KissMeData/090150/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,194900,277005085,1608,1608,1608,1608,366
20230712,194800,277005085,1608,1608,1608,1608,0
20230712,194700,277005085,1608,1608,1608,1608,0
20230712,194600,277005085,1608,1608,1608,1608,0
20230712,194500,277005085,1608,1608,1608,1608,0
20230712,194400,277005085,1608,1608,1608,1608,0
20230712,194300,277005085,1608,1608,1608,1608,0
20230712,194200,277005085,1608,1608,1608,1608,0
20230712,194100,277005085,1608,1608,1608,1608,0
20230712,194000,277005085,1608,1608,1608,1608,0
20230712,193900,277005085,1608,1608,1608,1608,0
20230712,193800,277005085,1608,1608,1608,1608,0
20230712,193700,277005085,1608,1608,1608,1608,0
20230712,193600,277005085,1608,1608,1608,1608,0
20230712,193500,277005085,1608,1608,1608,1608,0
20230712,193400,277005085,1608,1608,1608,1608,0
20230712,193300,277005085,1608,1608,1608,1608,0
20230712,193200,277005085,1608,1608,1608,1608,0
20230712,193100,277005085,1608,1608,1608,1608,0
20230712,193000,277005085,1608,1608,1608,1608,0
20230712,192900,277005085,1608,1608,1608,1608,0
20230712,192800,277005085,1608,1608,1608,1608,0
20230712,192700,277005085,1608,1608,1608,1608,0
20230712,192600,277005085,1608,1608,1608,1608,0
20230712,192500,277005085,1608,1608,1608,1608,0
20230712,192400,277005085,1608,1608,1608,1608,0
20230712,192300,277005085,1608,1608,1608,1608,0
20230712,192200,277005085,1608,1608,1608,1608,0
20230712,192100,277005085,1608,1608,1608,1608,0
20230712,192000,277005085,1608,1608,1608,1608,0
20230712,191900,277005085,1608,1608,1608,1608,366
20230712,191800,277005085,1608,1608,1608,1608,0
20230712,191700,277005085,1608,1608,1608,1608,0
20230712,191600,277005085,1608,1608,1608,1608,0
20230712,191500,277005085,1608,1608,1608,1608,0
20230712,191400,277005085,1608,1608,1608,1608,0
20230712,191300,277005085,1608,1608,1608,1608,0
20230712,191200,277005085,1608,1608,1608,1608,0
20230712,191100,277005085,1608,1608,1608,1608,0
20230712,191000,277005085,1608,1608,1608,1608,0
20230712,190900,277005085,1608,1608,1608,1608,0
20230712,190800,277005085,1608,1608,1608,1608,0
20230712,190700,277005085,1608,1608,1608,1608,0
20230712,190600,277005085,1608,1608,1608,1608,0
20230712,190500,277005085,1608,1608,1608,1608,0
20230712,190400,277005085,1608,1608,1608,1608,0
20230712,190300,277005085,1608,1608,1608,1608,0
20230712,190200,277005085,1608,1608,1608,1608,0
20230712,190100,277005085,1608,1608,1608,1608,0
20230712,190000,277005085,1608,1608,1608,1608,0
20230712,185900,277005085,1608,1608,1608,1608,0
20230712,185800,277005085,1608,1608,1608,1608,0
20230712,185700,277005085,1608,1608,1608,1608,0
20230712,185600,277005085,1608,1608,1608,1608,0
20230712,185500,277005085,1608,1608,1608,1608,0
20230712,185400,277005085,1608,1608,1608,1608,0
20230712,185300,277005085,1608,1608,1608,1608,0
20230712,185200,277005085,1608,1608,1608,1608,0
20230712,185100,277005085,1608,1608,1608,1608,0
20230712,185000,277005085,1608,1608,1608,1608,0
20230712,184900,277005085,1608,1608,1608,1608,366
20230712,184800,277005085,1608,1608,1608,1608,0
20230712,184700,277005085,1608,1608,1608,1608,0
20230712,184600,277005085,1608,1608,1608,1608,0
20230712,184500,277005085,1608,1608,1608,1608,0
20230712,184400,277005085,1608,1608,1608,1608,0
20230712,184300,277005085,1608,1608,1608,1608,0
20230712,184200,277005085,1608,1608,1608,1608,0
20230712,184100,277005085,1608,1608,1608,1608,0
20230712,184000,277005085,1608,1608,1608,1608,0
20230712,183900,277005085,1608,1608,1608,1608,0
20230712,183800,277005085,1608,1608,1608,1608,0
20230712,183700,277005085,1608,1608,1608,1608,0
20230712,183600,277005085,1608,1608,1608,1608,0
20230712,183500,277005085,1608,1608,1608,1608,0
20230712,183400,277005085,1608,1608,1608,1608,0
20230712,183300,277005085,1608,1608,1608,1608,0
20230712,183200,277005085,1608,1608,1608,1608,0
20230712,183100,277005085,1608,1608,1608,1608,0
20230712,183000,277005085,1608,1608,1608,1608,0
20230712,182900,277005085,1608,1608,1608,1608,0
20230712,182800,277005085,1608,1608,1608,1608,0
20230712,182700,277005085,1608,1608,1608,1608,0
20230712,182600,277005085,1608,1608,1608,1608,0
20230712,182500,277005085,1608,1608,1608,1608,0
20230712,182400,277005085,1608,1608,1608,1608,0
20230712,182300,277005085,1608,1608,1608,1608,0
20230712,182200,277005085,1608,1608,1608,1608,0
20230712,182100,277005085,1608,1608,1608,1608,0
20230712,182000,277005085,1608,1608,1608,1608,0
20230712,181900,277005085,1608,1608,1608,1608,366
20230712,181800,277005085,1608,1608,1608,1608,0
20230712,181700,277005085,1608,1608,1608,1608,0
20230712,181600,277005085,1608,1608,1608,1608,0
20230712,181500,277005085,1608,1608,1608,1608,0
20230712,181400,277005085,1608,1608,1608,1608,0
20230712,181300,277005085,1608,1608,1608,1608,0
20230712,181200,277005085,1608,1608,1608,1608,0
20230712,181100,277005085,1608,1608,1608,1608,0
20230712,181000,277005085,1608,1608,1608,1608,0
20230712,180900,277005085,1608,1608,1608,1608,0
20230712,180800,277005085,1608,1608,1608,1608,0
20230712,180700,277005085,1608,1608,1608,1608,0
20230712,180600,277005085,1608,1608,1608,1608,0
20230712,180500,277005085,1608,1608,1608,1608,0
20230712,180400,277005085,1608,1608,1608,1608,0
20230712,180300,277005085,1608,1608,1608,1608,0
20230712,180200,277005085,1608,1608,1608,1608,0
20230712,180100,277005085,1608,1608,1608,1608,0
20230712,180000,277005085,1608,1608,1608,1608,0
20230712,175900,277005085,1608,1608,1608,1608,0
20230712,175800,277005085,1608,1608,1608,1608,0
20230712,175700,277005085,1608,1608,1608,1608,0
20230712,175600,277005085,1608,1608,1608,1608,0
20230712,175500,277005085,1608,1608,1608,1608,0
20230712,175400,277005085,1608,1608,1608,1608,0
20230712,175300,277005085,1608,1608,1608,1608,0
20230712,175200,277005085,1608,1608,1608,1608,0
20230712,175100,277005085,1608,1608,1608,1608,0
20230712,175000,277005085,1608,1608,1608,1608,0
20230712,174900,277005085,1608,1608,1608,1608,366
20230712,174800,277005085,1608,1608,1608,1608,0
20230712,174700,277005085,1608,1608,1608,1608,0
20230712,174600,277005085,1608,1608,1608,1608,0
20230712,174500,277005085,1608,1608,1608,1608,0
20230712,174400,277005085,1608,1608,1608,1608,0
20230712,174300,277005085,1608,1608,1608,1608,0
20230712,174200,277005085,1608,1608,1608,1608,0
20230712,174100,277005085,1608,1608,1608,1608,0
20230712,174000,277005085,1608,1608,1608,1608,0
20230712,173900,277005085,1608,1608,1608,1608,0
20230712,173800,277005085,1608,1608,1608,1608,0
20230712,173700,277005085,1608,1608,1608,1608,0
20230712,173600,277005085,1608,1608,1608,1608,0
20230712,173500,277005085,1608,1608,1608,1608,0
20230712,173400,277005085,1608,1608,1608,1608,0
20230712,173300,277005085,1608,1608,1608,1608,0
20230712,173200,277005085,1608,1608,1608,1608,0
20230712,173100,277005085,1608,1608,1608,1608,0
20230712,173000,277005085,1608,1608,1608,1608,0
20230712,172900,277005085,1608,1608,1608,1608,0
20230712,172800,277005085,1608,1608,1608,1608,0
20230712,172700,277005085,1608,1608,1608,1608,0
20230712,172600,277005085,1608,1608,1608,1608,0
20230712,172500,277005085,1608,1608,1608,1608,0
20230712,172400,277005085,1608,1608,1608,1608,0
20230712,172300,277005085,1608,1608,1608,1608,0
20230712,172200,277005085,1608,1608,1608,1608,0
20230712,172100,277005085,1608,1608,1608,1608,0
20230712,172000,277005085,1608,1608,1608,1608,0
20230712,171900,277005085,1608,1608,1608,1608,366
20230712,171800,277005085,1608,1608,1608,1608,0
20230712,171700,277005085,1608,1608,1608,1608,0
20230712,171600,277005085,1608,1608,1608,1608,0
20230712,171500,277005085,1608,1608,1608,1608,0
20230712,171400,277005085,1608,1608,1608,1608,0
20230712,171300,277005085,1608,1608,1608,1608,0
20230712,171200,277005085,1608,1608,1608,1608,0
20230712,171100,277005085,1608,1608,1608,1608,0
20230712,171000,277005085,1608,1608,1608,1608,0
20230712,170900,277005085,1608,1608,1608,1608,0
20230712,170800,277005085,1608,1608,1608,1608,0
20230712,170700,277005085,1608,1608,1608,1608,0
20230712,170600,277005085,1608,1608,1608,1608,0
20230712,170500,277005085,1608,1608,1608,1608,0
20230712,170400,277005085,1608,1608,1608,1608,0
20230712,170300,277005085,1608,1608,1608,1608,0
20230712,170200,277005085,1608,1608,1608,1608,0
20230712,170100,277005085,1608,1608,1608,1608,0
20230712,170000,277005085,1608,1608,1608,1608,0
20230712,165900,277005085,1608,1608,1608,1608,0
20230712,165800,277005085,1608,1608,1608,1608,0
20230712,165700,277005085,1608,1608,1608,1608,0
20230712,165600,277005085,1608,1608,1608,1608,0
20230712,165500,277005085,1608,1608,1608,1608,0
20230712,165400,277005085,1608,1608,1608,1608,0
20230712,165300,277005085,1608,1608,1608,1608,0
20230712,165200,277005085,1608,1608,1608,1608,0
20230712,165100,277005085,1608,1608,1608,1608,0
20230712,165000,277005085,1608,1608,1608,1608,0
20230712,164900,277005085,1608,1608,1608,1608,366
20230712,164800,277005085,1608,1608,1608,1608,0
20230712,164700,277005085,1608,1608,1608,1608,0
20230712,164600,277005085,1608,1608,1608,1608,0
20230712,164500,277005085,1608,1608,1608,1608,0
20230712,164400,277005085,1608,1608,1608,1608,0
20230712,164300,277005085,1608,1608,1608,1608,0
20230712,164200,277005085,1608,1608,1608,1608,0
20230712,164100,277005085,1608,1608,1608,1608,0
20230712,164000,277005085,1608,1608,1608,1608,0
20230712,163900,277005085,1608,1608,1608,1608,0
20230712,163800,277005085,1608,1608,1608,1608,0
20230712,163700,277005085,1608,1608,1608,1608,0
20230712,163600,277005085,1608,1608,1608,1608,0
20230712,163500,277005085,1608,1608,1608,1608,0
20230712,163400,277005085,1608,1608,1608,1608,0
20230712,163300,277005085,1608,1608,1608,1608,0
20230712,163200,277005085,1608,1608,1608,1608,0
20230712,163100,277005085,1608,1608,1608,1608,0
20230712,163000,277005085,1608,1608,1608,1608,0
20230712,162900,277005085,1608,1608,1608,1608,0
20230712,162800,277005085,1608,1608,1608,1608,0
20230712,162700,277005085,1608,1608,1608,1608,0
20230712,162600,277005085,1608,1608,1608,1608,0
20230712,162500,277005085,1608,1608,1608,1608,0
20230712,162400,277005085,1608,1608,1608,1608,0
20230712,162300,277005085,1608,1608,1608,1608,0
20230712,162200,277005085,1608,1608,1608,1608,0
20230712,162100,277005085,1608,1608,1608,1608,0
20230712,162000,277005085,1608,1608,1608,1608,0
20230712,161900,277005085,1608,1608,1608,1608,366
20230712,161800,277005085,1608,1608,1608,1608,0
20230712,161700,277005085,1608,1608,1608,1608,0
20230712,161600,277005085,1608,1608,1608,1608,0
20230712,161500,277005085,1608,1608,1608,1608,0
20230712,161400,277005085,1608,1608,1608,1608,0
20230712,161300,277005085,1608,1608,1608,1608,0
20230712,161200,277005085,1608,1608,1608,1608,0
20230712,161100,277005085,1608,1608,1608,1608,0
20230712,161000,277005085,1608,1608,1608,1608,0
20230712,160900,277005085,1608,1608,1608,1608,0
20230712,160800,277005085,1608,1608,1608,1608,0
20230712,160700,277005085,1608,1608,1608,1608,0
20230712,160600,277005085,1608,1608,1608,1608,0
20230712,160500,277005085,1608,1608,1608,1608,0
20230712,160400,277005085,1608,1608,1608,1608,0
20230712,160300,277005085,1608,1608,1608,1608,0
20230712,160200,277005085,1608,1608,1608,1608,0
20230712,160100,277005085,1608,1608,1608,1608,0
20230712,160000,277005085,1608,1608,1608,1608,0
20230712,155900,277005085,1608,1608,1608,1608,0
20230712,155800,277005085,1608,1608,1608,1608,0
20230712,155700,277005085,1608,1608,1608,1608,0
20230712,155600,277005085,1608,1608,1608,1608,0
20230712,155500,277005085,1608,1608,1608,1608,0
20230712,155400,277005085,1608,1608,1608,1608,0
20230712,155300,277005085,1608,1608,1608,1608,0
20230712,155200,277005085,1608,1608,1608,1608,0
20230712,155100,277005085,1608,1608,1608,1608,0
20230712,155000,277005085,1608,1608,1608,1608,0
20230712,154900,277005085,1608,1608,1608,1608,366
20230712,154800,277005085,1608,1608,1608,1608,0
20230712,154700,277005085,1608,1608,1608,1608,0
20230712,154600,277005085,1608,1608,1608,1608,0
20230712,154500,277005085,1608,1608,1608,1608,0
20230712,154400,277005085,1608,1608,1608,1608,0
20230712,154300,277005085,1608,1608,1608,1608,0
20230712,154200,277005085,1608,1608,1608,1608,0
20230712,154100,277005085,1608,1608,1608,1608,0
20230712,154000,277005085,1608,1608,1608,1608,0
20230712,153900,277005085,1608,1608,1608,1608,0
20230712,153800,277005085,1608,1608,1608,1608,0
20230712,153700,277005085,1608,1608,1608,1608,0
20230712,153600,277005085,1608,1608,1608,1608,0
20230712,153500,277005085,1608,1608,1608,1608,0
20230712,153400,277005085,1608,1608,1608,1608,0
20230712,153300,277005085,1608,1608,1608,1608,0
20230712,153200,277005085,1608,1608,1608,1608,0
20230712,153100,277005085,1608,1608,1608,1608,0
20230712,153000,277005085,1608,1608,1608,1608,366
20230712,152900,276416557,1608,1608,1608,1608,0
20230712,152800,276416557,1608,1608,1608,1608,0
20230712,152700,276416557,1608,1608,1608,1608,0
20230712,152600,276416557,1608,1608,1608,1608,0
20230712,152500,276416557,1608,1608,1608,1608,0
20230712,152400,276416557,1608,1608,1608,1608,0
20230712,152300,276416557,1608,1608,1608,1608,0
20230712,152200,276416557,1608,1608,1608,1608,0
20230712,152100,276416557,1608,1608,1608,1608,0
20230712,152000,276416557,1608,1608,1608,1608,0
20230712,151900,276416557,1608,1610,1610,1608,1000
20230712,151800,274808537,1612,1610,1612,1610,217
20230712,151700,274459160,1610,1610,1610,1610,300
20230712,151600,273976160,1611,1608,1611,1608,89
20230712,151500,273833015,1611,1611,1611,1611,0
20230712,151400,273833015,1611,1611,1611,1608,65
20230712,151300,273728450,1611,1611,1611,1611,16
20230712,151200,273702674,1611,1613,1613,1611,679
20230712,151100,272608801,1613,1610,1613,1610,3149
20230712,151000,267534979,1610,1605,1610,1605,43
20230712,150900,267465804,1610,1604,1610,1604,354
20230712,150800,266897862,1604,1611,1611,1604,31
20230712,150700,266848122,1611,1611,1611,1611,1
20230712,150600,266846511,1604,1607,1607,1604,9944
20230712,150500,250879079,1612,1612,1612,1612,8
20230712,150400,250866183,1613,1613,1613,1613,0
20230712,150300,250866183,1613,1613,1613,1613,0
20230712,150200,250866183,1613,1607,1613,1604,2001
20230712,150100,247655714,1613,1613,1613,1613,1000
20230712,150000,246042714,1613,1611,1613,1611,1006
20230712,145900,244421042,1608,1608,1608,1608,73
20230712,145800,244303658,1608,1608,1608,1608,1000
20230712,145700,242695658,1608,1608,1608,1608,5
20230712,145600,242687618,1611,1611,1611,1611,0
20230712,145500,242687618,1611,1611,1611,1608,62
20230712,145400,242587913,1608,1608,1608,1608,32
20230712,145300,242536457,1612,1612,1612,1612,0
20230712,145200,242536457,1612,1612,1612,1612,0
20230712,145100,242536457,1612,1612,1612,1612,0
20230712,145000,242536457,1612,1610,1612,1610,14
20230712,144900,242513914,1610,1610,1610,1610,0
20230712,144800,242513914,1610,1610,1610,1610,0
20230712,144700,242513914,1610,1610,1610,1610,3
20230712,144600,242509084,1611,1611,1611,1611,3
20230712,144500,242504251,1612,1612,1612,1612,1
20230712,144400,242502639,1612,1612,1612,1612,0
20230712,144300,242502639,1612,1612,1612,1612,0
20230712,144200,242502639,1612,1612,1612,1612,30
20230712,144100,242454279,1612,1611,1612,1611,30
20230712,144000,242405934,1612,1612,1612,1612,0
20230712,143900,242405934,1612,1612,1612,1612,0
20230712,143800,242405934,1612,1612,1612,1612,33
20230712,143700,242352738,1612,1612,1612,1612,92
20230712,143600,242204434,1612,1610,1612,1610,753
20230712,143500,240991972,1610,1610,1610,1610,12
20230712,143400,240972652,1605,1605,1610,1605,1047
20230712,143300,239292212,1611,1611,1611,1611,0
20230712,143200,239292212,1611,1611,1611,1611,0
20230712,143100,239292212,1611,1606,1611,1605,968
20230712,143000,237738317,1611,1611,1611,1611,0
20230712,142900,237738317,1611,1611,1611,1611,0
20230712,142800,237738317,1611,1611,1611,1611,0
20230712,142700,237738317,1611,1611,1611,1611,1
20230712,142600,237736706,1605,1608,1608,1605,600
20230712,142500,236773505,1612,1612,1612,1612,0
20230712,142400,236773505,1612,1612,1612,1612,0
20230712,142300,236773505,1612,1612,1612,1612,0
20230712,142200,236773505,1612,1612,1612,1612,0
20230712,142100,236773505,1612,1612,1612,1612,0
20230712,142000,236773505,1612,1612,1612,1612,0
20230712,141900,236773505,1612,1612,1612,1612,0
20230712,141800,236773505,1612,1612,1612,1612,0
20230712,141700,236773505,1612,1612,1612,1612,0
20230712,141600,236773505,1612,1612,1612,1612,0
20230712,141500,236773505,1612,1612,1612,1612,0
20230712,141400,236773505,1612,1612,1612,1612,0
20230712,141300,236773505,1612,1612,1612,1612,0
20230712,141200,236773505,1612,1612,1612,1612,60
20230712,141100,236676785,1612,1612,1612,1612,6
20230712,141000,236667113,1612,1612,1614,1612,529
20230712,140900,235814303,1614,1612,1614,1612,203
20230712,140800,235487065,1612,1612,1612,1612,0
20230712,140700,235487065,1612,1613,1613,1612,835
20230712,140600,234140219,1613,1613,1613,1613,374
20230712,140500,233536957,1613,1612,1613,1612,3000
20230712,140400,228698316,1613,1613,1613,1613,0
20230712,140300,228698316,1613,1613,1613,1613,0
20230712,140200,228698316,1613,1613,1613,1613,0
20230712,140100,228698316,1613,1613,1613,1613,0
20230712,140000,228698316,1613,1613,1613,1613,0
20230712,135900,228698316,1613,1613,1613,1613,1
20230712,135800,228696703,1605,1609,1609,1605,500
20230712,135700,227894164,1613,1613,1613,1613,0
20230712,135600,227894164,1613,1613,1613,1613,0
20230712,135500,227894164,1613,1613,1613,1613,0
20230712,135400,227894164,1613,1610,1613,1610,1216
20230712,135300,225936398,1614,1614,1614,1614,0
20230712,135200,225936398,1614,1614,1614,1614,10
20230712,135100,225920258,1614,1614,1614,1614,0
20230712,135000,225920258,1614,1614,1614,1614,0
20230712,134900,225920258,1614,1614,1614,1614,0
20230712,134800,225920258,1614,1614,1614,1614,0
20230712,134700,225920258,1614,1614,1614,1614,0
20230712,134600,225920258,1614,1613,1614,1613,473
20230712,134500,225157255,1613,1613,1613,1613,0
20230712,134400,225157255,1613,1613,1613,1613,15
20230712,134300,225133060,1613,1613,1613,1613,0
20230712,134200,225133060,1613,1613,1613,1613,0
20230712,134100,225133060,1613,1613,1613,1613,0
20230712,134000,225133060,1613,1613,1613,1613,0
20230712,133900,225133060,1613,1613,1613,1613,2
20230712,133800,225129834,1605,1605,1605,1605,0
20230712,133700,225129834,1605,1611,1611,1605,511
20230712,133600,224308955,1613,1613,1613,1613,35
20230712,133500,224252500,1613,1613,1613,1613,2
20230712,133400,224249274,1612,1612,1612,1612,9
20230712,133300,224234766,1614,1613,1614,1613,5
20230712,133200,224226699,1614,1614,1614,1614,100
20230712,133100,224065299,1619,1619,1619,1619,0
20230712,133000,224065299,1619,1619,1619,1619,0
20230712,132900,224065299,1619,1619,1619,1619,0
20230712,132800,224065299,1619,1619,1619,1619,0
20230712,132700,224065299,1619,1610,1619,1610,1912
20230712,132600,220986622,1610,1610,1610,1610,0
20230712,132500,220986622,1610,1610,1610,1610,0
20230712,132400,220986622,1610,1610,1610,1610,200
20230712,132300,220664622,1610,1610,1610,1610,0
20230712,132200,220664622,1610,1610,1610,1610,0
20230712,132100,220664622,1610,1610,1610,1610,0
20230712,132000,220664622,1610,1610,1610,1610,0
20230712,131900,220664622,1610,1610,1610,1610,2
20230712,131800,220661402,1609,1609,1609,1609,100
20230712,131700,220500502,1610,1610,1610,1610,0
20230712,131600,220500502,1610,1610,1610,1610,0
20230712,131500,220500502,1610,1610,1610,1610,0
20230712,131400,220500502,1610,1610,1610,1610,0
20230712,131300,220500502,1610,1610,1610,1610,0
20230712,131200,220500502,1610,1610,1610,1610,0
20230712,131100,220500502,1610,1610,1610,1610,0
20230712,131000,220500502,1610,1610,1610,1610,0
20230712,130900,220500502,1610,1610,1610,1610,0
20230712,130800,220500502,1610,1610,1610,1610,0
20230712,130700,220500502,1610,1610,1610,1610,0
20230712,130600,220500502,1610,1610,1610,1610,0
20230712,130500,220500502,1610,1610,1610,1610,3
20230712,130400,220495672,1610,1610,1610,1610,0
20230712,130300,220495672,1610,1610,1610,1610,0
20230712,130200,220495672,1610,1605,1610,1604,1002
20230712,130100,218887470,1610,1610,1610,1610,2
20230712,130000,218884250,1605,1605,1605,1605,0
20230712,125900,218884250,1605,1610,1610,1605,301
20230712,125800,218400995,1610,1610,1610,1610,5
20230712,125700,218392945,1607,1607,1607,1607,0
20230712,125600,218392945,1607,1607,1607,1607,45
20230712,125500,218320630,1607,1607,1607,1607,854
20230712,125400,216948252,1607,1607,1607,1607,0
20230712,125300,216948252,1607,1607,1607,1607,0
20230712,125200,216948252,1607,1607,1607,1607,21
20230712,125100,216914505,1607,1607,1607,1607,0
20230712,125000,216914505,1607,1607,1607,1607,79
20230712,124900,216787552,1607,1607,1607,1607,28
20230712,124800,216742556,1607,1607,1607,1607,70
20230712,124700,216630066,1607,1607,1607,1607,0
20230712,124600,216630066,1607,1607,1607,1607,118
20230712,124500,216440440,1607,1607,1607,1607,0
20230712,124400,216440440,1607,1607,1607,1607,400
20230712,124300,215797640,1606,1606,1606,1606,0
20230712,124200,215797640,1606,1606,1606,1606,0
20230712,124100,215797640,1606,1606,1606,1606,0
20230712,124000,215797640,1606,1606,1606,1606,1
20230712,123900,215796034,1605,1605,1605,1605,0
20230712,123800,215796034,1605,1605,1605,1605,0
20230712,123700,215796034,1605,1605,1605,1605,0
20230712,123600,215796034,1605,1607,1607,1605,4070
20230712,123500,209262633,1607,1607,1607,1607,0
20230712,123400,209262633,1607,1607,1607,1607,0
20230712,123300,209262633,1607,1607,1607,1607,0
20230712,123200,209262633,1607,1607,1607,1607,0
20230712,123100,209262633,1607,1607,1607,1607,0
20230712,123000,209262633,1607,1607,1607,1607,10
20230712,122900,209246563,1607,1607,1607,1607,500
20230712,122800,208443063,1607,1607,1607,1607,0
20230712,122700,208443063,1607,1607,1607,1607,38
20230712,122600,208381997,1607,1607,1607,1607,0
20230712,122500,208381997,1607,1607,1607,1607,0
20230712,122400,208381997,1607,1607,1607,1607,0
20230712,122300,208381997,1607,1607,1607,1607,0
20230712,122200,208381997,1607,1607,1607,1607,0
20230712,122100,208381997,1607,1607,1607,1607,138
20230712,122000,208160231,1607,1607,1607,1607,0
20230712,121900,208160231,1607,1607,1607,1607,1
20230712,121800,208158624,1605,1605,1605,1605,0
20230712,121700,208158624,1605,1605,1605,1605,0
20230712,121600,208158624,1605,1605,1605,1605,0
20230712,121500,208158624,1605,1605,1605,1605,0
20230712,121400,208158624,1605,1605,1605,1605,0
20230712,121300,208158624,1605,1605,1605,1605,0
20230712,121200,208158624,1605,1605,1605,1605,0
20230712,121100,208158624,1605,1605,1605,1605,1
20230712,121000,208157019,1610,1610,1610,1610,0
20230712,120900,208157019,1610,1610,1610,1610,0
20230712,120800,208157019,1610,1610,1610,1610,0
20230712,120700,208157019,1610,1610,1610,1610,0
20230712,120600,208157019,1610,1610,1610,1610,0
20230712,120500,208157019,1610,1610,1610,1610,0
20230712,120400,208157019,1610,1610,1610,1610,0
20230712,120300,208157019,1610,1610,1610,1610,0
20230712,120200,208157019,1610,1610,1610,1610,0
20230712,120100,208157019,1610,1610,1610,1610,2
20230712,120000,208153799,1610,1610,1610,1610,0
20230712,115900,208153799,1610,1610,1610,1610,0
20230712,115800,208153799,1610,1610,1610,1610,0
20230712,115700,208153799,1610,1610,1610,1610,0
20230712,115600,208153799,1610,1610,1610,1610,0
20230712,115500,208153799,1610,1610,1610,1610,6
20230712,115400,208144139,1610,1606,1610,1606,8021
20230712,115300,195262369,1606,1605,1606,1605,1001
20230712,115200,193655763,1604,1605,1605,1604,1112
20230712,115100,191871317,1605,1607,1607,1605,221
20230712,115000,191516572,1608,1608,1608,1608,50
20230712,114900,191436172,1608,1608,1608,1608,30
20230712,114800,191387932,1609,1609,1609,1609,0
20230712,114700,191387932,1609,1609,1609,1609,1
20230712,114600,191386323,1605,1605,1605,1605,6
20230712,114500,191376693,1611,1611,1611,1611,0
20230712,114400,191376693,1611,1611,1611,1611,0
20230712,114300,191376693,1611,1611,1611,1611,0
20230712,114200,191376693,1611,1611,1611,1611,0
20230712,114100,191376693,1611,1611,1611,1611,0
20230712,114000,191376693,1611,1611,1611,1611,0
20230712,113900,191376693,1611,1611,1611,1611,0
20230712,113800,191376693,1611,1611,1611,1611,7
20230712,113700,191365416,1613,1613,1613,1613,0
20230712,113600,191365416,1613,1613,1613,1613,0
20230712,113500,191365416,1613,1613,1613,1613,0
20230712,113400,191365416,1613,1610,1613,1610,99
20230712,113300,191206023,1610,1613,1613,1603,1003
20230712,113200,189597710,1613,1611,1614,1602,23011
20230712,113100,152688283,1615,1615,1615,1615,0
20230712,113000,152688283,1615,1614,1615,1614,464
20230712,112900,151939097,1615,1615,1615,1615,0
20230712,112800,151939097,1615,1615,1615,1615,0
20230712,112700,151939097,1615,1615,1615,1615,0
20230712,112600,151939097,1615,1615,1615,1615,0
20230712,112500,151939097,1615,1615,1615,1615,3
20230712,112400,151934252,1608,1608,1608,1608,3
20230712,112300,151929428,1616,1615,1616,1615,500
20230712,112200,151121453,1616,1616,1616,1616,0
20230712,112100,151121453,1616,1616,1616,1616,0
20230712,112000,151121453,1616,1616,1616,1616,0
20230712,111900,151121453,1616,1616,1616,1616,0
20230712,111800,151121453,1616,1616,1616,1616,0
20230712,111700,151121453,1616,1616,1616,1616,0
20230712,111600,151121453,1616,1616,1616,1616,1
20230712,111500,151119837,1608,1616,1616,1608,249
20230712,111400,150719437,1608,1608,1608,1608,0
20230712,111300,150719437,1608,1608,1608,1608,0
20230712,111200,150719437,1608,1608,1608,1608,0
20230712,111100,150719437,1608,1608,1608,1608,0
20230712,111000,150719437,1608,1614,1614,1608,400
20230712,110900,150076209,1616,1616,1616,1616,0
20230712,110800,150076209,1616,1616,1616,1616,33
20230712,110700,150022881,1616,1616,1616,1616,1
20230712,110600,150021265,1616,1616,1616,1616,0
20230712,110500,150021265,1616,1616,1616,1616,511
20230712,110400,149195489,1619,1619,1619,1619,1
20230712,110300,149193870,1619,1619,1619,1619,0
20230712,110200,149193870,1619,1619,1619,1619,0
20230712,110100,149193870,1619,1615,1619,1615,815
20230712,110000,147874425,1618,1618,1618,1618,600
20230712,105900,146903625,1618,1618,1618,1618,0
20230712,105800,146903625,1618,1616,1618,1616,1098
20230712,105700,145128668,1615,1615,1615,1615,0
20230712,105600,145128668,1615,1614,1615,1614,2498
20230712,105500,141095895,1613,1613,1613,1613,2000
20230712,105400,137869895,1614,1614,1614,1614,1
20230712,105300,137868281,1614,1614,1614,1614,1
20230712,105200,137866667,1610,1611,1611,1610,20
20230712,105100,137834466,1614,1611,1614,1611,131
20230712,105000,137623422,1611,1612,1612,1611,1310
20230712,104900,135512985,1613,1613,1613,1613,157
20230712,104800,135259744,1613,1613,1613,1613,0
20230712,104700,135259744,1613,1613,1613,1613,0
20230712,104600,135259744,1613,1613,1613,1613,0
20230712,104500,135259744,1613,1612,1613,1612,1500
20230712,104400,132840351,1613,1613,1613,1613,0
20230712,104300,132840351,1613,1613,1613,1613,0
20230712,104200,132840351,1613,1613,1613,1613,0
20230712,104100,132840351,1613,1613,1613,1613,0
20230712,104000,132840351,1613,1613,1613,1613,0
20230712,103900,132840351,1613,1613,1613,1613,0
20230712,103800,132840351,1613,1613,1613,1613,0
20230712,103700,132840351,1613,1606,1613,1606,2001
20230712,103600,129626738,1606,1606,1606,1606,3
20230712,103500,129621920,1607,1607,1607,1607,50
20230712,103400,129541570,1607,1607,1607,1607,465
20230712,103300,128794315,1607,1607,1607,1607,0
20230712,103200,128794315,1607,1607,1607,1607,0
20230712,103100,128794315,1607,1607,1607,1607,0
20230712,103000,128794315,1607,1607,1607,1607,0
20230712,102900,128794315,1607,1607,1607,1607,0
20230712,102800,128794315,1607,1607,1607,1607,0
20230712,102700,128794315,1607,1607,1607,1607,0
20230712,102600,128794315,1607,1607,1607,1606,4552
20230712,102500,121482303,1607,1607,1607,1607,534
20230712,102400,120624165,1607,1607,1607,1607,0
20230712,102300,120624165,1607,1607,1607,1607,870
20230712,102200,119226075,1607,1613,1613,1607,131
20230712,102100,119015552,1607,1607,1607,1607,0
20230712,102000,119015552,1607,1607,1607,1607,1
20230712,101900,119013945,1607,1607,1607,1607,122
20230712,101800,118817891,1606,1606,1606,1606,0
20230712,101700,118817891,1606,1606,1606,1606,0
20230712,101600,118817891,1606,1606,1606,1606,1645
20230712,101500,116176021,1607,1607,1607,1607,493
20230712,101400,115383770,1607,1607,1607,1607,363
20230712,101300,114800429,1607,1607,1607,1607,4177
20230712,101200,108087990,1607,1607,1607,1607,3000
20230712,101100,103266990,1607,1607,1607,1607,0
20230712,101000,103266990,1607,1607,1607,1607,255
20230712,100900,102857205,1607,1607,1607,1607,1
20230712,100800,102855598,1607,1607,1607,1607,0
20230712,100700,102855598,1607,1607,1607,1607,100
20230712,100600,102694898,1615,1615,1615,1615,1
20230712,100500,102693283,1609,1609,1609,1609,2650
20230712,100400,98429433,1609,1609,1609,1609,33
20230712,100300,98376336,1607,1607,1607,1607,117
20230712,100200,98188317,1607,1607,1607,1607,429
20230712,100100,97498914,1614,1614,1614,1614,0
20230712,100000,97498914,1614,1614,1614,1614,0
20230712,095900,97498914,1614,1614,1614,1614,0
20230712,095800,97498914,1614,1614,1614,1614,1014
20230712,095700,95862318,1615,1615,1615,1615,0
20230712,095600,95862318,1615,1615,1615,1615,0
20230712,095500,95862318,1615,1615,1615,1615,0
20230712,095400,95862318,1615,1615,1615,1615,1
20230712,095300,95860703,1606,1611,1611,1606,3000
20230712,095200,91034211,1615,1615,1615,1615,0
20230712,095100,91034211,1615,1615,1615,1615,0
20230712,095000,91034211,1615,1609,1615,1607,741
20230712,094900,89843317,1609,1609,1609,1609,704
20230712,094800,88710581,1609,1609,1609,1609,510
20230712,094700,87889991,1609,1609,1609,1609,18
20230712,094600,87861029,1610,1615,1615,1610,707
20230712,094500,86721819,1617,1617,1617,1617,0
20230712,094400,86721819,1617,1617,1617,1617,0
20230712,094300,86721819,1617,1617,1617,1617,0
20230712,094200,86721819,1617,1617,1617,1617,0
20230712,094100,86721819,1617,1617,1617,1617,0
20230712,094000,86721819,1617,1617,1617,1617,0
20230712,093900,86721819,1617,1617,1617,1617,1
20230712,093800,86720202,1616,1609,1616,1609,153
20230712,093700,86473862,1607,1607,1607,1607,0
20230712,093600,86473862,1607,1607,1607,1607,717
20230712,093500,85321643,1609,1609,1609,1609,106
20230712,093400,85151089,1609,1609,1609,1609,5
20230712,093300,85143044,1608,1607,1608,1606,1530
20230712,093200,82684703,1608,1608,1608,1608,2
20230712,093100,82681487,1608,1608,1608,1608,12
20230712,093000,82662191,1609,1609,1609,1609,10
20230712,092900,82646101,1610,1610,1610,1610,100
20230712,092800,82485101,1610,1610,1610,1610,367
20230712,092700,81894231,1610,1610,1610,1610,317
20230712,092600,81383861,1610,1610,1610,1610,218
20230712,092500,81032881,1610,1610,1610,1610,122
20230712,092400,80836461,1609,1610,1610,1609,1122
20230712,092300,79031011,1620,1620,1620,1620,0
20230712,092200,79031011,1620,1620,1620,1620,0
20230712,092100,79031011,1620,1620,1620,1620,0
20230712,092000,79031011,1620,1618,1620,1618,4828
20230712,091900,71219219,1618,1617,1618,1617,2126
20230712,091800,67780137,1618,1618,1618,1618,0
20230712,091700,67780137,1618,1618,1618,1618,1
20230712,091600,67778519,1609,1607,1609,1602,13916
20230712,091500,45425870,1608,1611,1611,1608,10158
20230712,091400,29081098,1611,1615,1615,1611,2520
20230712,091300,25017566,1620,1620,1620,1620,1
20230712,091200,25015946,1622,1622,1622,1622,0
20230712,091100,25015946,1622,1622,1622,1622,0
20230712,091000,25015946,1622,1620,1622,1620,2
20230712,090900,25012704,1615,1615,1615,1615,141
20230712,090800,24784989,1615,1622,1622,1614,4975
20230712,090700,16751462,1623,1623,1623,1623,1
20230712,090600,16749839,1626,1626,1626,1626,0
20230712,090500,16749839,1626,1617,1626,1616,201
20230712,090400,16424853,1628,1628,1628,1628,0
20230712,090300,16424853,1628,1628,1628,1628,1
20230712,090200,16423225,1615,1628,1628,1615,8399
20230712,090100,2845374,1627,1628,1628,1627,101
20230712,090000,2681046,1625,1629,1629,1625,1646