KissMeData/007120/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,184600,256868097,1622,1622,1622,1622,2254
20230717,184500,256868097,1622,1622,1622,1622,0
20230717,184400,256868097,1622,1622,1622,1622,0
20230717,184300,256868097,1622,1622,1622,1622,0
20230717,184200,256868097,1622,1622,1622,1622,0
20230717,184100,256868097,1622,1622,1622,1622,0
20230717,184000,256868097,1622,1622,1622,1622,0
20230717,183900,256868097,1622,1622,1622,1622,0
20230717,183800,256868097,1622,1622,1622,1622,0
20230717,183700,256868097,1622,1622,1622,1622,0
20230717,183600,256868097,1622,1622,1622,1622,0
20230717,183500,256868097,1622,1622,1622,1622,0
20230717,183400,256868097,1622,1622,1622,1622,0
20230717,183300,256868097,1622,1622,1622,1622,0
20230717,183200,256868097,1622,1622,1622,1622,0
20230717,183100,256868097,1622,1622,1622,1622,0
20230717,183000,256868097,1622,1622,1622,1622,0
20230717,182900,256868097,1622,1622,1622,1622,0
20230717,182800,256868097,1622,1622,1622,1622,0
20230717,182700,256868097,1622,1622,1622,1622,0
20230717,182600,256868097,1622,1622,1622,1622,0
20230717,182500,256868097,1622,1622,1622,1622,0
20230717,182400,256868097,1622,1622,1622,1622,0
20230717,182300,256868097,1622,1622,1622,1622,0
20230717,182200,256868097,1622,1622,1622,1622,0
20230717,182100,256868097,1622,1622,1622,1622,0
20230717,182000,256868097,1622,1622,1622,1622,0
20230717,181900,256868097,1622,1622,1622,1622,0
20230717,181800,256868097,1622,1622,1622,1622,0
20230717,181700,256868097,1622,1622,1622,1622,0
20230717,181600,256868097,1622,1622,1622,1622,2254
20230717,181500,256868097,1622,1622,1622,1622,0
20230717,181400,256868097,1622,1622,1622,1622,0
20230717,181300,256868097,1622,1622,1622,1622,0
20230717,181200,256868097,1622,1622,1622,1622,0
20230717,181100,256868097,1622,1622,1622,1622,0
20230717,181000,256868097,1622,1622,1622,1622,0
20230717,180900,256868097,1622,1622,1622,1622,0
20230717,180800,256868097,1622,1622,1622,1622,0
20230717,180700,256868097,1622,1622,1622,1622,0
20230717,180600,256868097,1622,1622,1622,1622,0
20230717,180500,256868097,1622,1622,1622,1622,0
20230717,180400,256868097,1622,1622,1622,1622,0
20230717,180300,256868097,1622,1622,1622,1622,0
20230717,180200,256868097,1622,1622,1622,1622,0
20230717,180100,256868097,1622,1622,1622,1622,0
20230717,180000,256868097,1622,1622,1622,1622,0
20230717,175900,256868097,1622,1622,1622,1622,0
20230717,175800,256868097,1622,1622,1622,1622,0
20230717,175700,256868097,1622,1622,1622,1622,0
20230717,175600,256868097,1622,1622,1622,1622,0
20230717,175500,256868097,1622,1622,1622,1622,0
20230717,175400,256868097,1622,1622,1622,1622,0
20230717,175300,256868097,1622,1622,1622,1622,0
20230717,175200,256868097,1622,1622,1622,1622,0
20230717,175100,256868097,1622,1622,1622,1622,0
20230717,175000,256868097,1622,1622,1622,1622,0
20230717,174900,256868097,1622,1622,1622,1622,0
20230717,174800,256868097,1622,1622,1622,1622,0
20230717,174700,256868097,1622,1622,1622,1622,0
20230717,174600,256868097,1622,1622,1622,1622,2254
20230717,174500,256868097,1622,1622,1622,1622,0
20230717,174400,256868097,1622,1622,1622,1622,0
20230717,174300,256868097,1622,1622,1622,1622,0
20230717,174200,256868097,1622,1622,1622,1622,0
20230717,174100,256868097,1622,1622,1622,1622,0
20230717,174000,256868097,1622,1622,1622,1622,0
20230717,173900,256868097,1622,1622,1622,1622,0
20230717,173800,256868097,1622,1622,1622,1622,0
20230717,173700,256868097,1622,1622,1622,1622,0
20230717,173600,256868097,1622,1622,1622,1622,0
20230717,173500,256868097,1622,1622,1622,1622,0
20230717,173400,256868097,1622,1622,1622,1622,0
20230717,173300,256868097,1622,1622,1622,1622,0
20230717,173200,256868097,1622,1622,1622,1622,0
20230717,173100,256868097,1622,1622,1622,1622,0
20230717,173000,256868097,1622,1622,1622,1622,0
20230717,172900,256868097,1622,1622,1622,1622,0
20230717,172800,256868097,1622,1622,1622,1622,0
20230717,172700,256868097,1622,1622,1622,1622,0
20230717,172600,256868097,1622,1622,1622,1622,0
20230717,172500,256868097,1622,1622,1622,1622,0
20230717,172400,256868097,1622,1622,1622,1622,0
20230717,172300,256868097,1622,1622,1622,1622,0
20230717,172200,256868097,1622,1622,1622,1622,0
20230717,172100,256868097,1622,1622,1622,1622,0
20230717,172000,256868097,1622,1622,1622,1622,0
20230717,171900,256868097,1622,1622,1622,1622,0
20230717,171800,256868097,1622,1622,1622,1622,0
20230717,171700,256868097,1622,1622,1622,1622,0
20230717,171600,256868097,1622,1622,1622,1622,2254
20230717,171500,256868097,1622,1622,1622,1622,0
20230717,171400,256868097,1622,1622,1622,1622,0
20230717,171300,256868097,1622,1622,1622,1622,0
20230717,171200,256868097,1622,1622,1622,1622,0
20230717,171100,256868097,1622,1622,1622,1622,0
20230717,171000,256868097,1622,1622,1622,1622,0
20230717,170900,256868097,1622,1622,1622,1622,0
20230717,170800,256868097,1622,1622,1622,1622,0
20230717,170700,256868097,1622,1622,1622,1622,0
20230717,170600,256868097,1622,1622,1622,1622,0
20230717,170500,256868097,1622,1622,1622,1622,0
20230717,170400,256868097,1622,1622,1622,1622,0
20230717,170300,256868097,1622,1622,1622,1622,0
20230717,170200,256868097,1622,1622,1622,1622,0
20230717,170100,256868097,1622,1622,1622,1622,0
20230717,170000,256868097,1622,1622,1622,1622,0
20230717,165900,256868097,1622,1622,1622,1622,0
20230717,165800,256868097,1622,1622,1622,1622,0
20230717,165700,256868097,1622,1622,1622,1622,0
20230717,165600,256868097,1622,1622,1622,1622,0
20230717,165500,256868097,1622,1622,1622,1622,0
20230717,165400,256868097,1622,1622,1622,1622,0
20230717,165300,256868097,1622,1622,1622,1622,0
20230717,165200,256868097,1622,1622,1622,1622,0
20230717,165100,256868097,1622,1622,1622,1622,0
20230717,165000,256868097,1622,1622,1622,1622,0
20230717,164900,256868097,1622,1622,1622,1622,0
20230717,164800,256868097,1622,1622,1622,1622,0
20230717,164700,256868097,1622,1622,1622,1622,0
20230717,164600,256868097,1622,1622,1622,1622,2254
20230717,164500,256868097,1622,1622,1622,1622,0
20230717,164400,256868097,1622,1622,1622,1622,0
20230717,164300,256868097,1622,1622,1622,1622,0
20230717,164200,256868097,1622,1622,1622,1622,0
20230717,164100,256868097,1622,1622,1622,1622,0
20230717,164000,256868097,1622,1622,1622,1622,0
20230717,163900,256868097,1622,1622,1622,1622,0
20230717,163800,256868097,1622,1622,1622,1622,0
20230717,163700,256868097,1622,1622,1622,1622,0
20230717,163600,256868097,1622,1622,1622,1622,0
20230717,163500,256868097,1622,1622,1622,1622,0
20230717,163400,256868097,1622,1622,1622,1622,0
20230717,163300,256868097,1622,1622,1622,1622,0
20230717,163200,256868097,1622,1622,1622,1622,0
20230717,163100,256868097,1622,1622,1622,1622,0
20230717,163000,256868097,1622,1622,1622,1622,0
20230717,162900,256868097,1622,1622,1622,1622,0
20230717,162800,256868097,1622,1622,1622,1622,0
20230717,162700,256868097,1622,1622,1622,1622,0
20230717,162600,256868097,1622,1622,1622,1622,0
20230717,162500,256868097,1622,1622,1622,1622,0
20230717,162400,256868097,1622,1622,1622,1622,0
20230717,162300,256868097,1622,1622,1622,1622,0
20230717,162200,256868097,1622,1622,1622,1622,0
20230717,162100,256868097,1622,1622,1622,1622,0
20230717,162000,256868097,1622,1622,1622,1622,0
20230717,161900,256868097,1622,1622,1622,1622,0
20230717,161800,256868097,1622,1622,1622,1622,0
20230717,161700,256868097,1622,1622,1622,1622,0
20230717,161600,256868097,1622,1622,1622,1622,2254
20230717,161500,256868097,1622,1622,1622,1622,0
20230717,161400,256868097,1622,1622,1622,1622,0
20230717,161300,256868097,1622,1622,1622,1622,0
20230717,161200,256868097,1622,1622,1622,1622,0
20230717,161100,256868097,1622,1622,1622,1622,0
20230717,161000,256868097,1622,1622,1622,1622,0
20230717,160900,256868097,1622,1622,1622,1622,0
20230717,160800,256868097,1622,1622,1622,1622,0
20230717,160700,256868097,1622,1622,1622,1622,0
20230717,160600,256868097,1622,1622,1622,1622,0
20230717,160500,256868097,1622,1622,1622,1622,0
20230717,160400,256868097,1622,1622,1622,1622,0
20230717,160300,256868097,1622,1622,1622,1622,0
20230717,160200,256868097,1622,1622,1622,1622,0
20230717,160100,256868097,1622,1622,1622,1622,0
20230717,160000,256868097,1622,1622,1622,1622,0
20230717,155900,256868097,1622,1622,1622,1622,0
20230717,155800,256868097,1622,1622,1622,1622,0
20230717,155700,256868097,1622,1622,1622,1622,0
20230717,155600,256868097,1622,1622,1622,1622,0
20230717,155500,256868097,1622,1622,1622,1622,0
20230717,155400,256868097,1622,1622,1622,1622,0
20230717,155300,256868097,1622,1622,1622,1622,0
20230717,155200,256868097,1622,1622,1622,1622,0
20230717,155100,256868097,1622,1622,1622,1622,0
20230717,155000,256868097,1622,1622,1622,1622,0
20230717,154900,256868097,1622,1622,1622,1622,0
20230717,154800,256868097,1622,1622,1622,1622,0
20230717,154700,256868097,1622,1622,1622,1622,0
20230717,154600,256868097,1622,1622,1622,1622,2254
20230717,154500,256868097,1622,1622,1622,1622,0
20230717,154400,256868097,1622,1622,1622,1622,0
20230717,154300,256868097,1622,1622,1622,1622,0
20230717,154200,256868097,1622,1622,1622,1622,0
20230717,154100,256868097,1622,1622,1622,1622,0
20230717,154000,256868097,1622,1622,1622,1622,0
20230717,153900,256868097,1622,1622,1622,1622,0
20230717,153800,256868097,1622,1622,1622,1622,0
20230717,153700,256868097,1622,1622,1622,1622,0
20230717,153600,256868097,1622,1622,1622,1622,0
20230717,153500,256868097,1622,1622,1622,1622,0
20230717,153400,256868097,1622,1622,1622,1622,0
20230717,153300,256868097,1622,1622,1622,1622,0
20230717,153200,256868097,1622,1622,1622,1622,0
20230717,153100,256868097,1622,1622,1622,1622,0
20230717,153000,256868097,1622,1622,1622,1622,2254
20230717,152900,253212109,1611,1611,1611,1611,0
20230717,152800,253212109,1611,1611,1611,1611,0
20230717,152700,253212109,1611,1611,1611,1611,0
20230717,152600,253212109,1611,1611,1611,1611,0
20230717,152500,253212109,1611,1611,1611,1611,0
20230717,152400,253212109,1611,1611,1611,1611,0
20230717,152300,253212109,1611,1611,1611,1611,0
20230717,152200,253212109,1611,1611,1611,1611,0
20230717,152100,253212109,1611,1611,1611,1611,0
20230717,152000,253212109,1611,1611,1611,1611,0
20230717,151900,253212109,1611,1621,1621,1610,10488
20230717,151800,236311919,1622,1618,1622,1618,17
20230717,151700,236284405,1622,1618,1622,1618,128
20230717,151600,236076937,1621,1620,1621,1619,1098
20230717,151500,234298284,1621,1621,1621,1621,0
20230717,151400,234298284,1621,1618,1621,1615,4275
20230717,151300,227388596,1621,1621,1621,1621,1
20230717,151200,227386975,1618,1618,1618,1618,18
20230717,151100,227357851,1621,1621,1621,1621,21
20230717,151000,227323810,1621,1618,1621,1618,373
20230717,150900,226720293,1618,1618,1618,1618,981
20230717,150800,225133035,1621,1621,1621,1621,11
20230717,150700,225115204,1621,1621,1621,1621,0
20230717,150600,225115204,1621,1621,1621,1621,0
20230717,150500,225115204,1621,1621,1621,1621,1
20230717,150400,225113583,1617,1617,1617,1617,0
20230717,150300,225113583,1617,1616,1617,1616,2600
20230717,150200,220911483,1617,1617,1617,1617,500
20230717,150100,220102983,1619,1619,1619,1619,5
20230717,150000,220094888,1619,1619,1619,1619,1
20230717,145900,220093269,1622,1622,1622,1622,2
20230717,145800,220090025,1616,1616,1616,1616,250
20230717,145700,219686025,1616,1616,1616,1616,242
20230717,145600,219294953,1623,1617,1623,1613,1879
20230717,145500,216260760,1617,1617,1617,1617,22
20230717,145400,216225186,1617,1624,1624,1617,10153
20230717,145300,199784902,1624,1624,1624,1624,11
20230717,145200,199767038,1624,1624,1624,1624,130
20230717,145100,199555918,1621,1625,1625,1621,234
20230717,145000,199175700,1625,1625,1625,1625,1
20230717,144900,199174075,1626,1626,1626,1626,4
20230717,144800,199167571,1621,1626,1626,1621,29
20230717,144700,199120557,1626,1621,1626,1621,501
20230717,144600,198308431,1626,1626,1626,1626,0
20230717,144500,198308431,1626,1626,1626,1626,1
20230717,144400,198306805,1626,1620,1626,1620,111
20230717,144300,198126979,1620,1622,1622,1620,2663
20230717,144200,193810564,1626,1626,1626,1621,1861
20230717,144100,190789417,1626,1626,1626,1626,0
20230717,144000,190789417,1626,1626,1626,1626,0
20230717,143900,190789417,1626,1623,1626,1623,185
20230717,143800,190489156,1623,1626,1626,1623,438
20230717,143700,189777118,1624,1625,1625,1624,809
20230717,143600,188463066,1626,1626,1626,1626,2
20230717,143500,188459814,1626,1626,1626,1626,0
20230717,143400,188459814,1626,1626,1626,1626,0
20230717,143300,188459814,1626,1626,1626,1626,13
20230717,143200,188438676,1626,1626,1626,1626,0
20230717,143100,188438676,1626,1626,1626,1626,0
20230717,143000,188438676,1626,1626,1626,1626,2
20230717,142900,188435424,1626,1626,1626,1626,0
20230717,142800,188435424,1626,1626,1626,1626,0
20230717,142700,188435424,1626,1626,1626,1626,102
20230717,142600,188269572,1626,1626,1626,1626,0
20230717,142500,188269572,1626,1626,1626,1626,200
20230717,142400,187944372,1624,1626,1626,1624,514
20230717,142300,187108634,1626,1626,1626,1626,0
20230717,142200,187108634,1626,1626,1626,1626,0
20230717,142100,187108634,1626,1626,1626,1626,128
20230717,142000,186900506,1626,1626,1626,1626,500
20230717,141900,186087506,1626,1626,1626,1626,212
20230717,141800,185742794,1626,1625,1626,1623,533
20230717,141700,184876645,1623,1623,1623,1623,0
20230717,141600,184876645,1623,1623,1623,1623,34
20230717,141500,184821463,1623,1625,1625,1623,3760
20230717,141400,178716551,1626,1625,1626,1625,22
20230717,141300,178680800,1626,1626,1626,1626,0
20230717,141200,178680800,1626,1625,1626,1625,93
20230717,141100,178529591,1626,1626,1626,1626,20
20230717,141000,178497071,1626,1626,1626,1625,91
20230717,140900,178349125,1626,1626,1626,1626,601
20230717,140800,177371899,1626,1626,1626,1626,0
20230717,140700,177371899,1626,1626,1626,1626,1
20230717,140600,177370273,1624,1625,1625,1624,400
20230717,140500,176720496,1626,1626,1626,1626,3
20230717,140400,176715618,1627,1625,1627,1625,12
20230717,140300,176696114,1625,1625,1625,1625,197
20230717,140200,176375989,1625,1625,1625,1625,118
20230717,140100,176184239,1625,1625,1625,1625,2
20230717,140000,176180989,1625,1625,1625,1625,162
20230717,135900,175917739,1625,1625,1625,1625,110
20230717,135800,175738989,1625,1625,1625,1625,2
20230717,135700,175735739,1625,1625,1625,1625,260
20230717,135600,175313239,1625,1626,1626,1625,1389
20230717,135500,173055391,1627,1628,1628,1627,32
20230717,135400,173003325,1628,1628,1628,1628,2
20230717,135300,173000069,1628,1628,1628,1628,0
20230717,135200,173000069,1628,1628,1628,1628,2
20230717,135100,172996813,1628,1628,1628,1628,60
20230717,135000,172899133,1628,1628,1628,1628,0
20230717,134900,172899133,1628,1628,1628,1628,2
20230717,134800,172895877,1625,1628,1628,1625,48
20230717,134700,172817778,1628,1628,1628,1628,159
20230717,134600,172558926,1630,1630,1630,1630,2
20230717,134500,172555666,1630,1630,1630,1630,0
20230717,134400,172555666,1630,1630,1630,1630,0
20230717,134300,172555666,1630,1630,1630,1630,4
20230717,134200,172549146,1630,1630,1630,1630,0
20230717,134100,172549146,1630,1630,1630,1630,0
20230717,134000,172549146,1630,1630,1630,1630,2
20230717,133900,172545886,1630,1630,1630,1630,8
20230717,133800,172532846,1630,1628,1630,1628,25
20230717,133700,172492144,1630,1630,1630,1630,2
20230717,133600,172488884,1630,1628,1630,1628,1000
20230717,133500,170859955,1628,1628,1628,1628,1
20230717,133400,170858327,1628,1628,1628,1628,1
20230717,133300,170856699,1628,1625,1628,1625,481
20230717,133200,170075071,1625,1624,1625,1624,4
20230717,133100,170068573,1624,1624,1624,1624,0
20230717,133000,170068573,1624,1625,1625,1624,218
20230717,132900,169714423,1625,1626,1628,1625,1584
20230717,132800,167138837,1626,1626,1626,1626,0
20230717,132700,167138837,1626,1626,1626,1626,183
20230717,132600,166841279,1626,1626,1626,1626,1453
20230717,132500,164478701,1626,1626,1626,1626,0
20230717,132400,164478701,1626,1625,1626,1623,2573
20230717,132300,160300474,1626,1629,1630,1626,1916
20230717,132200,157179504,1629,1629,1629,1629,0
20230717,132100,157179504,1629,1629,1629,1629,0
20230717,132000,157179504,1629,1629,1629,1629,2
20230717,131900,157176246,1629,1629,1629,1629,5
20230717,131800,157168101,1629,1629,1629,1629,0
20230717,131700,157168101,1629,1629,1629,1629,2
20230717,131600,157164843,1629,1629,1629,1629,0
20230717,131500,157164843,1629,1629,1629,1629,100
20230717,131400,157001943,1629,1629,1629,1629,2
20230717,131300,156998685,1625,1625,1625,1625,99
20230717,131200,156837810,1624,1626,1626,1624,1506
20230717,131100,154390541,1629,1628,1629,1626,5447
20230717,131000,145531172,1628,1628,1628,1628,1217
20230717,130900,143549896,1629,1630,1630,1629,4619
20230717,130800,136023995,1631,1631,1631,1631,2
20230717,130700,136020733,1631,1631,1631,1631,3
20230717,130600,136015840,1631,1631,1631,1631,0
20230717,130500,136015840,1631,1631,1631,1631,226
20230717,130400,135647234,1631,1631,1631,1631,0
20230717,130300,135647234,1631,1631,1631,1631,0
20230717,130200,135647234,1631,1631,1631,1631,2
20230717,130100,135643972,1631,1631,1631,1631,65
20230717,130000,135537957,1631,1631,1631,1631,2
20230717,125900,135534695,1631,1631,1631,1631,0
20230717,125800,135534695,1631,1631,1631,1631,0
20230717,125700,135534695,1631,1631,1631,1631,0
20230717,125600,135534695,1631,1631,1631,1631,1537
20230717,125500,133027848,1631,1631,1631,1631,0
20230717,125400,133027848,1631,1629,1631,1629,184
20230717,125300,132728110,1629,1629,1629,1629,0
20230717,125200,132728110,1629,1629,1629,1629,441
20230717,125100,132009721,1629,1629,1629,1629,1
20230717,125000,132008092,1629,1628,1629,1628,23
20230717,124900,131970647,1629,1628,1629,1628,23
20230717,124800,131933202,1628,1628,1628,1628,22
20230717,124700,131897386,1629,1629,1629,1629,853
20230717,124600,130507849,1631,1631,1631,1631,0
20230717,124500,130507849,1631,1631,1631,1631,0
20230717,124400,130507849,1631,1631,1631,1631,0
20230717,124300,130507849,1631,1631,1631,1631,200
20230717,124200,130181649,1630,1630,1630,1630,559
20230717,124100,129270479,1631,1630,1631,1630,296
20230717,124000,128787725,1630,1631,1631,1630,201
20230717,123900,128460094,1631,1631,1631,1631,0
20230717,123800,128460094,1631,1631,1631,1631,0
20230717,123700,128460094,1631,1631,1631,1631,5
20230717,123600,128451939,1631,1631,1631,1631,0
20230717,123500,128451939,1631,1630,1631,1630,176
20230717,123400,128165054,1629,1629,1629,1629,391
20230717,123300,127528115,1629,1629,1629,1629,2
20230717,123200,127524857,1629,1629,1629,1629,0
20230717,123100,127524857,1629,1629,1629,1629,0
20230717,123000,127524857,1629,1629,1629,1629,0
20230717,122900,127524857,1629,1629,1629,1629,0
20230717,122800,127524857,1629,1629,1629,1629,100
20230717,122700,127361957,1629,1630,1630,1629,529
20230717,122600,126500204,1630,1630,1630,1630,27
20230717,122500,126456194,1630,1630,1630,1630,62
20230717,122400,126355134,1629,1629,1629,1629,183
20230717,122300,126057027,1629,1629,1629,1629,0
20230717,122200,126057027,1629,1630,1630,1629,1273
20230717,122100,123982272,1630,1631,1631,1630,99
20230717,122000,123820827,1631,1631,1631,1631,0
20230717,121900,123820827,1631,1631,1631,1631,0
20230717,121800,123820827,1631,1630,1631,1630,193
20230717,121700,123506227,1630,1630,1630,1630,0
20230717,121600,123506227,1630,1630,1630,1630,0
20230717,121500,123506227,1630,1630,1630,1630,183
20230717,121400,123207937,1630,1633,1633,1630,501
20230717,121300,122389807,1633,1633,1633,1633,0
20230717,121200,122389807,1633,1633,1633,1633,0
20230717,121100,122389807,1633,1633,1633,1633,0
20230717,121000,122389807,1633,1633,1633,1633,500
20230717,120900,121573307,1632,1632,1632,1632,1897
20230717,120800,118477403,1632,1630,1632,1630,600
20230717,120700,117498867,1629,1629,1629,1629,0
20230717,120600,117498867,1629,1629,1629,1629,231
20230717,120500,117122568,1630,1630,1630,1630,0
20230717,120400,117122568,1630,1630,1630,1630,0
20230717,120300,117122568,1630,1630,1630,1630,233
20230717,120200,116742778,1632,1632,1632,1632,0
20230717,120100,116742778,1632,1632,1632,1632,0
20230717,120000,116742778,1632,1632,1632,1632,0
20230717,115900,116742778,1632,1632,1632,1632,400
20230717,115800,116089978,1632,1632,1632,1632,0
20230717,115700,116089978,1632,1632,1632,1632,2
20230717,115600,116086714,1632,1632,1632,1632,100
20230717,115500,115923514,1632,1631,1632,1631,234
20230717,115400,115541850,1632,1632,1632,1632,0
20230717,115300,115541850,1632,1632,1632,1632,1
20230717,115200,115540218,1630,1631,1631,1630,12
20230717,115100,115520648,1632,1632,1632,1632,0
20230717,115000,115520648,1632,1632,1632,1632,0
20230717,114900,115520648,1632,1632,1632,1632,0
20230717,114800,115520648,1632,1632,1632,1632,0
20230717,114700,115520648,1632,1632,1632,1632,10
20230717,114600,115504328,1632,1632,1632,1632,7
20230717,114500,115492904,1632,1632,1632,1632,121
20230717,114400,115295432,1632,1632,1632,1632,0
20230717,114300,115295432,1632,1632,1632,1632,0
20230717,114200,115295432,1632,1632,1632,1632,100
20230717,114100,115132232,1632,1632,1632,1632,0
20230717,114000,115132232,1632,1632,1632,1632,0
20230717,113900,115132232,1632,1632,1632,1632,1
20230717,113800,115130600,1633,1633,1633,1633,0
20230717,113700,115130600,1633,1633,1633,1633,808
20230717,113600,113811136,1633,1633,1633,1633,89
20230717,113500,113665799,1638,1638,1638,1638,10
20230717,113400,113649419,1639,1639,1639,1639,0
20230717,113300,113649419,1639,1633,1639,1633,236
20230717,113200,113264025,1633,1638,1638,1633,7070
20230717,113100,101701754,1639,1639,1639,1639,148
20230717,113000,101459182,1639,1639,1639,1639,0
20230717,112900,101459182,1639,1639,1639,1639,1
20230717,112800,101457543,1639,1637,1639,1637,817
20230717,112700,100119797,1638,1638,1638,1638,0
20230717,112600,100119797,1638,1638,1638,1638,2
20230717,112500,100116521,1638,1638,1638,1638,6
20230717,112400,100106693,1638,1638,1638,1638,62
20230717,112300,100005137,1638,1638,1638,1638,100
20230717,112200,99841337,1637,1637,1637,1637,0
20230717,112100,99841337,1637,1637,1637,1637,183
20230717,112000,99541766,1637,1637,1637,1637,0
20230717,111900,99541766,1637,1637,1637,1637,0
20230717,111800,99541766,1637,1637,1637,1637,183
20230717,111700,99242195,1637,1637,1637,1637,0
20230717,111600,99242195,1637,1637,1637,1637,0
20230717,111500,99242195,1637,1638,1638,1637,183
20230717,111400,98942524,1637,1637,1637,1637,0
20230717,111300,98942524,1637,1637,1637,1637,0
20230717,111200,98942524,1637,1639,1639,1637,183
20230717,111100,98642925,1637,1638,1638,1637,400
20230717,111000,97988124,1648,1648,1648,1648,0
20230717,110900,97988124,1648,1648,1648,1648,0
20230717,110800,97988124,1648,1648,1648,1648,0
20230717,110700,97988124,1648,1648,1648,1648,0
20230717,110600,97988124,1648,1648,1648,1648,0
20230717,110500,97988124,1648,1648,1648,1648,0
20230717,110400,97988124,1648,1648,1648,1648,0
20230717,110300,97988124,1648,1648,1648,1648,0
20230717,110200,97988124,1648,1648,1648,1648,168
20230717,110100,97711260,1648,1648,1648,1648,0
20230717,110000,97711260,1648,1648,1648,1648,0
20230717,105900,97711260,1648,1648,1648,1648,0
20230717,105800,97711260,1648,1648,1648,1648,1
20230717,105700,97709612,1648,1648,1648,1648,249
20230717,105600,97299260,1648,1648,1648,1648,1617
20230717,105500,94634444,1647,1637,1647,1637,383
20230717,105400,94006743,1637,1637,1637,1637,100
20230717,105300,93843043,1637,1637,1637,1637,73
20230717,105200,93723542,1648,1648,1648,1648,0
20230717,105100,93723542,1648,1648,1648,1648,222
20230717,105000,93357686,1648,1648,1648,1648,14
20230717,104900,93334614,1648,1641,1648,1641,816
20230717,104800,91991249,1639,1641,1641,1639,71
20230717,104700,91874744,1641,1641,1641,1641,76
20230717,104600,91750028,1641,1641,1641,1641,0
20230717,104500,91750028,1641,1647,1647,1641,2083
20230717,104400,88324506,1647,1647,1647,1647,67
20230717,104300,88214157,1648,1648,1648,1648,0
20230717,104200,88214157,1648,1648,1648,1648,21
20230717,104100,88179549,1651,1651,1651,1651,0
20230717,104000,88179549,1651,1651,1651,1651,2
20230717,103900,88176247,1652,1652,1652,1652,0
20230717,103800,88176247,1652,1652,1652,1652,1
20230717,103700,88174595,1647,1647,1647,1647,0
20230717,103600,88174595,1647,1647,1647,1647,208
20230717,103500,87832019,1652,1652,1652,1652,0
20230717,103400,87832019,1652,1652,1652,1652,0
20230717,103300,87832019,1652,1652,1652,1652,0
20230717,103200,87832019,1652,1652,1652,1652,0
20230717,103100,87832019,1652,1652,1652,1652,0
20230717,103000,87832019,1652,1652,1652,1652,0
20230717,102900,87832019,1652,1652,1652,1652,0
20230717,102800,87832019,1652,1652,1652,1652,1
20230717,102700,87830367,1647,1648,1648,1647,51
20230717,102600,87746364,1652,1652,1652,1652,1
20230717,102500,87744712,1647,1647,1647,1647,0
20230717,102400,87744712,1647,1647,1647,1647,183
20230717,102300,87443311,1647,1647,1647,1647,4019
20230717,102200,80824018,1645,1645,1645,1645,533
20230717,102100,79947233,1645,1645,1645,1645,663
20230717,102000,78856598,1645,1645,1645,1645,50
20230717,101900,78774348,1645,1645,1645,1645,100
20230717,101800,78609848,1645,1645,1645,1645,183
20230717,101700,78308813,1645,1645,1645,1645,14
20230717,101600,78285783,1645,1645,1645,1645,2
20230717,101500,78282493,1645,1643,1645,1643,232
20230717,101400,77901219,1643,1643,1643,1643,205
20230717,101300,77564404,1642,1642,1642,1642,0
20230717,101200,77564404,1642,1641,1642,1641,883
20230717,101100,76114701,1641,1637,1641,1637,877
20230717,101000,74675783,1637,1637,1637,1637,600
20230717,100900,73693583,1637,1637,1638,1637,274
20230717,100800,73244895,1638,1635,1638,1635,74
20230717,100700,73123800,1627,1627,1627,1627,0
20230717,100600,73123800,1627,1628,1629,1627,3852
20230717,100500,66855461,1628,1630,1630,1628,468
20230717,100400,66093053,1641,1641,1641,1641,0
20230717,100300,66093053,1641,1636,1641,1629,302
20230717,100200,65599234,1643,1637,1646,1637,2600
20230717,100100,61325101,1627,1638,1639,1623,9167
20230717,100000,46373603,1639,1639,1639,1639,70
20230717,095900,46258873,1639,1640,1640,1639,300
20230717,095800,45767094,1640,1640,1640,1640,10
20230717,095700,45750694,1640,1645,1645,1640,546
20230717,095600,44853524,1647,1647,1647,1647,0
20230717,095500,44853524,1647,1647,1647,1647,100
20230717,095400,44688824,1647,1647,1647,1647,102
20230717,095300,44520830,1647,1647,1647,1647,770
20230717,095200,43252640,1648,1648,1648,1648,0
20230717,095100,43252640,1648,1648,1648,1648,417
20230717,095000,42565424,1648,1648,1648,1648,7
20230717,094900,42553888,1647,1647,1647,1647,0
20230717,094800,42553888,1647,1646,1647,1646,230
20230717,094700,42175305,1646,1646,1646,1646,243
20230717,094600,41775327,1646,1646,1646,1646,220
20230717,094500,41413207,1645,1645,1645,1645,267
20230717,094400,40973992,1645,1645,1645,1639,1004
20230717,094300,39327950,1639,1639,1639,1639,1008
20230717,094200,37675838,1639,1639,1639,1639,30
20230717,094100,37626668,1639,1639,1639,1639,3
20230717,094000,37621751,1639,1644,1644,1639,117
20230717,093900,37429568,1646,1646,1646,1646,0
20230717,093800,37429568,1646,1649,1650,1637,1419
20230717,093700,35094718,1651,1651,1651,1651,1
20230717,093600,35093067,1650,1650,1650,1650,184
20230717,093500,34789467,1650,1650,1650,1650,140
20230717,093400,34558467,1650,1650,1650,1650,14
20230717,093300,34535367,1652,1652,1652,1650,261
20230717,093200,34104535,1652,1653,1653,1652,1325
20230717,093100,31915634,1653,1653,1653,1653,0
20230717,093000,31915634,1653,1653,1653,1653,1
20230717,092900,31913981,1653,1653,1653,1653,0
20230717,092800,31913981,1653,1653,1653,1653,0
20230717,092700,31913981,1653,1653,1653,1653,50
20230717,092600,31831331,1653,1652,1653,1652,730
20230717,092500,30625341,1652,1652,1652,1652,1000
20230717,092400,28973341,1653,1652,1653,1652,235
20230717,092300,28585071,1652,1653,1653,1652,96
20230717,092200,28426428,1653,1653,1653,1653,0
20230717,092100,28426428,1653,1653,1653,1653,3
20230717,092000,28421469,1653,1653,1653,1653,76
20230717,091900,28295841,1653,1653,1653,1653,2
20230717,091800,28292535,1653,1653,1653,1653,61
20230717,091700,28191702,1653,1653,1653,1653,0
20230717,091600,28191702,1653,1653,1653,1653,23
20230717,091500,28153683,1652,1654,1654,1652,761
20230717,091400,26896222,1653,1660,1660,1653,2894
20230717,091300,22104377,1655,1655,1655,1655,294
20230717,091200,21617807,1655,1652,1655,1652,1327
20230717,091100,19423168,1652,1652,1652,1652,1343
20230717,091000,17204532,1651,1650,1652,1646,840
20230717,090900,15820141,1652,1652,1652,1651,466
20230717,090800,15050606,1652,1653,1654,1652,58
20230717,090700,14954748,1654,1653,1654,1653,52
20230717,090600,14868771,1653,1655,1655,1653,38
20230717,090500,14805887,1655,1655,1655,1655,500
20230717,090400,13978387,1660,1665,1665,1655,3173
20230717,090300,8711216,1667,1667,1667,1667,0
20230717,090200,8711216,1667,1667,1667,1667,0
20230717,090100,8711216,1667,1669,1669,1667,491
20230717,090000,7891821,1669,1667,1669,1667,4633