KissMeData/009270/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,184900,236494274,1430,1430,1430,1430,5034
20230712,184800,236494274,1430,1430,1430,1430,0
20230712,184700,236494274,1430,1430,1430,1430,0
20230712,184600,236494274,1430,1430,1430,1430,0
20230712,184500,236494274,1430,1430,1430,1430,0
20230712,184400,236494274,1430,1430,1430,1430,0
20230712,184300,236494274,1430,1430,1430,1430,0
20230712,184200,236494274,1430,1430,1430,1430,0
20230712,184100,236494274,1430,1430,1430,1430,0
20230712,184000,236494274,1430,1430,1430,1430,0
20230712,183900,236494274,1430,1430,1430,1430,0
20230712,183800,236494274,1430,1430,1430,1430,0
20230712,183700,236494274,1430,1430,1430,1430,0
20230712,183600,236494274,1430,1430,1430,1430,0
20230712,183500,236494274,1430,1430,1430,1430,0
20230712,183400,236494274,1430,1430,1430,1430,0
20230712,183300,236494274,1430,1430,1430,1430,0
20230712,183200,236494274,1430,1430,1430,1430,0
20230712,183100,236494274,1430,1430,1430,1430,0
20230712,183000,236494274,1430,1430,1430,1430,0
20230712,182900,236494274,1430,1430,1430,1430,0
20230712,182800,236494274,1430,1430,1430,1430,0
20230712,182700,236494274,1430,1430,1430,1430,0
20230712,182600,236494274,1430,1430,1430,1430,0
20230712,182500,236494274,1430,1430,1430,1430,0
20230712,182400,236494274,1430,1430,1430,1430,0
20230712,182300,236494274,1430,1430,1430,1430,0
20230712,182200,236494274,1430,1430,1430,1430,0
20230712,182100,236494274,1430,1430,1430,1430,0
20230712,182000,236494274,1430,1430,1430,1430,0
20230712,181900,236494274,1430,1430,1430,1430,5034
20230712,181800,236494274,1430,1430,1430,1430,0
20230712,181700,236494274,1430,1430,1430,1430,0
20230712,181600,236494274,1430,1430,1430,1430,0
20230712,181500,236494274,1430,1430,1430,1430,0
20230712,181400,236494274,1430,1430,1430,1430,0
20230712,181300,236494274,1430,1430,1430,1430,0
20230712,181200,236494274,1430,1430,1430,1430,0
20230712,181100,236494274,1430,1430,1430,1430,0
20230712,181000,236494274,1430,1430,1430,1430,0
20230712,180900,236494274,1430,1430,1430,1430,0
20230712,180800,236494274,1430,1430,1430,1430,0
20230712,180700,236494274,1430,1430,1430,1430,0
20230712,180600,236494274,1430,1430,1430,1430,0
20230712,180500,236494274,1430,1430,1430,1430,0
20230712,180400,236494274,1430,1430,1430,1430,0
20230712,180300,236494274,1430,1430,1430,1430,0
20230712,180200,236494274,1430,1430,1430,1430,0
20230712,180100,236494274,1430,1430,1430,1430,0
20230712,180000,236494274,1430,1430,1430,1430,0
20230712,175900,236494274,1430,1430,1430,1430,0
20230712,175800,236494274,1430,1430,1430,1430,0
20230712,175700,236494274,1430,1430,1430,1430,0
20230712,175600,236494274,1430,1430,1430,1430,0
20230712,175500,236494274,1430,1430,1430,1430,0
20230712,175400,236494274,1430,1430,1430,1430,0
20230712,175300,236494274,1430,1430,1430,1430,0
20230712,175200,236494274,1430,1430,1430,1430,0
20230712,175100,236494274,1430,1430,1430,1430,0
20230712,175000,236494274,1430,1430,1430,1430,0
20230712,174900,236494274,1430,1430,1430,1430,5034
20230712,174800,236494274,1430,1430,1430,1430,0
20230712,174700,236494274,1430,1430,1430,1430,0
20230712,174600,236494274,1430,1430,1430,1430,0
20230712,174500,236494274,1430,1430,1430,1430,0
20230712,174400,236494274,1430,1430,1430,1430,0
20230712,174300,236494274,1430,1430,1430,1430,0
20230712,174200,236494274,1430,1430,1430,1430,0
20230712,174100,236494274,1430,1430,1430,1430,0
20230712,174000,236494274,1430,1430,1430,1430,0
20230712,173900,236494274,1430,1430,1430,1430,0
20230712,173800,236494274,1430,1430,1430,1430,0
20230712,173700,236494274,1430,1430,1430,1430,0
20230712,173600,236494274,1430,1430,1430,1430,0
20230712,173500,236494274,1430,1430,1430,1430,0
20230712,173400,236494274,1430,1430,1430,1430,0
20230712,173300,236494274,1430,1430,1430,1430,0
20230712,173200,236494274,1430,1430,1430,1430,0
20230712,173100,236494274,1430,1430,1430,1430,0
20230712,173000,236494274,1430,1430,1430,1430,0
20230712,172900,236494274,1430,1430,1430,1430,0
20230712,172800,236494274,1430,1430,1430,1430,0
20230712,172700,236494274,1430,1430,1430,1430,0
20230712,172600,236494274,1430,1430,1430,1430,0
20230712,172500,236494274,1430,1430,1430,1430,0
20230712,172400,236494274,1430,1430,1430,1430,0
20230712,172300,236494274,1430,1430,1430,1430,0
20230712,172200,236494274,1430,1430,1430,1430,0
20230712,172100,236494274,1430,1430,1430,1430,0
20230712,172000,236494274,1430,1430,1430,1430,0
20230712,171900,236494274,1430,1430,1430,1430,5034
20230712,171800,236494274,1430,1430,1430,1430,0
20230712,171700,236494274,1430,1430,1430,1430,0
20230712,171600,236494274,1430,1430,1430,1430,0
20230712,171500,236494274,1430,1430,1430,1430,0
20230712,171400,236494274,1430,1430,1430,1430,0
20230712,171300,236494274,1430,1430,1430,1430,0
20230712,171200,236494274,1430,1430,1430,1430,0
20230712,171100,236494274,1430,1430,1430,1430,0
20230712,171000,236494274,1430,1430,1430,1430,0
20230712,170900,236494274,1430,1430,1430,1430,0
20230712,170800,236494274,1430,1430,1430,1430,0
20230712,170700,236494274,1430,1430,1430,1430,0
20230712,170600,236494274,1430,1430,1430,1430,0
20230712,170500,236494274,1430,1430,1430,1430,0
20230712,170400,236494274,1430,1430,1430,1430,0
20230712,170300,236494274,1430,1430,1430,1430,0
20230712,170200,236494274,1430,1430,1430,1430,0
20230712,170100,236494274,1430,1430,1430,1430,0
20230712,170000,236494274,1430,1430,1430,1430,0
20230712,165900,236494274,1430,1430,1430,1430,0
20230712,165800,236494274,1430,1430,1430,1430,0
20230712,165700,236494274,1430,1430,1430,1430,0
20230712,165600,236494274,1430,1430,1430,1430,0
20230712,165500,236494274,1430,1430,1430,1430,0
20230712,165400,236494274,1430,1430,1430,1430,0
20230712,165300,236494274,1430,1430,1430,1430,0
20230712,165200,236494274,1430,1430,1430,1430,0
20230712,165100,236494274,1430,1430,1430,1430,0
20230712,165000,236494274,1430,1430,1430,1430,0
20230712,164900,236494274,1430,1430,1430,1430,5034
20230712,164800,236494274,1430,1430,1430,1430,0
20230712,164700,236494274,1430,1430,1430,1430,0
20230712,164600,236494274,1430,1430,1430,1430,0
20230712,164500,236494274,1430,1430,1430,1430,0
20230712,164400,236494274,1430,1430,1430,1430,0
20230712,164300,236494274,1430,1430,1430,1430,0
20230712,164200,236494274,1430,1430,1430,1430,0
20230712,164100,236494274,1430,1430,1430,1430,0
20230712,164000,236494274,1430,1430,1430,1430,0
20230712,163900,236494274,1430,1430,1430,1430,0
20230712,163800,236494274,1430,1430,1430,1430,0
20230712,163700,236494274,1430,1430,1430,1430,0
20230712,163600,236494274,1430,1430,1430,1430,0
20230712,163500,236494274,1430,1430,1430,1430,0
20230712,163400,236494274,1430,1430,1430,1430,0
20230712,163300,236494274,1430,1430,1430,1430,0
20230712,163200,236494274,1430,1430,1430,1430,0
20230712,163100,236494274,1430,1430,1430,1430,0
20230712,163000,236494274,1430,1430,1430,1430,0
20230712,162900,236494274,1430,1430,1430,1430,0
20230712,162800,236494274,1430,1430,1430,1430,0
20230712,162700,236494274,1430,1430,1430,1430,0
20230712,162600,236494274,1430,1430,1430,1430,0
20230712,162500,236494274,1430,1430,1430,1430,0
20230712,162400,236494274,1430,1430,1430,1430,0
20230712,162300,236494274,1430,1430,1430,1430,0
20230712,162200,236494274,1430,1430,1430,1430,0
20230712,162100,236494274,1430,1430,1430,1430,0
20230712,162000,236494274,1430,1430,1430,1430,0
20230712,161900,236494274,1430,1430,1430,1430,5034
20230712,161800,236494274,1430,1430,1430,1430,0
20230712,161700,236494274,1430,1430,1430,1430,0
20230712,161600,236494274,1430,1430,1430,1430,0
20230712,161500,236494274,1430,1430,1430,1430,0
20230712,161400,236494274,1430,1430,1430,1430,0
20230712,161300,236494274,1430,1430,1430,1430,0
20230712,161200,236494274,1430,1430,1430,1430,0
20230712,161100,236494274,1430,1430,1430,1430,0
20230712,161000,236494274,1430,1430,1430,1430,0
20230712,160900,236494274,1430,1430,1430,1430,0
20230712,160800,236494274,1430,1430,1430,1430,0
20230712,160700,236494274,1430,1430,1430,1430,0
20230712,160600,236494274,1430,1430,1430,1430,0
20230712,160500,236494274,1430,1430,1430,1430,0
20230712,160400,236494274,1430,1430,1430,1430,0
20230712,160300,236494274,1430,1430,1430,1430,0
20230712,160200,236494274,1430,1430,1430,1430,0
20230712,160100,236494274,1430,1430,1430,1430,0
20230712,160000,236494274,1430,1430,1430,1430,0
20230712,155900,236494274,1430,1430,1430,1430,0
20230712,155800,236494274,1430,1430,1430,1430,0
20230712,155700,236494274,1430,1430,1430,1430,0
20230712,155600,236494274,1430,1430,1430,1430,0
20230712,155500,236494274,1430,1430,1430,1430,0
20230712,155400,236494274,1430,1430,1430,1430,0
20230712,155300,236494274,1430,1430,1430,1430,0
20230712,155200,236494274,1430,1430,1430,1430,0
20230712,155100,236494274,1430,1430,1430,1430,0
20230712,155000,236494274,1430,1430,1430,1430,0
20230712,154900,236494274,1430,1430,1430,1430,5034
20230712,154800,236494274,1430,1430,1430,1430,0
20230712,154700,236494274,1430,1430,1430,1430,0
20230712,154600,236494274,1430,1430,1430,1430,0
20230712,154500,236494274,1430,1430,1430,1430,0
20230712,154400,236494274,1430,1430,1430,1430,0
20230712,154300,236494274,1430,1430,1430,1430,0
20230712,154200,236494274,1430,1430,1430,1430,0
20230712,154100,236494274,1430,1430,1430,1430,0
20230712,154000,236494274,1430,1430,1430,1430,0
20230712,153900,236494274,1430,1430,1430,1430,0
20230712,153800,236494274,1430,1430,1430,1430,0
20230712,153700,236494274,1430,1430,1430,1430,0
20230712,153600,236494274,1430,1430,1430,1430,0
20230712,153500,236494274,1430,1430,1430,1430,0
20230712,153400,236494274,1430,1430,1430,1430,0
20230712,153300,236494274,1430,1430,1430,1430,0
20230712,153200,236494274,1430,1430,1430,1430,0
20230712,153100,236494274,1430,1430,1430,1430,0
20230712,153000,236494274,1430,1430,1430,1430,5034
20230712,152900,229295654,1429,1429,1429,1429,0
20230712,152800,229295654,1429,1429,1429,1429,0
20230712,152700,229295654,1429,1429,1429,1429,0
20230712,152600,229295654,1429,1429,1429,1429,0
20230712,152500,229295654,1429,1429,1429,1429,0
20230712,152400,229295654,1429,1429,1429,1429,0
20230712,152300,229295654,1429,1429,1429,1429,0
20230712,152200,229295654,1429,1429,1429,1429,0
20230712,152100,229295654,1429,1429,1429,1429,0
20230712,152000,229295654,1429,1429,1429,1429,0
20230712,151900,229295654,1429,1429,1429,1429,19
20230712,151800,229268503,1429,1429,1429,1429,0
20230712,151700,229268503,1429,1429,1429,1429,0
20230712,151600,229268503,1429,1429,1429,1429,0
20230712,151500,229268503,1429,1429,1429,1429,6
20230712,151400,229259929,1429,1429,1429,1429,0
20230712,151300,229259929,1429,1428,1429,1428,5
20230712,151200,229252785,1428,1428,1428,1428,0
20230712,151100,229252785,1428,1427,1428,1427,738
20230712,151000,228199061,1427,1428,1428,1427,7463
20230712,150900,217549357,1428,1428,1428,1428,200
20230712,150800,217263757,1428,1428,1428,1428,505
20230712,150700,216542617,1428,1428,1428,1428,1260
20230712,150600,214743337,1427,1427,1427,1427,600
20230712,150500,213887137,1427,1427,1427,1427,0
20230712,150400,213887137,1427,1427,1427,1427,300
20230712,150300,213459037,1427,1427,1427,1427,5
20230712,150200,213451902,1427,1427,1427,1427,788
20230712,150100,212327426,1427,1427,1427,1427,26
20230712,150000,212290324,1427,1426,1427,1426,172
20230712,145900,212044888,1426,1426,1426,1426,0
20230712,145800,212044888,1426,1426,1426,1426,0
20230712,145700,212044888,1426,1426,1426,1426,0
20230712,145600,212044888,1426,1426,1426,1426,200
20230712,145500,211759688,1426,1426,1426,1426,0
20230712,145400,211759688,1426,1426,1426,1426,1
20230712,145300,211758262,1427,1427,1427,1427,0
20230712,145200,211758262,1427,1427,1427,1427,20
20230712,145100,211729722,1426,1426,1426,1426,1
20230712,145000,211728296,1427,1427,1427,1427,0
20230712,144900,211728296,1427,1427,1427,1427,0
20230712,144800,211728296,1427,1427,1427,1427,0
20230712,144700,211728296,1427,1427,1427,1427,0
20230712,144600,211728296,1427,1427,1427,1427,0
20230712,144500,211728296,1427,1427,1427,1427,10
20230712,144400,211714026,1425,1425,1425,1425,0
20230712,144300,211714026,1425,1425,1425,1425,0
20230712,144200,211714026,1425,1427,1427,1425,600
20230712,144100,210858616,1427,1428,1428,1427,202
20230712,144000,210570269,1428,1428,1428,1428,117
20230712,143900,210403193,1427,1427,1427,1427,11
20230712,143800,210387496,1429,1429,1429,1429,200
20230712,143700,210101696,1429,1429,1429,1429,0
20230712,143600,210101696,1429,1429,1429,1429,2
20230712,143500,210098838,1425,1426,1426,1425,69
20230712,143400,210000504,1426,1426,1426,1426,0
20230712,143300,210000504,1426,1426,1426,1426,0
20230712,143200,210000504,1426,1427,1427,1426,5
20230712,143100,209993372,1429,1429,1429,1429,0
20230712,143000,209993372,1429,1429,1429,1429,0
20230712,142900,209993372,1429,1429,1429,1429,0
20230712,142800,209993372,1429,1429,1429,1429,0
20230712,142700,209993372,1429,1429,1429,1429,0
20230712,142600,209993372,1429,1429,1429,1429,0
20230712,142500,209993372,1429,1429,1429,1429,0
20230712,142400,209993372,1429,1429,1429,1429,0
20230712,142300,209993372,1429,1428,1429,1428,9
20230712,142200,209980512,1428,1428,1428,1428,0
20230712,142100,209980512,1428,1428,1428,1428,0
20230712,142000,209980512,1428,1428,1428,1428,0
20230712,141900,209980512,1428,1428,1428,1428,0
20230712,141800,209980512,1428,1428,1428,1428,0
20230712,141700,209980512,1428,1428,1428,1428,0
20230712,141600,209980512,1428,1428,1428,1428,0
20230712,141500,209980512,1428,1428,1428,1428,0
20230712,141400,209980512,1428,1428,1428,1428,91
20230712,141300,209850564,1423,1423,1423,1423,0
20230712,141200,209850564,1423,1423,1423,1423,100
20230712,141100,209708264,1423,1423,1423,1423,818
20230712,141000,208544250,1422,1422,1422,1422,0
20230712,140900,208544250,1422,1422,1422,1422,0
20230712,140800,208544250,1422,1422,1422,1422,0
20230712,140700,208544250,1422,1422,1422,1422,0
20230712,140600,208544250,1422,1422,1422,1422,0
20230712,140500,208544250,1422,1422,1422,1422,0
20230712,140400,208544250,1422,1423,1423,1422,1010
20230712,140300,207108020,1422,1422,1422,1422,525
20230712,140200,206361470,1423,1423,1423,1423,10
20230712,140100,206347240,1423,1423,1423,1423,621
20230712,140000,205463557,1429,1429,1429,1429,0
20230712,135900,205463557,1429,1429,1429,1429,0
20230712,135800,205463557,1429,1429,1429,1429,0
20230712,135700,205463557,1429,1429,1429,1429,0
20230712,135600,205463557,1429,1429,1429,1429,0
20230712,135500,205463557,1429,1429,1429,1429,0
20230712,135400,205463557,1429,1429,1429,1429,0
20230712,135300,205463557,1429,1429,1429,1429,0
20230712,135200,205463557,1429,1422,1429,1422,75
20230712,135100,205356900,1429,1429,1429,1429,74
20230712,135000,205251154,1427,1427,1427,1427,0
20230712,134900,205251154,1427,1427,1427,1427,0
20230712,134800,205251154,1427,1427,1427,1427,0
20230712,134700,205251154,1427,1427,1427,1427,0
20230712,134600,205251154,1427,1427,1427,1427,700
20230712,134500,204252254,1427,1427,1427,1427,0
20230712,134400,204252254,1427,1427,1427,1427,0
20230712,134300,204252254,1427,1427,1427,1427,0
20230712,134200,204252254,1427,1427,1427,1427,0
20230712,134100,204252254,1427,1427,1427,1427,0
20230712,134000,204252254,1427,1427,1427,1427,0
20230712,133900,204252254,1427,1427,1427,1427,0
20230712,133800,204252254,1427,1427,1427,1427,0
20230712,133700,204252254,1427,1427,1427,1427,0
20230712,133600,204252254,1427,1427,1427,1427,1
20230712,133500,204250827,1418,1423,1427,1418,22501
20230712,133400,172294334,1427,1427,1427,1427,0
20230712,133300,172294334,1427,1427,1427,1427,0
20230712,133200,172294334,1427,1427,1427,1427,0
20230712,133100,172294334,1427,1427,1427,1427,0
20230712,133000,172294334,1427,1427,1427,1427,0
20230712,132900,172294334,1427,1427,1427,1427,0
20230712,132800,172294334,1427,1427,1427,1427,0
20230712,132700,172294334,1427,1427,1427,1427,0
20230712,132600,172294334,1427,1427,1427,1427,0
20230712,132500,172294334,1427,1427,1427,1427,2
20230712,132400,172291480,1427,1427,1427,1427,0
20230712,132300,172291480,1427,1427,1427,1427,1
20230712,132200,172290053,1422,1422,1422,1422,500
20230712,132100,171579053,1427,1427,1427,1427,1
20230712,132000,171577626,1420,1420,1420,1420,0
20230712,131900,171577626,1420,1426,1426,1420,13306
20230712,131800,152650658,1427,1426,1427,1426,70
20230712,131700,152550818,1427,1427,1427,1427,0
20230712,131600,152550818,1427,1427,1427,1427,0
20230712,131500,152550818,1427,1427,1427,1427,0
20230712,131400,152550818,1427,1427,1427,1427,8
20230712,131300,152539402,1427,1425,1427,1421,5001
20230712,131200,145425512,1428,1425,1428,1425,4
20230712,131100,145419803,1425,1425,1425,1425,0
20230712,131000,145419803,1425,1425,1425,1425,0
20230712,130900,145419803,1425,1425,1425,1425,1
20230712,130800,145418378,1425,1425,1425,1425,0
20230712,130700,145418378,1425,1425,1425,1425,0
20230712,130600,145418378,1425,1426,1426,1425,2980
20230712,130500,141171789,1426,1426,1426,1426,0
20230712,130400,141171789,1426,1426,1426,1426,11
20230712,130300,141156103,1431,1431,1431,1431,21
20230712,130200,141126052,1431,1431,1431,1431,1
20230712,130100,141124621,1425,1425,1425,1425,1984
20230712,130000,138297421,1425,1425,1425,1425,2
20230712,125900,138294571,1426,1426,1426,1426,12
20230712,125800,138277459,1426,1426,1426,1426,1005
20230712,125700,136844329,1428,1428,1428,1428,0
20230712,125600,136844329,1428,1428,1428,1428,132
20230712,125500,136655833,1432,1432,1432,1432,0
20230712,125400,136655833,1432,1432,1432,1432,0
20230712,125300,136655833,1432,1432,1432,1432,0
20230712,125200,136655833,1432,1431,1432,1431,10
20230712,125100,136641514,1432,1432,1432,1432,0
20230712,125000,136641514,1432,1432,1432,1432,0
20230712,124900,136641514,1432,1431,1432,1431,19
20230712,124800,136614307,1432,1432,1432,1432,0
20230712,124700,136614307,1432,1432,1432,1432,0
20230712,124600,136614307,1432,1432,1432,1432,0
20230712,124500,136614307,1432,1430,1432,1430,3
20230712,124400,136610014,1428,1428,1428,1428,0
20230712,124300,136610014,1428,1430,1430,1428,22
20230712,124200,136578572,1430,1430,1430,1430,100
20230712,124100,136435572,1432,1432,1432,1432,18
20230712,124000,136409796,1432,1432,1432,1432,1
20230712,123900,136408364,1432,1432,1432,1432,0
20230712,123800,136408364,1432,1431,1432,1431,27
20230712,123700,136369701,1432,1432,1432,1432,0
20230712,123600,136369701,1432,1432,1432,1432,3
20230712,123500,136365405,1432,1430,1432,1426,128
20230712,123400,136182449,1432,1432,1432,1432,18
20230712,123300,136156673,1432,1432,1432,1432,0
20230712,123200,136156673,1432,1432,1432,1432,0
20230712,123100,136156673,1432,1432,1432,1432,11
20230712,123000,136140921,1432,1432,1432,1432,0
20230712,122900,136140921,1432,1432,1432,1432,0
20230712,122800,136140921,1432,1432,1432,1432,0
20230712,122700,136140921,1432,1432,1432,1432,16
20230712,122600,136118009,1432,1432,1432,1432,0
20230712,122500,136118009,1432,1432,1432,1432,0
20230712,122400,136118009,1432,1432,1432,1432,0
20230712,122300,136118009,1432,1430,1432,1430,42
20230712,122200,136057929,1432,1432,1432,1432,32
20230712,122100,136012105,1432,1432,1432,1432,23
20230712,122000,135979169,1426,1426,1426,1426,0
20230712,121900,135979169,1426,1430,1430,1426,800
20230712,121800,134837969,1431,1431,1431,1431,0
20230712,121700,134837969,1431,1432,1432,1431,223
20230712,121600,134518644,1431,1431,1431,1431,0
20230712,121500,134518644,1431,1430,1431,1430,1317
20230712,121400,132634034,1429,1427,1429,1427,5788
20230712,121300,124369074,1426,1426,1426,1426,0
20230712,121200,124369074,1426,1426,1426,1426,0
20230712,121100,124369074,1426,1427,1427,1426,422
20230712,121000,123766881,1427,1427,1427,1427,35
20230712,120900,123716936,1427,1427,1427,1427,10
20230712,120800,123702666,1427,1427,1427,1427,0
20230712,120700,123702666,1427,1427,1427,1427,1
20230712,120600,123701239,1427,1427,1427,1427,2
20230712,120500,123698385,1427,1428,1428,1427,16
20230712,120400,123675550,1428,1428,1428,1428,0
20230712,120300,123675550,1428,1428,1428,1428,27
20230712,120200,123636994,1428,1428,1428,1428,0
20230712,120100,123636994,1428,1428,1428,1428,0
20230712,120000,123636994,1428,1428,1428,1428,19
20230712,115900,123609862,1428,1428,1428,1428,1
20230712,115800,123608434,1427,1427,1427,1427,1
20230712,115700,123607007,1424,1427,1427,1424,24
20230712,115600,123572828,1424,1424,1424,1424,50
20230712,115500,123501628,1424,1424,1424,1424,610
20230712,115400,122632988,1424,1424,1424,1424,11
20230712,115300,122617324,1424,1425,1425,1424,276
20230712,115200,122224291,1425,1428,1428,1425,26
20230712,115100,122187166,1428,1428,1428,1428,0
20230712,115000,122187166,1428,1427,1428,1427,10
20230712,114900,122172887,1428,1428,1428,1428,0
20230712,114800,122172887,1428,1428,1428,1428,0
20230712,114700,122172887,1428,1428,1428,1428,0
20230712,114600,122172887,1428,1428,1428,1428,7
20230712,114500,122162891,1428,1428,1428,1428,0
20230712,114400,122162891,1428,1428,1428,1428,56
20230712,114300,122082923,1428,1424,1428,1424,110
20230712,114200,121926043,1424,1424,1424,1424,0
20230712,114100,121926043,1424,1424,1424,1424,1102
20230712,114000,120356795,1424,1424,1424,1424,0
20230712,113900,120356795,1424,1424,1424,1424,0
20230712,113800,120356795,1424,1424,1424,1424,100
20230712,113700,120214395,1424,1424,1424,1424,0
20230712,113600,120214395,1424,1424,1424,1424,2
20230712,113500,120211547,1424,1424,1424,1424,0
20230712,113400,120211547,1424,1424,1424,1424,171
20230712,113300,119968043,1424,1424,1424,1424,0
20230712,113200,119968043,1424,1424,1424,1424,0
20230712,113100,119968043,1424,1424,1424,1424,115
20230712,113000,119804283,1424,1424,1424,1424,0
20230712,112900,119804283,1424,1422,1424,1422,1410
20230712,112800,117796445,1421,1421,1421,1421,1572
20230712,112700,115562633,1422,1422,1422,1422,1454
20230712,112600,113495045,1422,1422,1422,1422,0
20230712,112500,113495045,1422,1422,1422,1422,0
20230712,112400,113495045,1422,1423,1423,1422,2000
20230712,112300,110649759,1423,1423,1423,1423,4
20230712,112200,110644067,1423,1423,1423,1423,0
20230712,112100,110644067,1423,1423,1423,1423,60
20230712,112000,110558687,1424,1424,1424,1424,0
20230712,111900,110558687,1424,1424,1424,1424,1000
20230712,111800,109134687,1423,1423,1423,1423,19
20230712,111700,109107650,1423,1425,1425,1423,519
20230712,111600,108368611,1424,1424,1424,1424,0
20230712,111500,108368611,1424,1424,1424,1424,0
20230712,111400,108368611,1424,1424,1424,1424,0
20230712,111300,108368611,1424,1424,1424,1424,0
20230712,111200,108368611,1424,1424,1424,1424,0
20230712,111100,108368611,1424,1424,1424,1424,0
20230712,111000,108368611,1424,1423,1424,1423,11
20230712,110900,108352948,1424,1424,1424,1424,401
20230712,110800,107781924,1428,1428,1428,1428,0
20230712,110700,107781924,1428,1428,1428,1428,1
20230712,110600,107780496,1423,1423,1423,1423,1799
20230712,110500,105220519,1424,1424,1424,1424,3
20230712,110400,105216247,1424,1424,1424,1424,1
20230712,110300,105214823,1428,1428,1428,1428,3
20230712,110200,105210539,1428,1428,1428,1428,0
20230712,110100,105210539,1428,1428,1428,1428,0
20230712,110000,105210539,1428,1428,1428,1428,1
20230712,105900,105209111,1423,1423,1423,1423,262
20230712,105800,104836285,1428,1428,1428,1428,0
20230712,105700,104836285,1428,1426,1428,1421,18706
20230712,105600,78200502,1426,1426,1426,1426,100
20230712,105500,78057902,1426,1426,1426,1426,0
20230712,105400,78057902,1426,1426,1426,1426,0
20230712,105300,78057902,1426,1426,1426,1426,100
20230712,105200,77915302,1426,1426,1426,1426,2549
20230712,105100,74280428,1426,1426,1426,1426,0
20230712,105000,74280428,1426,1426,1426,1426,0
20230712,104900,74280428,1426,1426,1426,1426,0
20230712,104800,74280428,1426,1426,1426,1426,0
20230712,104700,74280428,1426,1426,1426,1426,1100
20230712,104600,72711828,1426,1426,1426,1426,0
20230712,104500,72711828,1426,1426,1426,1426,0
20230712,104400,72711828,1426,1426,1426,1426,0
20230712,104300,72711828,1426,1426,1426,1426,2
20230712,104200,72708976,1426,1428,1428,1426,10000
20230712,104100,58442386,1428,1428,1428,1428,0
20230712,104000,58442386,1428,1428,1428,1428,0
20230712,103900,58442386,1428,1428,1428,1428,1
20230712,103800,58440958,1429,1429,1429,1429,500
20230712,103700,57726458,1429,1429,1429,1429,0
20230712,103600,57726458,1429,1429,1429,1429,0
20230712,103500,57726458,1429,1429,1429,1429,0
20230712,103400,57726458,1429,1429,1429,1429,0
20230712,103300,57726458,1429,1430,1430,1429,2537
20230712,103200,54100380,1430,1431,1431,1430,1655
20230712,103100,51733674,1433,1433,1433,1433,0
20230712,103000,51733674,1433,1433,1433,1433,0
20230712,102900,51733674,1433,1433,1433,1433,1
20230712,102800,51732241,1430,1432,1432,1430,3000
20230712,102700,47440441,1433,1433,1433,1433,117
20230712,102600,47272780,1433,1433,1433,1433,33
20230712,102500,47225491,1434,1434,1434,1434,0
20230712,102400,47225491,1434,1434,1434,1434,0
20230712,102300,47225491,1434,1434,1434,1434,0
20230712,102200,47225491,1434,1434,1434,1434,1
20230712,102100,47224057,1431,1431,1431,1431,0
20230712,102000,47224057,1431,1431,1431,1431,1500
20230712,101900,45077557,1431,1431,1431,1431,0
20230712,101800,45077557,1431,1431,1431,1431,0
20230712,101700,45077557,1431,1432,1432,1431,3960
20230712,101600,39409196,1432,1432,1432,1432,1
20230712,101500,39407764,1432,1432,1432,1432,1192
20230712,101400,37700820,1434,1434,1434,1434,10
20230712,101300,37686480,1434,1434,1434,1434,0
20230712,101200,37686480,1434,1434,1434,1434,190
20230712,101100,37414020,1435,1435,1435,1435,0
20230712,101000,37414020,1435,1435,1435,1435,20
20230712,100900,37385320,1433,1433,1433,1433,0
20230712,100800,37385320,1433,1433,1433,1433,0
20230712,100700,37385320,1433,1433,1433,1433,0
20230712,100600,37385320,1433,1432,1433,1432,3264
20230712,100500,32709676,1432,1433,1433,1432,2892
20230712,100400,28566000,1433,1433,1433,1433,0
20230712,100300,28566000,1433,1433,1433,1433,0
20230712,100200,28566000,1433,1433,1433,1433,1
20230712,100100,28564567,1433,1433,1433,1433,8
20230712,100000,28553103,1435,1435,1435,1435,217
20230712,095900,28241708,1435,1435,1435,1435,2
20230712,095800,28238838,1435,1435,1435,1435,0
20230712,095700,28238838,1435,1435,1435,1435,0
20230712,095600,28238838,1435,1435,1435,1435,0
20230712,095500,28238838,1435,1435,1435,1435,0
20230712,095400,28238838,1435,1435,1435,1435,0
20230712,095300,28238838,1435,1431,1435,1431,2855
20230712,095200,24145645,1435,1435,1435,1435,30
20230712,095100,24102595,1435,1435,1435,1435,1
20230712,095000,24101160,1435,1435,1435,1435,1
20230712,094900,24099725,1431,1431,1431,1431,0
20230712,094800,24099725,1431,1431,1431,1431,0
20230712,094700,24099725,1431,1431,1431,1431,0
20230712,094600,24099725,1431,1431,1431,1431,0
20230712,094500,24099725,1431,1431,1431,1431,69
20230712,094400,24000986,1431,1431,1431,1431,0
20230712,094300,24000986,1431,1431,1431,1431,0
20230712,094200,24000986,1431,1431,1431,1431,5
20230712,094100,23993831,1431,1431,1431,1431,0
20230712,094000,23993831,1431,1431,1431,1431,64
20230712,093900,23902247,1432,1432,1432,1432,2461
20230712,093800,20378095,1432,1432,1432,1432,1
20230712,093700,20376663,1432,1432,1432,1432,55
20230712,093600,20297903,1435,1435,1435,1435,24
20230712,093500,20263463,1435,1435,1435,1435,0
20230712,093400,20263463,1435,1435,1435,1435,3
20230712,093300,20259158,1430,1435,1435,1430,4256
20230712,093200,14171428,1435,1435,1435,1435,8
20230712,093100,14159948,1435,1435,1435,1431,113
20230712,093000,13998191,1431,1431,1431,1431,0
20230712,092900,13998191,1431,1431,1431,1431,0
20230712,092800,13998191,1431,1431,1431,1431,0
20230712,092700,13998191,1431,1434,1434,1431,1312
20230712,092600,12119958,1435,1435,1435,1435,1
20230712,092500,12118523,1434,1432,1434,1432,113
20230712,092400,11956581,1436,1436,1436,1436,0
20230712,092300,11956581,1436,1436,1436,1436,0
20230712,092200,11956581,1436,1435,1436,1435,48
20230712,092100,11887654,1436,1436,1436,1436,0
20230712,092000,11887654,1436,1436,1436,1436,0
20230712,091900,11887654,1436,1436,1436,1436,0
20230712,091800,11887654,1436,1436,1436,1436,24
20230712,091700,11853190,1436,1431,1436,1431,11
20230712,091600,11837404,1430,1430,1430,1430,1786
20230712,091500,9283424,1433,1431,1433,1430,2199
20230712,091400,6138739,1431,1431,1431,1431,41
20230712,091300,6080068,1431,1431,1431,1431,19
20230712,091200,6052879,1431,1431,1431,1431,44
20230712,091100,5989915,1431,1431,1431,1431,1000
20230712,091000,4558915,1431,1430,1431,1430,1349
20230712,090900,2628845,1430,1430,1430,1430,0
20230712,090800,2628845,1430,1430,1430,1430,0
20230712,090700,2628845,1430,1430,1430,1430,0
20230712,090600,2628845,1430,1429,1430,1429,1415
20230712,090500,606424,1429,1430,1430,1429,149
20230712,090400,393396,1430,1430,1430,1430,20
20230712,090300,364796,1436,1436,1436,1436,44
20230712,090200,301612,1436,1436,1436,1436,38
20230712,090100,247044,1428,1428,1428,1428,0
20230712,090000,247044,1428,1428,1428,1428,173