217689335,1624,1624,1624,1624,0
20230712,140800,217689335,1624,1624,1624,1624,0
20230712,140700,217689335,1624,1624,1624,1624,93
20230712,140600,217538303,1626,1626,1626,1626,301
20230712,140500,217048877,1627,1627,1627,1627,1
20230712,140400,217047250,1622,1622,1622,1622,0
20230712,140300,217047250,1622,1622,1622,1622,0
20230712,140200,217047250,1622,1622,1622,1622,0
20230712,140100,217047250,1622,1626,1626,1622,301
20230712,140000,216558848,1626,1626,1626,1626,28
20230712,135900,216513320,1627,1625,1627,1625,580
20230712,135800,215570259,1625,1625,1625,1625,13
20230712,135700,215549134,1625,1625,1625,1625,0
20230712,135600,215549134,1625,1625,1625,1625,0
20230712,135500,215549134,1625,1625,1625,1625,38
20230712,135400,215487384,1625,1625,1625,1625,0
20230712,135300,215487384,1625,1625,1625,1625,28
20230712,135200,215441884,1625,1625,1625,1625,0
20230712,135100,215441884,1625,1625,1625,1625,0
20230712,135000,215441884,1625,1625,1625,1625,0
20230712,134900,215441884,1625,1625,1625,1625,0
20230712,134800,215441884,1625,1625,1625,1625,29
20230712,134700,215394759,1625,1625,1625,1625,0
20230712,134600,215394759,1625,1625,1625,1625,0
20230712,134500,215394759,1625,1625,1625,1625,29
20230712,134400,215347634,1625,1625,1625,1625,0
20230712,134300,215347634,1625,1625,1625,1625,0
20230712,134200,215347634,1625,1625,1625,1625,0
20230712,134100,215347634,1625,1625,1625,1625,0
20230712,134000,215347634,1625,1625,1625,1625,0
20230712,133900,215347634,1625,1625,1625,1625,0
20230712,133800,215347634,1625,1625,1625,1625,2
20230712,133700,215344384,1625,1625,1625,1625,2
20230712,133600,215341134,1621,1622,1622,1621,1000
20230712,133500,213720042,1626,1625,1626,1625,307
20230712,133400,213221103,1625,1625,1625,1625,0
20230712,133300,213221103,1625,1624,1625,1624,25
20230712,133200,213180497,1624,1624,1624,1624,330
20230712,133100,212644577,1624,1624,1624,1624,266
20230712,133000,212212593,1624,1624,1624,1624,0
20230712,132900,212212593,1624,1624,1624,1624,258
20230712,132800,211793601,1621,1621,1621,1621,510
20230712,132700,210966891,1621,1621,1621,1621,0
20230712,132600,210966891,1621,1621,1621,1621,0
20230712,132500,210966891,1621,1621,1621,1621,0
20230712,132400,210966891,1621,1621,1621,1621,2000
20230712,132300,207724891,1622,1622,1622,1622,10
20230712,132200,207708671,1625,1625,1625,1625,0
20230712,132100,207708671,1625,1625,1625,1625,0
20230712,132000,207708671,1625,1625,1625,1625,61
20230712,131900,207609546,1623,1623,1623,1623,307
20230712,131800,207111285,1622,1622,1622,1622,21
20230712,131700,207077223,1622,1622,1622,1622,0
20230712,131600,207077223,1622,1624,1624,1622,1071
20230712,131500,205340058,1624,1624,1626,1622,2072
20230712,131400,201979135,1626,1625,1626,1623,3233
20230712,131300,196731913,1626,1626,1626,1626,200
20230712,131200,196406713,1626,1626,1626,1626,123
20230712,131100,196206715,1626,1626,1626,1626,0
20230712,131000,196206715,1626,1626,1626,1626,0
20230712,130900,196206715,1626,1626,1626,1626,0
20230712,130800,196206715,1626,1626,1626,1626,1
20230712,130700,196205089,1623,1623,1623,1623,200
20230712,130600,195880489,1626,1626,1626,1626,0
20230712,130500,195880489,1626,1626,1626,1626,1
20230712,130400,195878863,1624,1624,1624,1624,3
20230712,130300,195873991,1624,1624,1624,1624,100
20230712,130200,195711591,1624,1624,1624,1624,100
20230712,130100,195549191,1624,1624,1624,1624,141
20230712,130000,195320207,1624,1624,1624,1624,450
20230712,125900,194589407,1623,1623,1623,1623,0
20230712,125800,194589407,1623,1625,1625,1623,374
20230712,125700,193982305,1625,1625,1625,1625,0
20230712,125600,193982305,1625,1625,1625,1625,0
20230712,125500,193982305,1625,1625,1625,1625,38
20230712,125400,193920555,1625,1625,1625,1625,32
20230712,125300,193868555,1625,1625,1625,1625,32
20230712,125200,193816555,1626,1625,1626,1625,40
20230712,125100,193751537,1626,1623,1626,1622,3022
20230712,125000,188849508,1623,1624,1624,1623,1000
20230712,124900,187226128,1623,1623,1623,1623,0
20230712,124800,187226128,1623,1624,1624,1623,111
20230712,124700,187045920,1624,1626,1626,1624,949
20230712,124600,185504428,1626,1626,1626,1626,0
20230712,124500,185504428,1626,1626,1626,1626,0
20230712,124400,185504428,1626,1626,1626,1626,0
20230712,124300,185504428,1626,1626,1626,1626,20
20230712,124200,185471908,1626,1626,1626,1626,83
20230712,124100,185336950,1626,1626,1626,1626,0
20230712,124000,185336950,1626,1626,1626,1626,22
20230712,123900,185301178,1626,1626,1626,1626,17
20230712,123800,185273536,1626,1626,1626,1626,11
20230712,123700,185255650,1626,1626,1626,1626,136
20230712,123600,185034514,1625,1625,1625,1625,0
20230712,123500,185034514,1625,1625,1625,1625,33
20230712,123400,184980889,1625,1625,1625,1625,33
20230712,123300,184927264,1625,1626,1626,1625,582
20230712,123200,183980965,1627,1627,1627,1627,0
20230712,123100,183980965,1627,1629,1629,1627,49
20230712,123000,183901203,1629,1629,1629,1629,1
20230712,122900,183899574,1630,1630,1630,1630,20
20230712,122800,183866974,1630,1630,1630,1630,11
20230712,122700,183849044,1630,1630,1630,1630,29
20230712,122600,183801774,1630,1630,1630,1630,34
20230712,122500,183746354,1630,1630,1630,1630,1
20230712,122400,183744724,1628,1628,1628,1628,2753
20230712,122300,179262840,1628,1628,1628,1628,29
20230712,122200,179215628,1628,1628,1628,1628,20
20230712,122100,179183068,1628,1627,1628,1627,15
20230712,122000,179158650,1626,1626,1626,1626,10
20230712,121900,179142390,1625,1625,1625,1625,0
20230712,121800,179142390,1625,1625,1625,1625,230
20230712,121700,178768640,1625,1625,1625,1625,20
20230712,121600,178736140,1624,1625,1625,1624,45
20230712,121500,178663050,1624,1624,1624,1624,35
20230712,121400,178606210,1625,1625,1625,1625,242
20230712,121300,178212960,1624,1624,1624,1624,0
20230712,121200,178212960,1624,1624,1624,1624,36
20230712,121100,178154496,1624,1624,1624,1624,0
20230712,121000,178154496,1624,1624,1624,1624,0
20230712,120900,178154496,1624,1624,1624,1624,36
20230712,120800,178096032,1625,1625,1625,1625,0
20230712,120700,178096032,1625,1625,1625,1625,0
20230712,120600,178096032,1625,1625,1625,1625,20
20230712,120500,178063532,1624,1624,1624,1624,37
20230712,120400,178003444,1625,1625,1625,1625,0
20230712,120300,178003444,1625,1625,1625,1625,0
20230712,120200,178003444,1625,1625,1625,1625,2
20230712,120100,178000194,1624,1624,1624,1624,0
20230712,120000,178000194,1624,1624,1624,1624,0
20230712,115900,178000194,1624,1624,1624,1624,10
20230712,115800,177983954,1625,1625,1625,1625,0
20230712,115700,177983954,1625,1625,1625,1625,0
20230712,115600,177983954,1625,1625,1625,1625,10
20230712,115500,177967704,1625,1625,1625,1625,0
20230712,115400,177967704,1625,1625,1625,1625,10
20230712,115300,177951454,1623,1623,1623,1623,0
20230712,115200,177951454,1623,1623,1623,1623,40
20230712,115100,177886534,1622,1622,1622,1622,0
20230712,115000,177886534,1622,1622,1622,1622,0
20230712,114900,177886534,1622,1622,1622,1622,0
20230712,114800,177886534,1622,1622,1622,1622,0
20230712,114700,177886534,1622,1622,1622,1622,2963
20230712,114600,173080548,1625,1628,1628,1622,8988
20230712,114500,158475391,1628,1628,1628,1628,0
20230712,114400,158475391,1628,1628,1628,1628,0
20230712,114300,158475391,1628,1628,1628,1628,0
20230712,114200,158475391,1628,1628,1628,1628,11
20230712,114100,158457483,1628,1628,1628,1628,10
20230712,114000,158441203,1628,1628,1628,1628,100
20230712,113900,158278403,1627,1627,1627,1627,0
20230712,113800,158278403,1627,1627,1627,1627,3
20230712,113700,158273522,1627,1627,1627,1627,1049
20230712,113600,156566799,1627,1627,1627,1627,0
20230712,113500,156566799,1627,1627,1627,1627,0
20230712,113400,156566799,1627,1627,1627,1627,1
20230712,113300,156565172,1628,1628,1628,1628,540
20230712,113200,155686052,1627,1627,1627,1627,0
20230712,113100,155686052,1627,1628,1628,1627,671
20230712,113000,154594265,1628,1628,1628,1628,0
20230712,112900,154594265,1628,1628,1628,1628,0
20230712,112800,154594265,1628,1628,1628,1628,50
20230712,112700,154512865,1628,1628,1628,1628,0
20230712,112600,154512865,1628,1629,1629,1628,108
20230712,112500,154337003,1630,1630,1630,1630,0
20230712,112400,154337003,1630,1630,1630,1630,0
20230712,112300,154337003,1630,1630,1630,1630,0
20230712,112200,154337003,1630,1630,1630,1630,20
20230712,112100,154304403,1629,1629,1629,1629,35
20230712,112000,154247388,1627,1627,1627,1627,0
20230712,111900,154247388,1627,1630,1630,1627,202
20230712,111800,153918563,1631,1631,1631,1631,0
20230712,111700,153918563,1631,1632,1632,1630,577
20230712,111600,152976984,1632,1632,1632,1632,5
20230712,111500,152968824,1632,1628,1632,1627,372
20230712,111400,152363425,1627,1628,1628,1627,1000
20230712,111300,150735724,1627,1627,1627,1627,0
20230712,111200,150735724,1627,1627,1627,1627,0
20230712,111100,150735724,1627,1627,1627,1627,0
20230712,111000,150735724,1627,1627,1627,1627,0
20230712,110900,150735724,1627,1627,1627,1627,8000
20230712,110800,137719724,1627,1627,1627,1627,1251
20230712,110700,135684347,1635,1635,1635,1635,1
20230712,110600,135682712,1627,1627,1627,1627,0
20230712,110500,135682712,1627,1627,1627,1627,0
20230712,110400,135682712,1627,1627,1627,1627,144
20230712,110300,135448424,1627,1627,1627,1627,12
20230712,110200,135428900,1627,1627,1627,1627,31
20230712,110100,135378463,1627,1627,1627,1627,300
20230712,110000,134890363,1627,1628,1628,1627,563
20230712,105900,133974359,1627,1627,1627,1627,0
20230712,105800,133974359,1627,1627,1627,1627,0
20230712,105700,133974359,1627,1627,1627,1627,0
20230712,105600,133974359,1627,1627,1627,1627,0
20230712,105500,133974359,1627,1627,1627,1627,0
20230712,105400,133974359,1627,1627,1627,1627,0
20230712,105300,133974359,1627,1627,1627,1627,200
20230712,105200,133648959,1627,1627,1627,1627,0
20230712,105100,133648959,1627,1627,1627,1627,120
20230712,105000,133453719,1639,1639,1639,1639,0
20230712,104900,133453719,1639,1639,1639,1639,0
20230712,104800,133453719,1639,1639,1639,1639,0
20230712,104700,133453719,1639,1639,1639,1639,0
20230712,104600,133453719,1639,1639,1639,1639,52
20230712,104500,133368491,1638,1638,1638,1638,0
20230712,104400,133368491,1638,1638,1638,1627,3001
20230712,104300,128452864,1638,1638,1638,1638,0
20230712,104200,128452864,1638,1638,1638,1638,1
20230712,104100,128451226,1634,1634,1634,1634,0
20230712,104000,128451226,1634,1628,1634,1628,3000
20230712,103900,123556481,1626,1626,1626,1626,300
20230712,103800,123068681,1626,1626,1626,1626,3486
20230712,103700,117400445,1626,1626,1626,1626,0
20230712,103600,117400445,1626,1626,1626,1626,0
20230712,103500,117400445,1626,1631,1631,1626,3339
20230712,103400,111967251,1629,1632,1632,1629,1000
20230712,103300,110337645,1632,1632,1632,1632,0
20230712,103200,110337645,1632,1632,1632,1632,1
20230712,103100,110336013,1633,1633,1633,1633,0
20230712,103000,110336013,1633,1633,1633,1633,0
20230712,102900,110336013,1633,1633,1633,1633,38
20230712,102800,110273959,1633,1633,1633,1633,16
20230712,102700,110247831,1633,1633,1633,1633,0
20230712,102600,110247831,1633,1633,1633,1633,0
20230712,102500,110247831,1633,1633,1633,1629,506
20230712,102400,109423485,1633,1633,1633,1633,33
20230712,102300,109369596,1633,1633,1633,1633,184
20230712,102200,109069124,1629,1629,1629,1629,0
20230712,102100,109069124,1629,1629,1629,1629,0
20230712,102000,109069124,1629,1630,1630,1629,2
20230712,101900,109065865,1628,1628,1628,1628,0
20230712,101800,109065865,1628,1633,1633,1628,5690
20230712,101700,99792561,1631,1631,1631,1631,0
20230712,101600,99792561,1631,1631,1631,1631,1052
20230712,101500,98076749,1631,1631,1631,1631,19
20230712,101400,98045760,1631,1631,1631,1631,10
20230712,101300,98029450,1631,1631,1631,1631,5
20230712,101200,98021295,1631,1631,1631,1631,0
20230712,101100,98021295,1631,1631,1631,1631,28
20230712,101000,97975627,1630,1630,1630,1630,0
20230712,100900,97975627,1630,1630,1630,1630,689
20230712,100800,96852557,1630,1630,1630,1630,0
20230712,100700,96852557,1630,1630,1630,1630,40
20230712,100600,96787357,1633,1633,1633,1633,461
20230712,100500,96034544,1631,1631,1631,1631,886
20230712,100400,94589478,1632,1632,1632,1632,222
20230712,100300,94227174,1634,1634,1634,1634,50
20230712,100200,94145474,1634,1634,1634,1634,0
20230712,100100,94145474,1634,1633,1634,1633,167
20230712,100000,93872709,1633,1633,1633,1633,21
20230712,095900,93838416,1633,1633,1633,1633,1
20230712,095800,93836783,1634,1635,1635,1634,121
20230712,095700,93638978,1634,1634,1634,1634,0
20230712,095600,93638978,1634,1634,1634,1634,0
20230712,095500,93638978,1634,1634,1634,1634,0
20230712,095400,93638978,1634,1634,1634,1634,213
20230712,095300,93290936,1634,1634,1634,1634,0
20230712,095200,93290936,1634,1634,1634,1634,0
20230712,095100,93290936,1634,1634,1634,1634,0
20230712,095000,93290936,1634,1637,1637,1634,10228
20230712,094900,76554837,1638,1639,1639,1638,2987
20230712,094800,71662121,1640,1640,1640,1640,2813
20230712,094700,67048801,1640,1640,1640,1640,0
20230712,094600,67048801,1640,1640,1640,1640,0
20230712,094500,67048801,1640,1639,1640,1639,102
20230712,094400,66881523,1639,1640,1640,1637,253
20230712,094300,66467088,1640,1640,1640,1640,0
20230712,094200,66467088,1640,1640,1640,1640,4
20230712,094100,66460528,1640,1640,1640,1640,0
20230712,094000,66460528,1640,1640,1640,1640,0
20230712,093900,66460528,1640,1640,1640,1640,500
20230712,093800,65640528,1641,1641,1641,1641,0
20230712,093700,65640528,1641,1641,1641,1641,1
20230712,093600,65638887,1637,1641,1641,1637,11
20230712,093500,65620840,1641,1641,1641,1641,11
20230712,093400,65602789,1641,1641,1641,1641,0
20230712,093300,65602789,1641,1641,1641,1637,2005
20230712,093200,62320583,1641,1641,1641,1641,0
20230712,093100,62320583,1641,1639,1641,1637,7162
20230712,093000,50589344,1640,1640,1640,1640,364
20230712,092900,49992384,1641,1641,1641,1641,3538
20230712,092800,44186526,1641,1643,1643,1641,2
20230712,092700,44183242,1643,1643,1643,1643,0
20230712,092600,44183242,1643,1643,1643,1643,0
20230712,092500,44183242,1643,1643,1643,1643,0
20230712,092400,44183242,1643,1645,1645,1643,8669
20230712,092300,29928275,1646,1646,1646,1646,0
20230712,092200,29928275,1646,1646,1646,1645,964
20230712,092100,28342279,1647,1647,1647,1647,375
20230712,092000,27724654,1645,1645,1645,1645,0
20230712,091900,27724654,1645,1645,1645,1645,0
20230712,091800,27724654,1645,1645,1645,1645,1000
20230712,091700,26079654,1650,1650,1650,1650,100
20230712,091600,25914654,1650,1650,1650,1650,0
20230712,091500,25914654,1650,1650,1650,1650,4
20230712,091400,25908054,1651,1651,1651,1651,170
20230712,091300,25627384,1651,1645,1651,1645,1160
20230712,091200,23712230,1646,1646,1646,1646,0
20230712,091100,23712230,1646,1646,1646,1646,0
20230712,091000,23712230,1646,1643,1646,1643,380
20230712,090900,23087791,1642,1641,1642,1641,245
20230712,090800,22685593,1642,1643,1643,1642,1570
20230712,090700,20107638,1643,1646,1646,1643,546
20230712,090600,19209030,1646,1651,1651,1646,1329
20230712,090500,17020228,1654,1654,1654,1654,301
20230712,090400,16522374,1654,1658,1658,1654,5650
20230712,090300,7176325,1662,1662,1662,1662,0
20230712,090200,7176325,1662,1666,1666,1662,328
20230712,090100,6630725,1667,1670,1677,1667,719
20230712,090000,5430009,1670,1670,1678,1670,3251