KissMeData/084680/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,194500,83888179,1455,1455,1455,1455,715
20230712,194400,83888179,1455,1455,1455,1455,0
20230712,194300,83888179,1455,1455,1455,1455,0
20230712,194200,83888179,1455,1455,1455,1455,0
20230712,194100,83888179,1455,1455,1455,1455,0
20230712,194000,83888179,1455,1455,1455,1455,0
20230712,193900,83888179,1455,1455,1455,1455,0
20230712,193800,83888179,1455,1455,1455,1455,0
20230712,193700,83888179,1455,1455,1455,1455,0
20230712,193600,83888179,1455,1455,1455,1455,0
20230712,193500,83888179,1455,1455,1455,1455,0
20230712,193400,83888179,1455,1455,1455,1455,0
20230712,193300,83888179,1455,1455,1455,1455,0
20230712,193200,83888179,1455,1455,1455,1455,0
20230712,193100,83888179,1455,1455,1455,1455,0
20230712,193000,83888179,1455,1455,1455,1455,0
20230712,192900,83888179,1455,1455,1455,1455,0
20230712,192800,83888179,1455,1455,1455,1455,0
20230712,192700,83888179,1455,1455,1455,1455,0
20230712,192600,83888179,1455,1455,1455,1455,0
20230712,192500,83888179,1455,1455,1455,1455,0
20230712,192400,83888179,1455,1455,1455,1455,0
20230712,192300,83888179,1455,1455,1455,1455,0
20230712,192200,83888179,1455,1455,1455,1455,0
20230712,192100,83888179,1455,1455,1455,1455,0
20230712,192000,83888179,1455,1455,1455,1455,0
20230712,191900,83888179,1455,1455,1455,1455,0
20230712,191800,83888179,1455,1455,1455,1455,0
20230712,191700,83888179,1455,1455,1455,1455,0
20230712,191600,83888179,1455,1455,1455,1455,0
20230712,191500,83888179,1455,1455,1455,1455,715
20230712,191400,83888179,1455,1455,1455,1455,0
20230712,191300,83888179,1455,1455,1455,1455,0
20230712,191200,83888179,1455,1455,1455,1455,0
20230712,191100,83888179,1455,1455,1455,1455,0
20230712,191000,83888179,1455,1455,1455,1455,0
20230712,190900,83888179,1455,1455,1455,1455,0
20230712,190800,83888179,1455,1455,1455,1455,0
20230712,190700,83888179,1455,1455,1455,1455,0
20230712,190600,83888179,1455,1455,1455,1455,0
20230712,190500,83888179,1455,1455,1455,1455,0
20230712,190400,83888179,1455,1455,1455,1455,0
20230712,190300,83888179,1455,1455,1455,1455,0
20230712,190200,83888179,1455,1455,1455,1455,0
20230712,190100,83888179,1455,1455,1455,1455,0
20230712,190000,83888179,1455,1455,1455,1455,0
20230712,185900,83888179,1455,1455,1455,1455,0
20230712,185800,83888179,1455,1455,1455,1455,0
20230712,185700,83888179,1455,1455,1455,1455,0
20230712,185600,83888179,1455,1455,1455,1455,0
20230712,185500,83888179,1455,1455,1455,1455,0
20230712,185400,83888179,1455,1455,1455,1455,0
20230712,185300,83888179,1455,1455,1455,1455,0
20230712,185200,83888179,1455,1455,1455,1455,0
20230712,185100,83888179,1455,1455,1455,1455,0
20230712,185000,83888179,1455,1455,1455,1455,0
20230712,184900,83888179,1455,1455,1455,1455,0
20230712,184800,83888179,1455,1455,1455,1455,0
20230712,184700,83888179,1455,1455,1455,1455,0
20230712,184600,83888179,1455,1455,1455,1455,0
20230712,184500,83888179,1455,1455,1455,1455,715
20230712,184400,83888179,1455,1455,1455,1455,0
20230712,184300,83888179,1455,1455,1455,1455,0
20230712,184200,83888179,1455,1455,1455,1455,0
20230712,184100,83888179,1455,1455,1455,1455,0
20230712,184000,83888179,1455,1455,1455,1455,0
20230712,183900,83888179,1455,1455,1455,1455,0
20230712,183800,83888179,1455,1455,1455,1455,0
20230712,183700,83888179,1455,1455,1455,1455,0
20230712,183600,83888179,1455,1455,1455,1455,0
20230712,183500,83888179,1455,1455,1455,1455,0
20230712,183400,83888179,1455,1455,1455,1455,0
20230712,183300,83888179,1455,1455,1455,1455,0
20230712,183200,83888179,1455,1455,1455,1455,0
20230712,183100,83888179,1455,1455,1455,1455,0
20230712,183000,83888179,1455,1455,1455,1455,0
20230712,182900,83888179,1455,1455,1455,1455,0
20230712,182800,83888179,1455,1455,1455,1455,0
20230712,182700,83888179,1455,1455,1455,1455,0
20230712,182600,83888179,1455,1455,1455,1455,0
20230712,182500,83888179,1455,1455,1455,1455,0
20230712,182400,83888179,1455,1455,1455,1455,0
20230712,182300,83888179,1455,1455,1455,1455,0
20230712,182200,83888179,1455,1455,1455,1455,0
20230712,182100,83888179,1455,1455,1455,1455,0
20230712,182000,83888179,1455,1455,1455,1455,0
20230712,181900,83888179,1455,1455,1455,1455,0
20230712,181800,83888179,1455,1455,1455,1455,0
20230712,181700,83888179,1455,1455,1455,1455,0
20230712,181600,83888179,1455,1455,1455,1455,0
20230712,181500,83888179,1455,1455,1455,1455,715
20230712,181400,83888179,1455,1455,1455,1455,0
20230712,181300,83888179,1455,1455,1455,1455,0
20230712,181200,83888179,1455,1455,1455,1455,0
20230712,181100,83888179,1455,1455,1455,1455,0
20230712,181000,83888179,1455,1455,1455,1455,0
20230712,180900,83888179,1455,1455,1455,1455,0
20230712,180800,83888179,1455,1455,1455,1455,0
20230712,180700,83888179,1455,1455,1455,1455,0
20230712,180600,83888179,1455,1455,1455,1455,0
20230712,180500,83888179,1455,1455,1455,1455,0
20230712,180400,83888179,1455,1455,1455,1455,0
20230712,180300,83888179,1455,1455,1455,1455,0
20230712,180200,83888179,1455,1455,1455,1455,0
20230712,180100,83888179,1455,1455,1455,1455,0
20230712,180000,83888179,1455,1455,1455,1455,0
20230712,175900,83888179,1455,1455,1455,1455,0
20230712,175800,83888179,1455,1455,1455,1455,0
20230712,175700,83888179,1455,1455,1455,1455,0
20230712,175600,83888179,1455,1455,1455,1455,0
20230712,175500,83888179,1455,1455,1455,1455,0
20230712,175400,83888179,1455,1455,1455,1455,0
20230712,175300,83888179,1455,1455,1455,1455,0
20230712,175200,83888179,1455,1455,1455,1455,0
20230712,175100,83888179,1455,1455,1455,1455,0
20230712,175000,83888179,1455,1455,1455,1455,0
20230712,174900,83888179,1455,1455,1455,1455,0
20230712,174800,83888179,1455,1455,1455,1455,0
20230712,174700,83888179,1455,1455,1455,1455,0
20230712,174600,83888179,1455,1455,1455,1455,0
20230712,174500,83888179,1455,1455,1455,1455,715
20230712,174400,83888179,1455,1455,1455,1455,0
20230712,174300,83888179,1455,1455,1455,1455,0
20230712,174200,83888179,1455,1455,1455,1455,0
20230712,174100,83888179,1455,1455,1455,1455,0
20230712,174000,83888179,1455,1455,1455,1455,0
20230712,173900,83888179,1455,1455,1455,1455,0
20230712,173800,83888179,1455,1455,1455,1455,0
20230712,173700,83888179,1455,1455,1455,1455,0
20230712,173600,83888179,1455,1455,1455,1455,0
20230712,173500,83888179,1455,1455,1455,1455,0
20230712,173400,83888179,1455,1455,1455,1455,0
20230712,173300,83888179,1455,1455,1455,1455,0
20230712,173200,83888179,1455,1455,1455,1455,0
20230712,173100,83888179,1455,1455,1455,1455,0
20230712,173000,83888179,1455,1455,1455,1455,0
20230712,172900,83888179,1455,1455,1455,1455,0
20230712,172800,83888179,1455,1455,1455,1455,0
20230712,172700,83888179,1455,1455,1455,1455,0
20230712,172600,83888179,1455,1455,1455,1455,0
20230712,172500,83888179,1455,1455,1455,1455,0
20230712,172400,83888179,1455,1455,1455,1455,0
20230712,172300,83888179,1455,1455,1455,1455,0
20230712,172200,83888179,1455,1455,1455,1455,0
20230712,172100,83888179,1455,1455,1455,1455,0
20230712,172000,83888179,1455,1455,1455,1455,0
20230712,171900,83888179,1455,1455,1455,1455,0
20230712,171800,83888179,1455,1455,1455,1455,0
20230712,171700,83888179,1455,1455,1455,1455,0
20230712,171600,83888179,1455,1455,1455,1455,0
20230712,171500,83888179,1455,1455,1455,1455,715
20230712,171400,83888179,1455,1455,1455,1455,0
20230712,171300,83888179,1455,1455,1455,1455,0
20230712,171200,83888179,1455,1455,1455,1455,0
20230712,171100,83888179,1455,1455,1455,1455,0
20230712,171000,83888179,1455,1455,1455,1455,0
20230712,170900,83888179,1455,1455,1455,1455,0
20230712,170800,83888179,1455,1455,1455,1455,0
20230712,170700,83888179,1455,1455,1455,1455,0
20230712,170600,83888179,1455,1455,1455,1455,0
20230712,170500,83888179,1455,1455,1455,1455,0
20230712,170400,83888179,1455,1455,1455,1455,0
20230712,170300,83888179,1455,1455,1455,1455,0
20230712,170200,83888179,1455,1455,1455,1455,0
20230712,170100,83888179,1455,1455,1455,1455,0
20230712,170000,83888179,1455,1455,1455,1455,0
20230712,165900,83888179,1455,1455,1455,1455,0
20230712,165800,83888179,1455,1455,1455,1455,0
20230712,165700,83888179,1455,1455,1455,1455,0
20230712,165600,83888179,1455,1455,1455,1455,0
20230712,165500,83888179,1455,1455,1455,1455,0
20230712,165400,83888179,1455,1455,1455,1455,0
20230712,165300,83888179,1455,1455,1455,1455,0
20230712,165200,83888179,1455,1455,1455,1455,0
20230712,165100,83888179,1455,1455,1455,1455,0
20230712,165000,83888179,1455,1455,1455,1455,0
20230712,164900,83888179,1455,1455,1455,1455,0
20230712,164800,83888179,1455,1455,1455,1455,0
20230712,164700,83888179,1455,1455,1455,1455,0
20230712,164600,83888179,1455,1455,1455,1455,0
20230712,164500,83888179,1455,1455,1455,1455,715
20230712,164400,83888179,1455,1455,1455,1455,0
20230712,164300,83888179,1455,1455,1455,1455,0
20230712,164200,83888179,1455,1455,1455,1455,0
20230712,164100,83888179,1455,1455,1455,1455,0
20230712,164000,83888179,1455,1455,1455,1455,0
20230712,163900,83888179,1455,1455,1455,1455,0
20230712,163800,83888179,1455,1455,1455,1455,0
20230712,163700,83888179,1455,1455,1455,1455,0
20230712,163600,83888179,1455,1455,1455,1455,0
20230712,163500,83888179,1455,1455,1455,1455,0
20230712,163400,83888179,1455,1455,1455,1455,0
20230712,163300,83888179,1455,1455,1455,1455,0
20230712,163200,83888179,1455,1455,1455,1455,0
20230712,163100,83888179,1455,1455,1455,1455,0
20230712,163000,83888179,1455,1455,1455,1455,0
20230712,162900,83888179,1455,1455,1455,1455,0
20230712,162800,83888179,1455,1455,1455,1455,0
20230712,162700,83888179,1455,1455,1455,1455,0
20230712,162600,83888179,1455,1455,1455,1455,0
20230712,162500,83888179,1455,1455,1455,1455,0
20230712,162400,83888179,1455,1455,1455,1455,0
20230712,162300,83888179,1455,1455,1455,1455,0
20230712,162200,83888179,1455,1455,1455,1455,0
20230712,162100,83888179,1455,1455,1455,1455,0
20230712,162000,83888179,1455,1455,1455,1455,0
20230712,161900,83888179,1455,1455,1455,1455,0
20230712,161800,83888179,1455,1455,1455,1455,0
20230712,161700,83888179,1455,1455,1455,1455,0
20230712,161600,83888179,1455,1455,1455,1455,0
20230712,161500,83888179,1455,1455,1455,1455,715
20230712,161400,83888179,1455,1455,1455,1455,0
20230712,161300,83888179,1455,1455,1455,1455,0
20230712,161200,83888179,1455,1455,1455,1455,0
20230712,161100,83888179,1455,1455,1455,1455,0
20230712,161000,83888179,1455,1455,1455,1455,0
20230712,160900,83888179,1455,1455,1455,1455,0
20230712,160800,83888179,1455,1455,1455,1455,0
20230712,160700,83888179,1455,1455,1455,1455,0
20230712,160600,83888179,1455,1455,1455,1455,0
20230712,160500,83888179,1455,1455,1455,1455,0
20230712,160400,83888179,1455,1455,1455,1455,0
20230712,160300,83888179,1455,1455,1455,1455,0
20230712,160200,83888179,1455,1455,1455,1455,0
20230712,160100,83888179,1455,1455,1455,1455,0
20230712,160000,83888179,1455,1455,1455,1455,0
20230712,155900,83888179,1455,1455,1455,1455,0
20230712,155800,83888179,1455,1455,1455,1455,0
20230712,155700,83888179,1455,1455,1455,1455,0
20230712,155600,83888179,1455,1455,1455,1455,0
20230712,155500,83888179,1455,1455,1455,1455,0
20230712,155400,83888179,1455,1455,1455,1455,0
20230712,155300,83888179,1455,1455,1455,1455,0
20230712,155200,83888179,1455,1455,1455,1455,0
20230712,155100,83888179,1455,1455,1455,1455,0
20230712,155000,83888179,1455,1455,1455,1455,0
20230712,154900,83888179,1455,1455,1455,1455,0
20230712,154800,83888179,1455,1455,1455,1455,0
20230712,154700,83888179,1455,1455,1455,1455,0
20230712,154600,83888179,1455,1455,1455,1455,0
20230712,154500,83888179,1455,1455,1455,1455,715
20230712,154400,83888179,1455,1455,1455,1455,0
20230712,154300,83888179,1455,1455,1455,1455,0
20230712,154200,83888179,1455,1455,1455,1455,0
20230712,154100,83888179,1455,1455,1455,1455,0
20230712,154000,83888179,1455,1455,1455,1455,0
20230712,153900,83888179,1455,1455,1455,1455,0
20230712,153800,83888179,1455,1455,1455,1455,0
20230712,153700,83888179,1455,1455,1455,1455,0
20230712,153600,83888179,1455,1455,1455,1455,0
20230712,153500,83888179,1455,1455,1455,1455,0
20230712,153400,83888179,1455,1455,1455,1455,0
20230712,153300,83888179,1455,1455,1455,1455,0
20230712,153200,83888179,1455,1455,1455,1455,0
20230712,153100,83888179,1455,1455,1455,1455,0
20230712,153000,83888179,1455,1455,1455,1455,715
20230712,152900,82847854,1455,1455,1455,1455,0
20230712,152800,82847854,1455,1455,1455,1455,0
20230712,152700,82847854,1455,1455,1455,1455,0
20230712,152600,82847854,1455,1455,1455,1455,0
20230712,152500,82847854,1455,1455,1455,1455,0
20230712,152400,82847854,1455,1455,1455,1455,0
20230712,152300,82847854,1455,1455,1455,1455,0
20230712,152200,82847854,1455,1455,1455,1455,0
20230712,152100,82847854,1455,1455,1455,1455,0
20230712,152000,82847854,1455,1455,1455,1455,0
20230712,151900,82847854,1455,1452,1455,1452,69
20230712,151800,82747513,1451,1451,1451,1451,0
20230712,151700,82747513,1451,1451,1451,1451,0
20230712,151600,82747513,1451,1452,1452,1451,1024
20230712,151500,81261588,1452,1452,1452,1452,500
20230712,151400,80535588,1452,1452,1452,1452,0
20230712,151300,80535588,1452,1454,1454,1452,3675
20230712,151200,75199486,1455,1455,1455,1455,100
20230712,151100,75053986,1455,1454,1455,1454,10
20230712,151000,75039441,1452,1452,1452,1452,111
20230712,150900,74878269,1454,1452,1454,1452,175
20230712,150800,74623909,1452,1453,1453,1452,120
20230712,150700,74449665,1453,1453,1453,1453,42
20230712,150600,74388639,1454,1454,1454,1454,0
20230712,150500,74388639,1454,1454,1454,1454,0
20230712,150400,74388639,1454,1454,1454,1454,0
20230712,150300,74388639,1454,1454,1454,1454,5
20230712,150200,74381369,1454,1454,1454,1454,0
20230712,150100,74381369,1454,1454,1454,1454,181
20230712,150000,74118195,1454,1454,1454,1454,0
20230712,145900,74118195,1454,1454,1454,1454,0
20230712,145800,74118195,1454,1454,1454,1454,0
20230712,145700,74118195,1454,1454,1454,1454,0
20230712,145600,74118195,1454,1454,1454,1454,1
20230712,145500,74116741,1454,1454,1454,1454,5
20230712,145400,74109471,1454,1454,1454,1454,0
20230712,145300,74109471,1454,1454,1454,1454,0
20230712,145200,74109471,1454,1454,1454,1454,1
20230712,145100,74108017,1454,1454,1454,1454,200
20230712,145000,73817217,1454,1454,1454,1454,0
20230712,144900,73817217,1454,1454,1454,1454,2
20230712,144800,73814309,1452,1452,1452,1452,180
20230712,144700,73552949,1452,1454,1454,1452,101
20230712,144600,73406295,1455,1455,1455,1455,0
20230712,144500,73406295,1455,1455,1455,1455,0
20230712,144400,73406295,1455,1455,1455,1455,0
20230712,144300,73406295,1455,1455,1455,1455,0
20230712,144200,73406295,1455,1455,1455,1455,0
20230712,144100,73406295,1455,1455,1455,1455,0
20230712,144000,73406295,1455,1455,1455,1455,0
20230712,143900,73406295,1455,1455,1455,1455,0
20230712,143800,73406295,1455,1455,1455,1455,0
20230712,143700,73406295,1455,1455,1455,1455,0
20230712,143600,73406295,1455,1455,1455,1455,100
20230712,143500,73260795,1455,1455,1455,1455,20
20230712,143400,73231695,1455,1455,1455,1455,0
20230712,143300,73231695,1455,1455,1455,1455,0
20230712,143200,73231695,1455,1455,1455,1455,0
20230712,143100,73231695,1455,1455,1455,1455,2
20230712,143000,73228785,1456,1456,1456,1456,0
20230712,142900,73228785,1456,1456,1456,1456,0
20230712,142800,73228785,1456,1456,1456,1456,0
20230712,142700,73228785,1456,1456,1456,1456,0
20230712,142600,73228785,1456,1456,1456,1456,0
20230712,142500,73228785,1456,1456,1456,1456,0
20230712,142400,73228785,1456,1456,1456,1456,0
20230712,142300,73228785,1456,1456,1456,1456,0
20230712,142200,73228785,1456,1456,1456,1456,0
20230712,142100,73228785,1456,1456,1456,1456,0
20230712,142000,73228785,1456,1456,1456,1456,1
20230712,141900,73227329,1456,1456,1456,1456,0
20230712,141800,73227329,1456,1456,1456,1456,1
20230712,141700,73225873,1451,1451,1451,1451,0
20230712,141600,73225873,1451,1451,1451,1451,0
20230712,141500,73225873,1451,1451,1451,1451,0
20230712,141400,73225873,1451,1451,1451,1451,0
20230712,141300,73225873,1451,1451,1451,1451,0
20230712,141200,73225873,1451,1451,1451,1451,0
20230712,141100,73225873,1451,1451,1451,1451,0
20230712,141000,73225873,1451,1451,1451,1451,0
20230712,140900,73225873,1451,1451,1451,1451,0
20230712,140800,73225873,1451,1451,1451,1451,0
20230712,140700,73225873,1451,1451,1451,1451,0
20230712,140600,73225873,1451,1451,1451,1451,0
20230712,140500,73225873,1451,1451,1451,1451,800
20230712,140400,72065073,1450,1450,1450,1450,81
20230712,140300,71947623,1450,1450,1450,1450,0
20230712,140200,71947623,1450,1450,1450,1450,0
20230712,140100,71947623,1450,1450,1450,1450,20
20230712,140000,71918623,1451,1451,1451,1451,0
20230712,135900,71918623,1451,1451,1451,1451,0
20230712,135800,71918623,1451,1451,1451,1451,110
20230712,135700,71759013,1451,1451,1451,1451,1
20230712,135600,71757562,1451,1451,1451,1451,0
20230712,135500,71757562,1451,1451,1451,1451,0
20230712,135400,71757562,1451,1451,1451,1451,75
20230712,135300,71648737,1451,1451,1451,1451,0
20230712,135200,71648737,1451,1451,1451,1451,0
20230712,135100,71648737,1451,1455,1455,1451,495
20230712,135000,70930412,1455,1455,1455,1455,0
20230712,134900,70930412,1455,1455,1455,1455,30
20230712,134800,70886762,1450,1450,1450,1450,0
20230712,134700,70886762,1450,1451,1451,1450,330
20230712,134600,70408162,1456,1456,1456,1456,10
20230712,134500,70393602,1450,1450,1450,1450,0
20230712,134400,70393602,1450,1451,1451,1450,2500
20230712,134300,66768540,1456,1456,1456,1456,0
20230712,134200,66768540,1456,1456,1456,1456,0
20230712,134100,66768540,1456,1456,1456,1456,0
20230712,134000,66768540,1456,1456,1456,1456,0
20230712,133900,66768540,1456,1456,1456,1456,0
20230712,133800,66768540,1456,1456,1456,1456,0
20230712,133700,66768540,1456,1456,1456,1456,0
20230712,133600,66768540,1456,1456,1456,1456,0
20230712,133500,66768540,1456,1456,1456,1456,0
20230712,133400,66768540,1456,1456,1456,1456,0
20230712,133300,66768540,1456,1456,1456,1456,0
20230712,133200,66768540,1456,1456,1456,1456,0
20230712,133100,66768540,1456,1456,1456,1456,0
20230712,133000,66768540,1456,1456,1456,1456,500
20230712,132900,66040540,1457,1457,1457,1457,0
20230712,132800,66040540,1457,1457,1457,1457,0
20230712,132700,66040540,1457,1457,1457,1457,0
20230712,132600,66040540,1457,1457,1457,1457,1
20230712,132500,66039083,1450,1450,1450,1450,0
20230712,132400,66039083,1450,1450,1450,1450,0
20230712,132300,66039083,1450,1450,1450,1450,373
20230712,132200,65498233,1457,1457,1457,1457,0
20230712,132100,65498233,1457,1457,1457,1457,0
20230712,132000,65498233,1457,1457,1457,1457,0
20230712,131900,65498233,1457,1457,1457,1457,1
20230712,131800,65496776,1450,1450,1450,1450,3
20230712,131700,65492426,1450,1450,1450,1450,0
20230712,131600,65492426,1450,1450,1450,1450,0
20230712,131500,65492426,1450,1450,1450,1450,0
20230712,131400,65492426,1450,1450,1450,1450,0
20230712,131300,65492426,1450,1450,1450,1450,0
20230712,131200,65492426,1450,1450,1450,1450,0
20230712,131100,65492426,1450,1450,1450,1450,0
20230712,131000,65492426,1450,1450,1450,1450,0
20230712,130900,65492426,1450,1450,1450,1450,58
20230712,130800,65408326,1449,1450,1450,1449,1549
20230712,130700,63163513,1458,1458,1458,1458,0
20230712,130600,63163513,1458,1452,1458,1450,3100
20230712,130500,58666971,1458,1458,1458,1458,579
20230712,130400,57822789,1459,1459,1459,1459,0
20230712,130300,57822789,1459,1459,1459,1459,0
20230712,130200,57822789,1459,1459,1459,1459,30
20230712,130100,57779019,1459,1459,1459,1459,10
20230712,130000,57764429,1459,1458,1459,1458,278
20230712,125900,57359075,1458,1457,1458,1457,60
20230712,125800,57271604,1452,1457,1457,1452,60
20230712,125700,57184284,1457,1457,1457,1457,20
20230712,125600,57155144,1457,1457,1457,1457,6
20230712,125500,57146402,1457,1457,1457,1457,1
20230712,125400,57144945,1458,1458,1458,1458,0
20230712,125300,57144945,1458,1458,1458,1458,0
20230712,125200,57144945,1458,1458,1458,1458,0
20230712,125100,57144945,1458,1458,1458,1458,0
20230712,125000,57144945,1458,1458,1458,1458,0
20230712,124900,57144945,1458,1458,1458,1458,0
20230712,124800,57144945,1458,1454,1458,1454,2
20230712,124700,57142033,1454,1454,1454,1454,0
20230712,124600,57142033,1454,1454,1454,1454,0
20230712,124500,57142033,1454,1454,1454,1454,1
20230712,124400,57140579,1450,1453,1453,1450,700
20230712,124300,56124944,1459,1459,1459,1459,0
20230712,124200,56124944,1459,1459,1459,1459,0
20230712,124100,56124944,1459,1459,1459,1459,0
20230712,124000,56124944,1459,1459,1459,1459,0
20230712,123900,56124944,1459,1459,1459,1459,0
20230712,123800,56124944,1459,1459,1459,1459,0
20230712,123700,56124944,1459,1459,1459,1459,0
20230712,123600,56124944,1459,1459,1459,1459,0
20230712,123500,56124944,1459,1459,1459,1459,0
20230712,123400,56124944,1459,1459,1459,1459,0
20230712,123300,56124944,1459,1459,1459,1459,143
20230712,123200,55916307,1459,1459,1459,1459,0
20230712,123100,55916307,1459,1459,1459,1459,0
20230712,123000,55916307,1459,1459,1459,1459,0
20230712,122900,55916307,1459,1459,1459,1459,0
20230712,122800,55916307,1459,1459,1459,1459,20
20230712,122700,55887127,1459,1459,1459,1459,8
20230712,122600,55875455,1451,1451,1451,1451,0
20230712,122500,55875455,1451,1451,1451,1451,0
20230712,122400,55875455,1451,1451,1451,1451,0
20230712,122300,55875455,1451,1451,1451,1451,0
20230712,122200,55875455,1451,1451,1451,1451,0
20230712,122100,55875455,1451,1451,1451,1451,0
20230712,122000,55875455,1451,1451,1451,1451,0
20230712,121900,55875455,1451,1451,1451,1451,0
20230712,121800,55875455,1451,1451,1451,1451,0
20230712,121700,55875455,1451,1451,1451,1451,28
20230712,121600,55834827,1450,1450,1450,1450,0
20230712,121500,55834827,1450,1450,1450,1450,0
20230712,121400,55834827,1450,1450,1450,1450,0
20230712,121300,55834827,1450,1450,1450,1450,0
20230712,121200,55834827,1450,1450,1450,1450,0
20230712,121100,55834827,1450,1450,1450,1450,0
20230712,121000,55834827,1450,1454,1454,1450,2336
20230712,120900,52445837,1458,1457,1458,1457,106
20230712,120800,52291295,1457,1457,1457,1457,870
20230712,120700,51023705,1453,1453,1453,1453,0
20230712,120600,51023705,1453,1453,1453,1453,950
20230712,120500,49643355,1456,1456,1456,1456,0
20230712,120400,49643355,1456,1456,1456,1456,0
20230712,120300,49643355,1456,1456,1456,1456,0
20230712,120200,49643355,1456,1456,1456,1456,686
20230712,120100,48644539,1456,1456,1456,1456,5
20230712,120000,48637259,1457,1457,1457,1457,0
20230712,115900,48637259,1457,1457,1457,1457,0
20230712,115800,48637259,1457,1457,1457,1457,0
20230712,115700,48637259,1457,1457,1457,1457,0
20230712,115600,48637259,1457,1457,1457,1457,0
20230712,115500,48637259,1457,1457,1457,1457,0
20230712,115400,48637259,1457,1457,1457,1457,0
20230712,115300,48637259,1457,1457,1457,1457,0
20230712,115200,48637259,1457,1457,1457,1457,0
20230712,115100,48637259,1457,1457,1457,1457,0
20230712,115000,48637259,1457,1457,1457,1457,0
20230712,114900,48637259,1457,1457,1457,1457,0
20230712,114800,48637259,1457,1457,1457,1457,2
20230712,114700,48634345,1456,1456,1456,1456,0
20230712,114600,48634345,1456,1456,1456,1456,0
20230712,114500,48634345,1456,1456,1456,1456,0
20230712,114400,48634345,1456,1456,1456,1456,0
20230712,114300,48634345,1456,1456,1456,1456,10
20230712,114200,48619785,1456,1456,1456,1456,0
20230712,114100,48619785,1456,1456,1456,1456,0
20230712,114000,48619785,1456,1456,1456,1456,0
20230712,113900,48619785,1456,1456,1456,1456,0
20230712,113800,48619785,1456,1456,1456,1456,0
20230712,113700,48619785,1456,1456,1456,1456,0
20230712,113600,48619785,1456,1456,1456,1456,0
20230712,113500,48619785,1456,1456,1456,1456,0
20230712,113400,48619785,1456,1456,1456,1456,106
20230712,113300,48465449,1456,1456,1456,1456,32
20230712,113200,48418857,1456,1456,1456,1456,0
20230712,113100,48418857,1456,1456,1456,1456,0
20230712,113000,48418857,1456,1456,1456,1456,0
20230712,112900,48418857,1456,1456,1456,1456,0
20230712,112800,48418857,1456,1456,1456,1456,60
20230712,112700,48331497,1456,1456,1456,1456,0
20230712,112600,48331497,1456,1456,1456,1456,1
20230712,112500,48330041,1449,1451,1456,1449,6201
20230712,112400,39338264,1457,1457,1457,1457,0
20230712,112300,39338264,1457,1457,1457,1457,0
20230712,112200,39338264,1457,1457,1457,1457,0
20230712,112100,39338264,1457,1457,1457,1457,0
20230712,112000,39338264,1457,1457,1457,1457,0
20230712,111900,39338264,1457,1457,1457,1457,0
20230712,111800,39338264,1457,1457,1457,1457,0
20230712,111700,39338264,1457,1457,1457,1457,0
20230712,111600,39338264,1457,1457,1457,1457,0
20230712,111500,39338264,1457,1451,1457,1451,201
20230712,111400,39046607,1453,1457,1457,1453,2
20230712,111300,39043697,1453,1453,1453,1453,10
20230712,111200,39029167,1451,1451,1451,1451,0
20230712,111100,39029167,1451,1451,1451,1451,0
20230712,111000,39029167,1451,1453,1453,1451,303
20230712,110900,38589494,1453,1452,1453,1452,454
20230712,110800,37929913,1452,1452,1452,1452,0
20230712,110700,37929913,1452,1452,1452,1452,0
20230712,110600,37929913,1452,1452,1452,1452,500
20230712,110500,37203913,1452,1452,1452,1452,0
20230712,110400,37203913,1452,1452,1452,1452,0
20230712,110300,37203913,1452,1452,1452,1452,0
20230712,110200,37203913,1452,1452,1452,1452,0
20230712,110100,37203913,1452,1452,1452,1452,20
20230712,110000,37174873,1452,1452,1452,1452,1
20230712,105900,37173421,1452,1452,1452,1452,184
20230712,105800,36906253,1453,1453,1453,1453,9
20230712,105700,36893176,1453,1453,1453,1453,475
20230712,105600,36203001,1454,1454,1454,1454,565
20230712,105500,35381491,1454,1454,1454,1454,435
20230712,105400,34749001,1454,1454,1454,1454,65
20230712,105300,34654491,1454,1454,1454,1454,0
20230712,105200,34654491,1454,1454,1454,1454,0
20230712,105100,34654491,1454,1454,1454,1454,0
20230712,105000,34654491,1454,1454,1454,1454,0
20230712,104900,34654491,1454,1454,1454,1454,0
20230712,104800,34654491,1454,1454,1454,1454,0
20230712,104700,34654491,1454,1454,1454,1454,500
20230712,104600,33927491,1455,1455,1455,1455,10
20230712,104500,33912941,1455,1455,1455,1455,510
20230712,104400,33170891,1455,1455,1455,1455,10
20230712,104300,33156341,1455,1455,1455,1455,20
20230712,104200,33127241,1455,1455,1455,1455,0
20230712,104100,33127241,1455,1455,1455,1455,7
20230712,104000,33117056,1454,1454,1454,1454,0
20230712,103900,33117056,1454,1454,1454,1454,0
20230712,103800,33117056,1454,1454,1454,1454,0
20230712,103700,33117056,1454,1454,1454,1454,0
20230712,103600,33117056,1454,1454,1454,1454,1485
20230712,103500,30957866,1454,1454,1454,1454,0
20230712,103400,30957866,1454,1454,1454,1454,0
20230712,103300,30957866,1454,1454,1454,1454,745
20230712,103200,29874636,1454,1454,1454,1454,0
20230712,103100,29874636,1454,1454,1454,1454,0
20230712,103000,29874636,1454,1454,1454,1454,0
20230712,102900,29874636,1454,1454,1454,1454,5
20230712,102800,29867366,1454,1454,1454,1454,302
20230712,102700,29428258,1454,1454,1454,1454,3
20230712,102600,29423896,1452,1452,1452,1452,300
20230712,102500,28988296,1452,1452,1452,1452,0
20230712,102400,28988296,1452,1454,1454,1452,282
20230712,102300,28578730,1455,1455,1455,1455,0
20230712,102200,28578730,1455,1455,1455,1455,0
20230712,102100,28578730,1455,1455,1455,1455,0
20230712,102000,28578730,1455,1455,1455,1455,0
20230712,101900,28578730,1455,1454,1455,1454,41
20230712,101800,28519115,1453,1452,1453,1452,168
20230712,101700,28275171,1453,1453,1453,1453,141
20230712,101600,28070298,1452,1452,1452,1452,101
20230712,101500,27923646,1454,1457,1457,1454,263
20230712,101400,27541171,1457,1457,1457,1457,0
20230712,101300,27541171,1457,1457,1457,1457,46
20230712,101200,27474149,1457,1457,1457,1457,0
20230712,101100,27474149,1457,1457,1457,1457,0
20230712,101000,27474149,1457,1457,1457,1457,229
20230712,100900,27140496,1457,1457,1457,1457,0
20230712,100800,27140496,1457,1457,1457,1457,0
20230712,100700,27140496,1457,1458,1458,1457,102
20230712,100600,26991880,1459,1460,1460,1459,2005
20230712,100500,24066581,1461,1461,1461,1461,2
20230712,100400,24063659,1463,1463,1463,1463,0
20230712,100300,24063659,1463,1462,1463,1462,3
20230712,100200,24059272,1462,1462,1462,1462,0
20230712,100100,24059272,1462,1462,1462,1462,0
20230712,100000,24059272,1462,1462,1462,1462,1
20230712,095900,24057810,1462,1462,1462,1462,0
20230712,095800,24057810,1462,1462,1462,1462,76
20230712,095700,23946698,1462,1462,1462,1462,11
20230712,095600,23930616,1463,1463,1463,1463,200
20230712,095500,23638016,1463,1463,1463,1463,501
20230712,095400,22905053,1463,1463,1463,1463,0
20230712,095300,22905053,1463,1463,1463,1463,0
20230712,095200,22905053,1463,1463,1463,1463,0
20230712,095100,22905053,1463,1463,1463,1463,20
20230712,095000,22875793,1464,1464,1464,1464,0
20230712,094900,22875793,1464,1464,1464,1464,1
20230712,094800,22874329,1456,1456,1456,1456,0
20230712,094700,22874329,1456,1456,1456,1456,0
20230712,094600,22874329,1456,1456,1456,1456,0
20230712,094500,22874329,1456,1456,1456,1456,200
20230712,094400,22583129,1465,1465,1465,1465,0
20230712,094300,22583129,1465,1462,1465,1456,803
20230712,094200,21413938,1456,1456,1456,1456,259
20230712,094100,21036834,1456,1455,1456,1455,14
20230712,094000,21016463,1455,1455,1455,1455,44
20230712,093900,20952443,1452,1452,1452,1452,5737
20230712,093800,12622319,1451,1451,1451,1448,317
20230712,093700,12162784,1451,1450,1451,1450,648
20230712,093600,11222863,1449,1450,1450,1449,80
20230712,093500,11106935,1450,1450,1450,1450,25
20230712,093400,11070685,1450,1450,1450,1450,1
20230712,093300,11069235,1451,1451,1451,1451,38
20230712,093200,11014097,1451,1452,1452,1449,1725
20230712,093100,8513921,1452,1452,1452,1452,3
20230712,093000,8509565,1452,1452,1452,1452,500
20230712,092900,7783565,1451,1451,1451,1451,0
20230712,092800,7783565,1451,1453,1453,1451,3764
20230712,092700,2316171,1454,1454,1454,1454,1
20230712,092600,2314717,1453,1453,1453,1453,0
20230712,092500,2314717,1453,1453,1453,1453,0
20230712,092400,2314717,1453,1453,1453,1453,229
20230712,092300,1981980,1452,1452,1452,1452,0
20230712,092200,1981980,1452,1452,1452,1452,0
20230712,092100,1981980,1452,1454,1454,1452,100
20230712,092000,1836608,1454,1454,1454,1454,0
20230712,091900,1836608,1454,1454,1454,1454,200
20230712,091800,1545808,1455,1455,1455,1455,0
20230712,091700,1545808,1455,1455,1455,1455,48
20230712,091600,1475968,1454,1454,1454,1454,1
20230712,091500,1474514,1455,1455,1455,1455,10
20230712,091400,1459964,1455,1455,1455,1455,0
20230712,091300,1459964,1455,1455,1455,1455,0
20230712,091200,1459964,1455,1455,1455,1455,0
20230712,091100,1459964,1455,1455,1455,1455,14
20230712,091000,1439594,1455,1455,1455,1455,52
20230712,090900,1363934,1454,1454,1454,1454,332
20230712,090800,881206,1455,1455,1455,1455,1
20230712,090700,879751,1455,1455,1455,1455,2
20230712,090600,876841,1455,1455,1455,1455,194
20230712,090500,594571,1456,1461,1465,1456,210
20230712,090400,288649,1466,1466,1466,1466,0
20230712,090300,288649,1466,1466,1467,1455,142
20230712,090200,81827,1468,1468,1468,1468,0
20230712,090100,81827,1468,1467,1468,1467,2
20230712,090000,78892,1468,1454,1468,1454,54