KissMeData/007120/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,184600,172771020,1637,1637,1637,1637,2143
20230711,184500,172771020,1637,1637,1637,1637,0
20230711,184400,172771020,1637,1637,1637,1637,0
20230711,184300,172771020,1637,1637,1637,1637,0
20230711,184200,172771020,1637,1637,1637,1637,0
20230711,184100,172771020,1637,1637,1637,1637,0
20230711,184000,172771020,1637,1637,1637,1637,0
20230711,183900,172771020,1637,1637,1637,1637,0
20230711,183800,172771020,1637,1637,1637,1637,0
20230711,183700,172771020,1637,1637,1637,1637,0
20230711,183600,172771020,1637,1637,1637,1637,0
20230711,183500,172771020,1637,1637,1637,1637,0
20230711,183400,172771020,1637,1637,1637,1637,0
20230711,183300,172771020,1637,1637,1637,1637,0
20230711,183200,172771020,1637,1637,1637,1637,0
20230711,183100,172771020,1637,1637,1637,1637,0
20230711,183000,172771020,1637,1637,1637,1637,0
20230711,182900,172771020,1637,1637,1637,1637,0
20230711,182800,172771020,1637,1637,1637,1637,0
20230711,182700,172771020,1637,1637,1637,1637,0
20230711,182600,172771020,1637,1637,1637,1637,0
20230711,182500,172771020,1637,1637,1637,1637,0
20230711,182400,172771020,1637,1637,1637,1637,0
20230711,182300,172771020,1637,1637,1637,1637,0
20230711,182200,172771020,1637,1637,1637,1637,0
20230711,182100,172771020,1637,1637,1637,1637,0
20230711,182000,172771020,1637,1637,1637,1637,0
20230711,181900,172771020,1637,1637,1637,1637,0
20230711,181800,172771020,1637,1637,1637,1637,0
20230711,181700,172771020,1637,1637,1637,1637,0
20230711,181600,172771020,1637,1637,1637,1637,2143
20230711,181500,172771020,1637,1637,1637,1637,0
20230711,181400,172771020,1637,1637,1637,1637,0
20230711,181300,172771020,1637,1637,1637,1637,0
20230711,181200,172771020,1637,1637,1637,1637,0
20230711,181100,172771020,1637,1637,1637,1637,0
20230711,181000,172771020,1637,1637,1637,1637,0
20230711,180900,172771020,1637,1637,1637,1637,0
20230711,180800,172771020,1637,1637,1637,1637,0
20230711,180700,172771020,1637,1637,1637,1637,0
20230711,180600,172771020,1637,1637,1637,1637,0
20230711,180500,172771020,1637,1637,1637,1637,0
20230711,180400,172771020,1637,1637,1637,1637,0
20230711,180300,172771020,1637,1637,1637,1637,0
20230711,180200,172771020,1637,1637,1637,1637,0
20230711,180100,172771020,1637,1637,1637,1637,0
20230711,180000,172771020,1637,1637,1637,1637,0
20230711,175900,172771020,1637,1637,1637,1637,0
20230711,175800,172771020,1637,1637,1637,1637,0
20230711,175700,172771020,1637,1637,1637,1637,0
20230711,175600,172771020,1637,1637,1637,1637,0
20230711,175500,172771020,1637,1637,1637,1637,0
20230711,175400,172771020,1637,1637,1637,1637,0
20230711,175300,172771020,1637,1637,1637,1637,0
20230711,175200,172771020,1637,1637,1637,1637,0
20230711,175100,172771020,1637,1637,1637,1637,0
20230711,175000,172771020,1637,1637,1637,1637,0
20230711,174900,172771020,1637,1637,1637,1637,0
20230711,174800,172771020,1637,1637,1637,1637,0
20230711,174700,172771020,1637,1637,1637,1637,0
20230711,174600,172771020,1637,1637,1637,1637,2143
20230711,174500,172771020,1637,1637,1637,1637,0
20230711,174400,172771020,1637,1637,1637,1637,0
20230711,174300,172771020,1637,1637,1637,1637,0
20230711,174200,172771020,1637,1637,1637,1637,0
20230711,174100,172771020,1637,1637,1637,1637,0
20230711,174000,172771020,1637,1637,1637,1637,0
20230711,173900,172771020,1637,1637,1637,1637,0
20230711,173800,172771020,1637,1637,1637,1637,0
20230711,173700,172771020,1637,1637,1637,1637,0
20230711,173600,172771020,1637,1637,1637,1637,0
20230711,173500,172771020,1637,1637,1637,1637,0
20230711,173400,172771020,1637,1637,1637,1637,0
20230711,173300,172771020,1637,1637,1637,1637,0
20230711,173200,172771020,1637,1637,1637,1637,0
20230711,173100,172771020,1637,1637,1637,1637,0
20230711,173000,172771020,1637,1637,1637,1637,0
20230711,172900,172771020,1637,1637,1637,1637,0
20230711,172800,172771020,1637,1637,1637,1637,0
20230711,172700,172771020,1637,1637,1637,1637,0
20230711,172600,172771020,1637,1637,1637,1637,0
20230711,172500,172771020,1637,1637,1637,1637,0
20230711,172400,172771020,1637,1637,1637,1637,0
20230711,172300,172771020,1637,1637,1637,1637,0
20230711,172200,172771020,1637,1637,1637,1637,0
20230711,172100,172771020,1637,1637,1637,1637,0
20230711,172000,172771020,1637,1637,1637,1637,0
20230711,171900,172771020,1637,1637,1637,1637,0
20230711,171800,172771020,1637,1637,1637,1637,0
20230711,171700,172771020,1637,1637,1637,1637,0
20230711,171600,172771020,1637,1637,1637,1637,2143
20230711,171500,172771020,1637,1637,1637,1637,0
20230711,171400,172771020,1637,1637,1637,1637,0
20230711,171300,172771020,1637,1637,1637,1637,0
20230711,171200,172771020,1637,1637,1637,1637,0
20230711,171100,172771020,1637,1637,1637,1637,0
20230711,171000,172771020,1637,1637,1637,1637,0
20230711,170900,172771020,1637,1637,1637,1637,0
20230711,170800,172771020,1637,1637,1637,1637,0
20230711,170700,172771020,1637,1637,1637,1637,0
20230711,170600,172771020,1637,1637,1637,1637,0
20230711,170500,172771020,1637,1637,1637,1637,0
20230711,170400,172771020,1637,1637,1637,1637,0
20230711,170300,172771020,1637,1637,1637,1637,0
20230711,170200,172771020,1637,1637,1637,1637,0
20230711,170100,172771020,1637,1637,1637,1637,0
20230711,170000,172771020,1637,1637,1637,1637,0
20230711,165900,172771020,1637,1637,1637,1637,0
20230711,165800,172771020,1637,1637,1637,1637,0
20230711,165700,172771020,1637,1637,1637,1637,0
20230711,165600,172771020,1637,1637,1637,1637,0
20230711,165500,172771020,1637,1637,1637,1637,0
20230711,165400,172771020,1637,1637,1637,1637,0
20230711,165300,172771020,1637,1637,1637,1637,0
20230711,165200,172771020,1637,1637,1637,1637,0
20230711,165100,172771020,1637,1637,1637,1637,0
20230711,165000,172771020,1637,1637,1637,1637,0
20230711,164900,172771020,1637,1637,1637,1637,0
20230711,164800,172771020,1637,1637,1637,1637,0
20230711,164700,172771020,1637,1637,1637,1637,0
20230711,164600,172771020,1637,1637,1637,1637,2143
20230711,164500,172771020,1637,1637,1637,1637,0
20230711,164400,172771020,1637,1637,1637,1637,0
20230711,164300,172771020,1637,1637,1637,1637,0
20230711,164200,172771020,1637,1637,1637,1637,0
20230711,164100,172771020,1637,1637,1637,1637,0
20230711,164000,172771020,1637,1637,1637,1637,0
20230711,163900,172771020,1637,1637,1637,1637,0
20230711,163800,172771020,1637,1637,1637,1637,0
20230711,163700,172771020,1637,1637,1637,1637,0
20230711,163600,172771020,1637,1637,1637,1637,0
20230711,163500,172771020,1637,1637,1637,1637,0
20230711,163400,172771020,1637,1637,1637,1637,0
20230711,163300,172771020,1637,1637,1637,1637,0
20230711,163200,172771020,1637,1637,1637,1637,0
20230711,163100,172771020,1637,1637,1637,1637,0
20230711,163000,172771020,1637,1637,1637,1637,0
20230711,162900,172771020,1637,1637,1637,1637,0
20230711,162800,172771020,1637,1637,1637,1637,0
20230711,162700,172771020,1637,1637,1637,1637,0
20230711,162600,172771020,1637,1637,1637,1637,0
20230711,162500,172771020,1637,1637,1637,1637,0
20230711,162400,172771020,1637,1637,1637,1637,0
20230711,162300,172771020,1637,1637,1637,1637,0
20230711,162200,172771020,1637,1637,1637,1637,0
20230711,162100,172771020,1637,1637,1637,1637,0
20230711,162000,172771020,1637,1637,1637,1637,0
20230711,161900,172771020,1637,1637,1637,1637,0
20230711,161800,172771020,1637,1637,1637,1637,0
20230711,161700,172771020,1637,1637,1637,1637,0
20230711,161600,172771020,1637,1637,1637,1637,2143
20230711,161500,172771020,1637,1637,1637,1637,0
20230711,161400,172771020,1637,1637,1637,1637,0
20230711,161300,172771020,1637,1637,1637,1637,0
20230711,161200,172771020,1637,1637,1637,1637,0
20230711,161100,172771020,1637,1637,1637,1637,0
20230711,161000,172771020,1637,1637,1637,1637,0
20230711,160900,172771020,1637,1637,1637,1637,0
20230711,160800,172771020,1637,1637,1637,1637,0
20230711,160700,172771020,1637,1637,1637,1637,0
20230711,160600,172771020,1637,1637,1637,1637,0
20230711,160500,172771020,1637,1637,1637,1637,0
20230711,160400,172771020,1637,1637,1637,1637,0
20230711,160300,172771020,1637,1637,1637,1637,0
20230711,160200,172771020,1637,1637,1637,1637,0
20230711,160100,172771020,1637,1637,1637,1637,0
20230711,160000,172771020,1637,1637,1637,1637,0
20230711,155900,172771020,1637,1637,1637,1637,0
20230711,155800,172771020,1637,1637,1637,1637,0
20230711,155700,172771020,1637,1637,1637,1637,0
20230711,155600,172771020,1637,1637,1637,1637,0
20230711,155500,172771020,1637,1637,1637,1637,0
20230711,155400,172771020,1637,1637,1637,1637,0
20230711,155300,172771020,1637,1637,1637,1637,0
20230711,155200,172771020,1637,1637,1637,1637,0
20230711,155100,172771020,1637,1637,1637,1637,0
20230711,155000,172771020,1637,1637,1637,1637,0
20230711,154900,172771020,1637,1637,1637,1637,0
20230711,154800,172771020,1637,1637,1637,1637,0
20230711,154700,172771020,1637,1637,1637,1637,0
20230711,154600,172771020,1637,1637,1637,1637,2143
20230711,154500,172771020,1637,1637,1637,1637,0
20230711,154400,172771020,1637,1637,1637,1637,0
20230711,154300,172771020,1637,1637,1637,1637,0
20230711,154200,172771020,1637,1637,1637,1637,0
20230711,154100,172771020,1637,1637,1637,1637,0
20230711,154000,172771020,1637,1637,1637,1637,0
20230711,153900,172771020,1637,1637,1637,1637,0
20230711,153800,172771020,1637,1637,1637,1637,0
20230711,153700,172771020,1637,1637,1637,1637,0
20230711,153600,172771020,1637,1637,1637,1637,0
20230711,153500,172771020,1637,1637,1637,1637,0
20230711,153400,172771020,1637,1637,1637,1637,0
20230711,153300,172771020,1637,1637,1637,1637,0
20230711,153200,172771020,1637,1637,1637,1637,0
20230711,153100,172771020,1637,1637,1637,1637,0
20230711,153000,172771020,1637,1637,1637,1637,2143
20230711,152900,169262929,1635,1635,1635,1635,0
20230711,152800,169262929,1635,1635,1635,1635,0
20230711,152700,169262929,1635,1635,1635,1635,0
20230711,152600,169262929,1635,1635,1635,1635,0
20230711,152500,169262929,1635,1635,1635,1635,0
20230711,152400,169262929,1635,1635,1635,1635,0
20230711,152300,169262929,1635,1635,1635,1635,0
20230711,152200,169262929,1635,1635,1635,1635,0
20230711,152100,169262929,1635,1635,1635,1635,0
20230711,152000,169262929,1635,1635,1635,1635,0
20230711,151900,169262929,1635,1633,1635,1633,921
20230711,151800,167758894,1633,1631,1633,1631,530
20230711,151700,166894048,1631,1631,1631,1631,30
20230711,151600,166845118,1631,1631,1631,1631,20
20230711,151500,166812498,1631,1631,1631,1631,12
20230711,151400,166792926,1631,1631,1631,1631,10
20230711,151300,166776616,1631,1626,1631,1626,2
20230711,151200,166773359,1631,1631,1631,1625,2012
20230711,151100,163503218,1631,1631,1631,1631,1
20230711,151000,163501587,1625,1625,1625,1625,0
20230711,150900,163501587,1625,1626,1626,1625,925
20230711,150800,161998461,1625,1625,1625,1625,0
20230711,150700,161998461,1625,1625,1625,1625,0
20230711,150600,161998461,1625,1625,1625,1625,1000
20230711,150500,160373461,1631,1631,1631,1631,1
20230711,150400,160371830,1625,1625,1625,1625,408
20230711,150300,159708830,1625,1626,1626,1625,408
20230711,150200,159045680,1631,1631,1631,1631,4
20230711,150100,159039156,1631,1631,1631,1631,10
20230711,150000,159022846,1631,1626,1631,1626,100
20230711,145900,158860241,1626,1626,1626,1626,648
20230711,145800,157806593,1627,1631,1631,1627,402
20230711,145700,157152339,1631,1631,1631,1631,79
20230711,145600,157023490,1631,1631,1631,1631,0
20230711,145500,157023490,1631,1631,1631,1631,0
20230711,145400,157023490,1631,1631,1631,1631,51
20230711,145300,156940309,1626,1626,1626,1626,0
20230711,145200,156940309,1626,1626,1626,1626,0
20230711,145100,156940309,1626,1626,1626,1626,1004
20230711,145000,155307805,1631,1631,1631,1631,0
20230711,144900,155307805,1631,1631,1631,1631,0
20230711,144800,155307805,1631,1631,1631,1631,0
20230711,144700,155307805,1631,1631,1631,1631,0
20230711,144600,155307805,1631,1631,1631,1631,453
20230711,144500,154568962,1631,1631,1631,1631,80
20230711,144400,154438482,1631,1631,1631,1630,170
20230711,144300,154161378,1626,1626,1626,1626,0
20230711,144200,154161378,1626,1626,1626,1626,0
20230711,144100,154161378,1626,1626,1626,1626,0
20230711,144000,154161378,1626,1626,1626,1626,1495
20230711,143900,151730508,1625,1625,1625,1625,0
20230711,143800,151730508,1625,1625,1625,1625,854
20230711,143700,150342758,1626,1626,1626,1626,30
20230711,143600,150293978,1625,1625,1625,1625,0
20230711,143500,150293978,1625,1625,1625,1625,0
20230711,143400,150293978,1625,1625,1625,1625,0
20230711,143300,150293978,1625,1625,1625,1625,0
20230711,143200,150293978,1625,1625,1625,1625,105
20230711,143100,150123353,1625,1625,1625,1625,0
20230711,143000,150123353,1625,1624,1625,1624,828
20230711,142900,148777987,1625,1625,1625,1625,0
20230711,142800,148777987,1625,1625,1625,1625,0
20230711,142700,148777987,1625,1625,1625,1625,0
20230711,142600,148777987,1625,1625,1625,1625,2
20230711,142500,148774737,1625,1625,1625,1625,162
20230711,142400,148511487,1625,1625,1625,1625,0
20230711,142300,148511487,1625,1626,1626,1625,69
20230711,142200,148399360,1626,1626,1626,1626,0
20230711,142100,148399360,1626,1626,1626,1626,650
20230711,142000,147342460,1629,1629,1629,1629,1
20230711,141900,147340831,1629,1629,1629,1629,0
20230711,141800,147340831,1629,1629,1629,1629,26
20230711,141700,147298477,1629,1629,1629,1629,0
20230711,141600,147298477,1629,1628,1629,1628,18
20230711,141500,147269156,1629,1629,1629,1629,1
20230711,141400,147267527,1630,1630,1630,1630,0
20230711,141300,147267527,1630,1630,1630,1630,0
20230711,141200,147267527,1630,1630,1630,1630,27
20230711,141100,147223517,1630,1630,1630,1630,5
20230711,141000,147215367,1625,1625,1625,1625,0
20230711,140900,147215367,1625,1625,1625,1625,615
20230711,140800,146215992,1625,1626,1626,1625,9
20230711,140700,146201362,1626,1626,1626,1626,1840
20230711,140600,143209522,1626,1626,1626,1626,0
20230711,140500,143209522,1626,1626,1626,1626,0
20230711,140400,143209522,1626,1626,1626,1626,0
20230711,140300,143209522,1626,1626,1626,1626,0
20230711,140200,143209522,1626,1626,1626,1626,0
20230711,140100,143209522,1626,1626,1626,1626,0
20230711,140000,143209522,1626,1629,1629,1626,756
20230711,135900,141980187,1629,1629,1629,1629,99
20230711,135800,141818916,1630,1630,1630,1630,200
20230711,135700,141492916,1630,1630,1630,1630,0
20230711,135600,141492916,1630,1630,1630,1630,0
20230711,135500,141492916,1630,1630,1630,1630,1
20230711,135400,141491286,1630,1630,1630,1630,0
20230711,135300,141491286,1630,1630,1630,1630,0
20230711,135200,141491286,1630,1630,1630,1630,3
20230711,135100,141486396,1629,1629,1629,1629,0
20230711,135000,141486396,1629,1629,1629,1629,88
20230711,134900,141343044,1631,1631,1631,1631,0
20230711,134800,141343044,1631,1631,1631,1631,920
20230711,134700,139842524,1631,1631,1631,1631,0
20230711,134600,139842524,1631,1631,1631,1631,0
20230711,134500,139842524,1631,1631,1631,1631,1
20230711,134400,139840893,1630,1629,1630,1629,105
20230711,134300,139669782,1626,1626,1626,1626,0
20230711,134200,139669782,1626,1626,1626,1626,0
20230711,134100,139669782,1626,1626,1626,1626,0
20230711,134000,139669782,1626,1626,1626,1626,0
20230711,133900,139669782,1626,1626,1626,1626,0
20230711,133800,139669782,1626,1626,1626,1626,0
20230711,133700,139669782,1626,1626,1626,1626,0
20230711,133600,139669782,1626,1626,1626,1626,0
20230711,133500,139669782,1626,1626,1626,1626,0
20230711,133400,139669782,1626,1626,1626,1626,10
20230711,133300,139653522,1626,1626,1626,1626,0
20230711,133200,139653522,1626,1626,1626,1626,310
20230711,133100,139149462,1626,1626,1626,1626,1750
20230711,133000,136303962,1626,1626,1626,1626,300
20230711,132900,135816162,1626,1626,1626,1626,30
20230711,132800,135767382,1626,1626,1626,1626,0
20230711,132700,135767382,1626,1627,1627,1626,60
20230711,132600,135669772,1627,1627,1627,1627,408
20230711,132500,135005956,1627,1627,1627,1627,0
20230711,132400,135005956,1627,1627,1627,1627,0
20230711,132300,135005956,1627,1629,1629,1627,5002
20230711,132200,126867698,1627,1627,1627,1627,0
20230711,132100,126867698,1627,1627,1627,1627,0
20230711,132000,126867698,1627,1627,1627,1627,0
20230711,131900,126867698,1627,1627,1627,1627,0
20230711,131800,126867698,1627,1627,1627,1627,338
20230711,131700,126317772,1629,1629,1629,1629,0
20230711,131600,126317772,1629,1629,1629,1629,0
20230711,131500,126317772,1629,1629,1629,1629,0
20230711,131400,126317772,1629,1629,1629,1629,0
20230711,131300,126317772,1629,1629,1629,1629,15
20230711,131200,126293337,1629,1629,1629,1629,19
20230711,131100,126262386,1629,1629,1629,1629,0
20230711,131000,126262386,1629,1629,1629,1629,271
20230711,130900,125820927,1627,1627,1627,1627,0
20230711,130800,125820927,1627,1627,1627,1627,0
20230711,130700,125820927,1627,1627,1627,1627,0
20230711,130600,125820927,1627,1627,1627,1627,0
20230711,130500,125820927,1627,1627,1627,1627,59
20230711,130400,125724934,1628,1628,1628,1628,0
20230711,130300,125724934,1628,1628,1628,1628,0
20230711,130200,125724934,1628,1628,1628,1628,20
20230711,130100,125692374,1628,1628,1628,1628,209
20230711,130000,125352122,1630,1630,1630,1630,0
20230711,125900,125352122,1630,1630,1630,1630,0
20230711,125800,125352122,1630,1630,1630,1630,600
20230711,125700,124374122,1630,1628,1630,1628,71
20230711,125600,124258528,1628,1628,1628,1628,0
20230711,125500,124258528,1628,1628,1628,1628,0
20230711,125400,124258528,1628,1628,1628,1628,0
20230711,125300,124258528,1628,1628,1628,1628,0
20230711,125200,124258528,1628,1628,1628,1628,0
20230711,125100,124258528,1628,1628,1628,1628,0
20230711,125000,124258528,1628,1628,1628,1628,0
20230711,124900,124258528,1628,1628,1628,1628,0
20230711,124800,124258528,1628,1628,1628,1628,0
20230711,124700,124258528,1628,1628,1628,1628,0
20230711,124600,124258528,1628,1628,1628,1628,30
20230711,124500,124209688,1626,1626,1626,1626,0
20230711,124400,124209688,1626,1626,1626,1626,0
20230711,124300,124209688,1626,1626,1626,1626,0
20230711,124200,124209688,1626,1626,1626,1626,0
20230711,124100,124209688,1626,1626,1626,1626,0
20230711,124000,124209688,1626,1626,1626,1626,0
20230711,123900,124209688,1626,1626,1626,1626,0
20230711,123800,124209688,1626,1626,1626,1626,0
20230711,123700,124209688,1626,1626,1626,1626,0
20230711,123600,124209688,1626,1626,1626,1626,0
20230711,123500,124209688,1626,1626,1626,1626,0
20230711,123400,124209688,1626,1626,1626,1626,0
20230711,123300,124209688,1626,1626,1626,1626,0
20230711,123200,124209688,1626,1632,1632,1626,627
20230711,123100,123189688,1632,1632,1632,1632,0
20230711,123000,123189688,1632,1632,1632,1632,168
20230711,122900,122915512,1632,1632,1632,1632,0
20230711,122800,122915512,1632,1632,1632,1632,0
20230711,122700,122915512,1632,1632,1632,1632,0
20230711,122600,122915512,1632,1632,1632,1632,0
20230711,122500,122915512,1632,1632,1632,1632,252
20230711,122400,122504248,1627,1627,1627,1627,0
20230711,122300,122504248,1627,1627,1627,1627,0
20230711,122200,122504248,1627,1627,1627,1627,0
20230711,122100,122504248,1627,1627,1627,1627,20
20230711,122000,122471708,1628,1628,1628,1628,9
20230711,121900,122457056,1633,1633,1633,1633,0
20230711,121800,122457056,1633,1633,1633,1633,0
20230711,121700,122457056,1633,1633,1633,1633,0
20230711,121600,122457056,1633,1633,1633,1633,1
20230711,121500,122455423,1627,1629,1629,1627,462
20230711,121400,121703221,1630,1630,1630,1630,0
20230711,121300,121703221,1630,1630,1630,1630,0
20230711,121200,121703221,1630,1630,1630,1630,0
20230711,121100,121703221,1630,1630,1630,1630,421
20230711,121000,121016991,1631,1631,1631,1631,0
20230711,120900,121016991,1631,1631,1631,1631,0
20230711,120800,121016991,1631,1631,1631,1631,0
20230711,120700,121016991,1631,1631,1631,1631,0
20230711,120600,121016991,1631,1631,1631,1631,0
20230711,120500,121016991,1631,1630,1631,1630,30
20230711,120400,120968065,1631,1631,1631,1631,0
20230711,120300,120968065,1631,1631,1631,1631,0
20230711,120200,120968065,1631,1629,1631,1629,24
20230711,120100,120928957,1630,1630,1630,1630,105
20230711,120000,120757807,1631,1632,1632,1631,804
20230711,115900,119446316,1633,1633,1633,1633,0
20230711,115800,119446316,1633,1633,1633,1633,0
20230711,115700,119446316,1633,1634,1634,1633,2
20230711,115600,119443049,1634,1634,1634,1634,3
20230711,115500,119438147,1634,1634,1634,1634,0
20230711,115400,119438147,1634,1634,1634,1634,0
20230711,115300,119438147,1634,1634,1634,1634,6
20230711,115200,119428343,1635,1635,1635,1635,0
20230711,115100,119428343,1635,1635,1635,1635,0
20230711,115000,119428343,1635,1635,1635,1635,0
20230711,114900,119428343,1635,1635,1635,1635,0
20230711,114800,119428343,1635,1635,1635,1635,0
20230711,114700,119428343,1635,1635,1635,1635,0
20230711,114600,119428343,1635,1635,1635,1635,0
20230711,114500,119428343,1635,1635,1635,1635,1
20230711,114400,119426708,1635,1635,1635,1635,1
20230711,114300,119425073,1635,1634,1635,1634,18
20230711,114200,119395647,1634,1634,1634,1634,0
20230711,114100,119395647,1634,1634,1634,1634,0
20230711,114000,119395647,1634,1634,1634,1634,0
20230711,113900,119395647,1634,1634,1634,1634,0
20230711,113800,119395647,1634,1634,1634,1634,0
20230711,113700,119395647,1634,1634,1634,1634,0
20230711,113600,119395647,1634,1634,1634,1634,2
20230711,113500,119392379,1635,1635,1635,1635,0
20230711,113400,119392379,1635,1635,1635,1635,0
20230711,113300,119392379,1635,1632,1635,1632,55
20230711,113200,119302595,1632,1632,1632,1632,2
20230711,113100,119299331,1632,1632,1632,1632,1
20230711,113000,119297699,1632,1632,1632,1632,50
20230711,112900,119216099,1632,1632,1632,1632,50
20230711,112800,119134499,1635,1635,1635,1635,0
20230711,112700,119134499,1635,1635,1635,1635,0
20230711,112600,119134499,1635,1635,1635,1635,10
20230711,112500,119118149,1635,1635,1635,1635,0
20230711,112400,119118149,1635,1632,1635,1632,23
20230711,112300,119080610,1633,1633,1633,1633,6
20230711,112200,119070812,1633,1633,1633,1633,0
20230711,112100,119070812,1633,1633,1633,1633,0
20230711,112000,119070812,1633,1633,1633,1633,33
20230711,111900,119016923,1633,1633,1633,1633,33
20230711,111800,118963034,1633,1633,1633,1633,0
20230711,111700,118963034,1633,1634,1634,1633,500
20230711,111600,118146436,1634,1634,1634,1634,0
20230711,111500,118146436,1634,1634,1634,1634,0
20230711,111400,118146436,1634,1634,1634,1634,116
20230711,111300,117956892,1633,1633,1633,1633,2195
20230711,111200,114372457,1633,1633,1633,1633,1841
20230711,111100,111366104,1633,1633,1633,1633,0
20230711,111000,111366104,1633,1633,1633,1633,20
20230711,110900,111333444,1633,1633,1633,1633,0
20230711,110800,111333444,1633,1633,1633,1633,0
20230711,110700,111333444,1633,1633,1633,1633,0
20230711,110600,111333444,1633,1633,1633,1633,326
20230711,110500,110801086,1634,1634,1634,1634,0
20230711,110400,110801086,1634,1634,1634,1634,0
20230711,110300,110801086,1634,1634,1634,1634,0
20230711,110200,110801086,1634,1634,1634,1634,1
20230711,110100,110799452,1634,1634,1634,1634,0
20230711,110000,110799452,1634,1634,1634,1634,155
20230711,105900,110546182,1633,1633,1633,1633,0
20230711,105800,110546182,1633,1633,1633,1633,22
20230711,105700,110510256,1634,1634,1634,1634,53
20230711,105600,110423654,1626,1626,1626,1626,0
20230711,105500,110423654,1626,1626,1626,1626,0
20230711,105400,110423654,1626,1626,1626,1626,0
20230711,105300,110423654,1626,1635,1635,1626,286
20230711,105200,109958609,1626,1626,1626,1626,0
20230711,105100,109958609,1626,1626,1626,1626,0
20230711,105000,109958609,1626,1626,1626,1626,0
20230711,104900,109958609,1626,1626,1626,1626,0
20230711,104800,109958609,1626,1626,1626,1626,0
20230711,104700,109958609,1626,1626,1626,1626,0
20230711,104600,109958609,1626,1626,1626,1626,385
20230711,104500,109332599,1626,1626,1626,1626,1
20230711,104400,109330973,1626,1626,1626,1626,30
20230711,104300,109282193,1626,1626,1626,1626,0
20230711,104200,109282193,1626,1626,1626,1626,0
20230711,104100,109282193,1626,1625,1626,1625,161
20230711,104000,109020507,1626,1626,1626,1626,0
20230711,103900,109020507,1626,1626,1626,1626,0
20230711,103800,109020507,1626,1626,1626,1626,0
20230711,103700,109020507,1626,1626,1626,1626,0
20230711,103600,109020507,1626,1626,1626,1626,20
20230711,103500,108987987,1626,1626,1626,1626,61
20230711,103400,108888801,1626,1630,1630,1626,114
20230711,103300,108703209,1636,1636,1636,1636,0
20230711,103200,108703209,1636,1636,1636,1636,0
20230711,103100,108703209,1636,1636,1636,1636,0
20230711,103000,108703209,1636,1636,1636,1636,2
20230711,102900,108699937,1638,1638,1638,1638,0
20230711,102800,108699937,1638,1638,1638,1638,1
20230711,102700,108698299,1625,1625,1625,1625,0
20230711,102600,108698299,1625,1638,1638,1625,2300
20230711,102500,104952469,1638,1635,1638,1635,50
20230711,102400,104870710,1635,1634,1635,1634,350
20230711,102300,104298797,1635,1635,1635,1635,0
20230711,102200,104298797,1635,1635,1635,1635,300
20230711,102100,103808297,1635,1625,1635,1625,2
20230711,102000,103805037,1625,1635,1635,1625,3100
20230711,101900,98766358,1637,1637,1637,1637,50
20230711,101800,98684508,1637,1637,1637,1637,1
20230711,101700,98682871,1638,1628,1638,1628,2133
20230711,101600,95210337,1626,1626,1626,1626,0
20230711,101500,95210337,1626,1626,1626,1626,0
20230711,101400,95210337,1626,1626,1626,1626,0
20230711,101300,95210337,1626,1626,1626,1626,0
20230711,101200,95210337,1626,1626,1626,1626,86
20230711,101100,95070501,1637,1637,1637,1637,1
20230711,101000,95068864,1626,1626,1626,1626,220
20230711,100900,94711144,1625,1628,1628,1625,1198
20230711,100800,92762716,1625,1637,1637,1625,1600
20230711,100700,90157007,1637,1638,1638,1637,55
20230711,100600,90066947,1638,1638,1638,1638,22
20230711,100500,90030911,1638,1638,1638,1638,0
20230711,100400,90030911,1638,1638,1638,1638,1
20230711,100300,90029273,1638,1638,1638,1638,0
20230711,100200,90029273,1638,1638,1638,1638,0
20230711,100100,90029273,1638,1638,1638,1638,5
20230711,100000,90021083,1638,1639,1639,1638,343
20230711,095900,89459127,1639,1639,1639,1639,153
20230711,095800,89208360,1642,1642,1642,1642,0
20230711,095700,89208360,1642,1642,1642,1642,0
20230711,095600,89208360,1642,1642,1642,1642,0
20230711,095500,89208360,1642,1642,1642,1642,1
20230711,095400,89206718,1642,1642,1642,1642,0
20230711,095300,89206718,1642,1642,1642,1642,10
20230711,095200,89190298,1642,1642,1642,1642,10
20230711,095100,89173878,1642,1642,1642,1642,1
20230711,095000,89172236,1639,1639,1639,1639,0
20230711,094900,89172236,1639,1639,1639,1639,0
20230711,094800,89172236,1639,1642,1642,1639,1056
20230711,094700,87440213,1642,1644,1644,1642,595
20230711,094600,86462513,1644,1644,1644,1644,389
20230711,094500,85822997,1645,1645,1645,1645,3
20230711,094400,85818062,1645,1645,1645,1645,0
20230711,094300,85818062,1645,1645,1645,1645,0
20230711,094200,85818062,1645,1645,1645,1645,0
20230711,094100,85818062,1645,1645,1645,1645,0
20230711,094000,85818062,1645,1645,1645,1645,107
20230711,093900,85642047,1646,1646,1646,1646,10
20230711,093800,85625587,1645,1645,1645,1645,6
20230711,093700,85615717,1646,1646,1646,1646,21
20230711,093600,85581151,1646,1646,1646,1646,1
20230711,093500,85579505,1645,1645,1645,1645,34
20230711,093400,85523575,1645,1639,1645,1639,4426
20230711,093300,78258878,1639,1639,1639,1639,4
20230711,093200,78252322,1639,1639,1639,1639,101
20230711,093100,78086783,1639,1640,1640,1639,1156
20230711,093000,76191468,1639,1638,1639,1638,377
20230711,092900,75573868,1638,1638,1638,1638,0
20230711,092800,75573868,1638,1638,1638,1638,0
20230711,092700,75573868,1638,1628,1638,1628,213
20230711,092600,75224984,1628,1639,1639,1628,25
20230711,092500,75184229,1639,1623,1639,1621,1630
20230711,092400,72530669,1639,1639,1639,1639,1
20230711,092300,72529030,1639,1640,1640,1639,306
20230711,092200,72027370,1640,1628,1641,1626,2801
20230711,092100,67453310,1612,1628,1629,1608,13224
20230711,092000,46052150,1626,1626,1626,1626,100
20230711,091900,45889550,1630,1630,1630,1630,209
20230711,091800,45548880,1634,1634,1634,1634,0
20230711,091700,45548880,1634,1634,1634,1634,0
20230711,091600,45548880,1634,1626,1634,1626,12
20230711,091500,45529353,1625,1625,1625,1625,0
20230711,091400,45529353,1625,1635,1635,1625,344
20230711,091300,44967563,1625,1626,1626,1625,5366
20230711,091200,36244913,1635,1635,1635,1635,0
20230711,091100,36244913,1635,1635,1635,1635,0
20230711,091000,36244913,1635,1635,1635,1635,1
20230711,090900,36243278,1634,1635,1635,1634,42
20230711,090800,36174609,1635,1635,1635,1635,0
20230711,090700,36174609,1635,1636,1636,1635,100
20230711,090600,36011108,1636,1626,1640,1620,4320
20230711,090500,28993831,1626,1639,1639,1625,10752
20230711,090400,11505778,1637,1637,1637,1637,0
20230711,090300,11505778,1637,1637,1637,1637,0
20230711,090200,11505778,1637,1639,1639,1637,1149
20230711,090100,9622569,1639,1639,1639,1639,3852
20230711,090000,3309141,1639,1639,1639,1639,2019