KissMeData/007120/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,184700,329828144,1686,1686,1686,1686,15624
20230714,184600,329828144,1686,1686,1686,1686,0
20230714,184500,329828144,1686,1686,1686,1686,0
20230714,184400,329828144,1686,1686,1686,1686,0
20230714,184300,329828144,1686,1686,1686,1686,0
20230714,184200,329828144,1686,1686,1686,1686,0
20230714,184100,329828144,1686,1686,1686,1686,0
20230714,184000,329828144,1686,1686,1686,1686,0
20230714,183900,329828144,1686,1686,1686,1686,0
20230714,183800,329828144,1686,1686,1686,1686,0
20230714,183700,329828144,1686,1686,1686,1686,0
20230714,183600,329828144,1686,1686,1686,1686,0
20230714,183500,329828144,1686,1686,1686,1686,0
20230714,183400,329828144,1686,1686,1686,1686,0
20230714,183300,329828144,1686,1686,1686,1686,0
20230714,183200,329828144,1686,1686,1686,1686,0
20230714,183100,329828144,1686,1686,1686,1686,0
20230714,183000,329828144,1686,1686,1686,1686,0
20230714,182900,329828144,1686,1686,1686,1686,0
20230714,182800,329828144,1686,1686,1686,1686,0
20230714,182700,329828144,1686,1686,1686,1686,0
20230714,182600,329828144,1686,1686,1686,1686,0
20230714,182500,329828144,1686,1686,1686,1686,0
20230714,182400,329828144,1686,1686,1686,1686,0
20230714,182300,329828144,1686,1686,1686,1686,0
20230714,182200,329828144,1686,1686,1686,1686,0
20230714,182100,329828144,1686,1686,1686,1686,0
20230714,182000,329828144,1686,1686,1686,1686,0
20230714,181900,329828144,1686,1686,1686,1686,0
20230714,181800,329828144,1686,1686,1686,1686,0
20230714,181700,329828144,1686,1686,1686,1686,15624
20230714,181600,329828144,1686,1686,1686,1686,0
20230714,181500,329828144,1686,1686,1686,1686,0
20230714,181400,329828144,1686,1686,1686,1686,0
20230714,181300,329828144,1686,1686,1686,1686,0
20230714,181200,329828144,1686,1686,1686,1686,0
20230714,181100,329828144,1686,1686,1686,1686,0
20230714,181000,329828144,1686,1686,1686,1686,0
20230714,180900,329828144,1686,1686,1686,1686,0
20230714,180800,329828144,1686,1686,1686,1686,0
20230714,180700,329828144,1686,1686,1686,1686,0
20230714,180600,329828144,1686,1686,1686,1686,0
20230714,180500,329828144,1686,1686,1686,1686,0
20230714,180400,329828144,1686,1686,1686,1686,0
20230714,180300,329828144,1686,1686,1686,1686,0
20230714,180200,329828144,1686,1686,1686,1686,0
20230714,180100,329828144,1686,1686,1686,1686,0
20230714,180000,329828144,1686,1686,1686,1686,0
20230714,175900,329828144,1686,1686,1686,1686,0
20230714,175800,329828144,1686,1686,1686,1686,0
20230714,175700,329828144,1686,1686,1686,1686,0
20230714,175600,329828144,1686,1686,1686,1686,0
20230714,175500,329828144,1686,1686,1686,1686,0
20230714,175400,329828144,1686,1686,1686,1686,0
20230714,175300,329828144,1686,1686,1686,1686,0
20230714,175200,329828144,1686,1686,1686,1686,0
20230714,175100,329828144,1686,1686,1686,1686,0
20230714,175000,329828144,1686,1686,1686,1686,0
20230714,174900,329828144,1686,1686,1686,1686,0
20230714,174800,329828144,1686,1686,1686,1686,0
20230714,174700,329828144,1686,1686,1686,1686,15624
20230714,174600,329828144,1686,1686,1686,1686,0
20230714,174500,329828144,1686,1686,1686,1686,0
20230714,174400,329828144,1686,1686,1686,1686,0
20230714,174300,329828144,1686,1686,1686,1686,0
20230714,174200,329828144,1686,1686,1686,1686,0
20230714,174100,329828144,1686,1686,1686,1686,0
20230714,174000,329828144,1686,1686,1686,1686,0
20230714,173900,329828144,1686,1686,1686,1686,0
20230714,173800,329828144,1686,1686,1686,1686,0
20230714,173700,329828144,1686,1686,1686,1686,0
20230714,173600,329828144,1686,1686,1686,1686,0
20230714,173500,329828144,1686,1686,1686,1686,0
20230714,173400,329828144,1686,1686,1686,1686,0
20230714,173300,329828144,1686,1686,1686,1686,0
20230714,173200,329828144,1686,1686,1686,1686,0
20230714,173100,329828144,1686,1686,1686,1686,0
20230714,173000,329828144,1686,1686,1686,1686,0
20230714,172900,329828144,1686,1686,1686,1686,0
20230714,172800,329828144,1686,1686,1686,1686,0
20230714,172700,329828144,1686,1686,1686,1686,0
20230714,172600,329828144,1686,1686,1686,1686,0
20230714,172500,329828144,1686,1686,1686,1686,0
20230714,172400,329828144,1686,1686,1686,1686,0
20230714,172300,329828144,1686,1686,1686,1686,0
20230714,172200,329828144,1686,1686,1686,1686,0
20230714,172100,329828144,1686,1686,1686,1686,0
20230714,172000,329828144,1686,1686,1686,1686,0
20230714,171900,329828144,1686,1686,1686,1686,0
20230714,171800,329828144,1686,1686,1686,1686,0
20230714,171700,329828144,1686,1686,1686,1686,15624
20230714,171600,329828144,1686,1686,1686,1686,0
20230714,171500,329828144,1686,1686,1686,1686,0
20230714,171400,329828144,1686,1686,1686,1686,0
20230714,171300,329828144,1686,1686,1686,1686,0
20230714,171200,329828144,1686,1686,1686,1686,0
20230714,171100,329828144,1686,1686,1686,1686,0
20230714,171000,329828144,1686,1686,1686,1686,0
20230714,170900,329828144,1686,1686,1686,1686,0
20230714,170800,329828144,1686,1686,1686,1686,0
20230714,170700,329828144,1686,1686,1686,1686,0
20230714,170600,329828144,1686,1686,1686,1686,0
20230714,170500,329828144,1686,1686,1686,1686,0
20230714,170400,329828144,1686,1686,1686,1686,0
20230714,170300,329828144,1686,1686,1686,1686,0
20230714,170200,329828144,1686,1686,1686,1686,0
20230714,170100,329828144,1686,1686,1686,1686,0
20230714,170000,329828144,1686,1686,1686,1686,0
20230714,165900,329828144,1686,1686,1686,1686,0
20230714,165800,329828144,1686,1686,1686,1686,0
20230714,165700,329828144,1686,1686,1686,1686,0
20230714,165600,329828144,1686,1686,1686,1686,0
20230714,165500,329828144,1686,1686,1686,1686,0
20230714,165400,329828144,1686,1686,1686,1686,0
20230714,165300,329828144,1686,1686,1686,1686,0
20230714,165200,329828144,1686,1686,1686,1686,0
20230714,165100,329828144,1686,1686,1686,1686,0
20230714,165000,329828144,1686,1686,1686,1686,0
20230714,164900,329828144,1686,1686,1686,1686,0
20230714,164800,329828144,1686,1686,1686,1686,0
20230714,164700,329828144,1686,1686,1686,1686,15624
20230714,164600,329828144,1686,1686,1686,1686,0
20230714,164500,329828144,1686,1686,1686,1686,0
20230714,164400,329828144,1686,1686,1686,1686,0
20230714,164300,329828144,1686,1686,1686,1686,0
20230714,164200,329828144,1686,1686,1686,1686,0
20230714,164100,329828144,1686,1686,1686,1686,0
20230714,164000,329828144,1686,1686,1686,1686,0
20230714,163900,329828144,1686,1686,1686,1686,0
20230714,163800,329828144,1686,1686,1686,1686,0
20230714,163700,329828144,1686,1686,1686,1686,0
20230714,163600,329828144,1686,1686,1686,1686,0
20230714,163500,329828144,1686,1686,1686,1686,0
20230714,163400,329828144,1686,1686,1686,1686,0
20230714,163300,329828144,1686,1686,1686,1686,0
20230714,163200,329828144,1686,1686,1686,1686,0
20230714,163100,329828144,1686,1686,1686,1686,0
20230714,163000,329828144,1686,1686,1686,1686,0
20230714,162900,329828144,1686,1686,1686,1686,0
20230714,162800,329828144,1686,1686,1686,1686,0
20230714,162700,329828144,1686,1686,1686,1686,0
20230714,162600,329828144,1686,1686,1686,1686,0
20230714,162500,329828144,1686,1686,1686,1686,0
20230714,162400,329828144,1686,1686,1686,1686,0
20230714,162300,329828144,1686,1686,1686,1686,0
20230714,162200,329828144,1686,1686,1686,1686,0
20230714,162100,329828144,1686,1686,1686,1686,0
20230714,162000,329828144,1686,1686,1686,1686,0
20230714,161900,329828144,1686,1686,1686,1686,0
20230714,161800,329828144,1686,1686,1686,1686,0
20230714,161700,329828144,1686,1686,1686,1686,15624
20230714,161600,329828144,1686,1686,1686,1686,0
20230714,161500,329828144,1686,1686,1686,1686,0
20230714,161400,329828144,1686,1686,1686,1686,0
20230714,161300,329828144,1686,1686,1686,1686,0
20230714,161200,329828144,1686,1686,1686,1686,0
20230714,161100,329828144,1686,1686,1686,1686,0
20230714,161000,329828144,1686,1686,1686,1686,0
20230714,160900,329828144,1686,1686,1686,1686,0
20230714,160800,329828144,1686,1686,1686,1686,0
20230714,160700,329828144,1686,1686,1686,1686,0
20230714,160600,329828144,1686,1686,1686,1686,0
20230714,160500,329828144,1686,1686,1686,1686,0
20230714,160400,329828144,1686,1686,1686,1686,0
20230714,160300,329828144,1686,1686,1686,1686,0
20230714,160200,329828144,1686,1686,1686,1686,0
20230714,160100,329828144,1686,1686,1686,1686,0
20230714,160000,329828144,1686,1686,1686,1686,0
20230714,155900,329828144,1686,1686,1686,1686,0
20230714,155800,329828144,1686,1686,1686,1686,0
20230714,155700,329828144,1686,1686,1686,1686,0
20230714,155600,329828144,1686,1686,1686,1686,0
20230714,155500,329828144,1686,1686,1686,1686,0
20230714,155400,329828144,1686,1686,1686,1686,0
20230714,155300,329828144,1686,1686,1686,1686,0
20230714,155200,329828144,1686,1686,1686,1686,0
20230714,155100,329828144,1686,1686,1686,1686,0
20230714,155000,329828144,1686,1686,1686,1686,0
20230714,154900,329828144,1686,1686,1686,1686,0
20230714,154800,329828144,1686,1686,1686,1686,0
20230714,154700,329828144,1686,1686,1686,1686,15624
20230714,154600,329828144,1686,1686,1686,1686,0
20230714,154500,329828144,1686,1686,1686,1686,0
20230714,154400,329828144,1686,1686,1686,1686,0
20230714,154300,329828144,1686,1686,1686,1686,0
20230714,154200,329828144,1686,1686,1686,1686,0
20230714,154100,329828144,1686,1686,1686,1686,0
20230714,154000,329828144,1686,1686,1686,1686,0
20230714,153900,329828144,1686,1686,1686,1686,0
20230714,153800,329828144,1686,1686,1686,1686,0
20230714,153700,329828144,1686,1686,1686,1686,0
20230714,153600,329828144,1686,1686,1686,1686,0
20230714,153500,329828144,1686,1686,1686,1686,0
20230714,153400,329828144,1686,1686,1686,1686,0
20230714,153300,329828144,1686,1686,1686,1686,0
20230714,153200,329828144,1686,1686,1686,1686,0
20230714,153100,329828144,1686,1686,1686,1686,0
20230714,153000,329828144,1686,1686,1686,1686,15624
20230714,152900,303486080,1646,1646,1646,1646,0
20230714,152800,303486080,1646,1646,1646,1646,0
20230714,152700,303486080,1646,1646,1646,1646,0
20230714,152600,303486080,1646,1646,1646,1646,0
20230714,152500,303486080,1646,1646,1646,1646,0
20230714,152400,303486080,1646,1646,1646,1646,0
20230714,152300,303486080,1646,1646,1646,1646,0
20230714,152200,303486080,1646,1646,1646,1646,0
20230714,152100,303486080,1646,1646,1646,1646,0
20230714,152000,303486080,1646,1646,1646,1646,0
20230714,151900,303486080,1646,1655,1656,1646,1107
20230714,151800,301653913,1656,1656,1656,1656,0
20230714,151700,301653913,1656,1656,1656,1656,1811
20230714,151600,298654897,1656,1656,1656,1656,80
20230714,151500,298522417,1656,1656,1656,1656,641
20230714,151400,297460921,1656,1654,1656,1654,1734
20230714,151300,294590523,1655,1655,1655,1650,3382
20230714,151200,288993423,1655,1655,1655,1655,175
20230714,151100,288703798,1655,1655,1655,1655,206
20230714,151000,288362868,1655,1654,1655,1653,427
20230714,150900,287656724,1655,1653,1655,1652,334
20230714,150800,287104331,1654,1654,1655,1654,258
20230714,150700,286677459,1654,1654,1655,1654,189
20230714,150600,286364751,1654,1654,1654,1644,279
20230714,150500,285905297,1654,1655,1655,1654,139
20230714,150400,285675296,1655,1655,1655,1655,288
20230714,150300,285198656,1656,1654,1656,1653,268
20230714,150200,284754928,1656,1655,1656,1655,3348
20230714,150100,279212447,1654,1653,1654,1653,1131
20230714,150000,277341899,1653,1651,1653,1651,444
20230714,145900,276608153,1651,1650,1651,1650,1230
20230714,145800,274578626,1649,1645,1649,1641,1595
20230714,145700,271951389,1649,1650,1650,1647,2306
20230714,145600,268147702,1651,1650,1651,1650,240
20230714,145500,267751659,1650,1652,1652,1650,361
20230714,145400,267155840,1650,1652,1652,1650,281
20230714,145300,266691762,1652,1651,1652,1650,136
20230714,145200,266467237,1650,1652,1652,1650,386
20230714,145100,265829721,1652,1653,1653,1652,305
20230714,145000,265325652,1653,1653,1653,1653,166
20230714,144900,265051254,1653,1653,1653,1653,275
20230714,144800,264596679,1653,1652,1653,1652,273
20230714,144700,264145656,1651,1651,1652,1651,166
20230714,144600,263871467,1652,1649,1652,1649,1302
20230714,144500,261721911,1650,1648,1650,1648,304
20230714,144400,261220513,1648,1649,1649,1648,1211
20230714,144300,259224602,1648,1648,1648,1648,200
20230714,144200,258895002,1649,1650,1650,1647,263
20230714,144100,258461237,1650,1650,1650,1650,141
20230714,144000,258228587,1650,1650,1650,1650,302
20230714,143900,257730287,1650,1650,1650,1647,314
20230714,143800,257212193,1648,1651,1651,1648,979
20230714,143700,255595989,1651,1651,1651,1650,2224
20230714,143600,251926192,1651,1651,1652,1651,549
20230714,143500,251019722,1652,1648,1652,1648,828
20230714,143400,249653212,1648,1647,1648,1647,604
20230714,143300,248658214,1647,1646,1648,1645,199
20230714,143200,248330484,1646,1646,1646,1646,302
20230714,143100,247833392,1646,1648,1648,1646,375
20230714,143000,247215866,1648,1648,1648,1648,166
20230714,142900,246942298,1648,1654,1654,1648,1170
20230714,142800,245012819,1655,1657,1657,1648,1802
20230714,142700,242035987,1656,1649,1656,1649,3694
20230714,142600,235931649,1649,1647,1649,1647,1252
20230714,142500,233869191,1647,1646,1647,1646,329
20230714,142400,233327561,1646,1645,1646,1645,1242
20230714,142300,231284444,1645,1642,1645,1642,1746
20230714,142200,228415975,1641,1640,1641,1640,1477
20230714,142100,225992780,1640,1638,1640,1638,594
20230714,142000,225018851,1639,1638,1639,1638,726
20230714,141900,223829005,1638,1638,1639,1638,2018
20230714,141800,220523426,1638,1636,1638,1636,3286
20230714,141700,215141212,1637,1633,1637,1633,485
20230714,141600,214348054,1634,1635,1635,1634,139
20230714,141500,214120790,1635,1636,1636,1634,310
20230714,141400,213613881,1634,1636,1636,1634,224
20230714,141300,213247767,1638,1639,1639,1638,165
20230714,141200,212977470,1639,1639,1639,1639,490
20230714,141100,212174360,1639,1639,1639,1639,70
20230714,141000,212059630,1639,1639,1639,1639,301
20230714,140900,211566291,1639,1639,1639,1639,295
20230714,140800,211082786,1639,1639,1639,1639,165
20230714,140700,210812351,1623,1639,1639,1623,614
20230714,140600,209808964,1639,1639,1639,1639,309
20230714,140500,209302513,1639,1638,1639,1638,1399
20230714,140400,207010423,1638,1639,1639,1638,346
20230714,140300,206443399,1639,1639,1639,1639,226
20230714,140200,206072985,1639,1640,1640,1639,175
20230714,140100,205786133,1640,1634,1640,1634,339
20230714,140000,205230499,1634,1638,1638,1634,324
20230714,135900,204700398,1638,1639,1639,1637,547
20230714,135800,203804265,1640,1640,1640,1639,279
20230714,135700,203346706,1640,1640,1642,1639,271
20230714,135600,202902106,1640,1640,1642,1640,1297
20230714,135500,200774454,1640,1640,1640,1638,313
20230714,135400,200261140,1640,1640,1640,1640,146
20230714,135300,200021700,1640,1638,1641,1636,447
20230714,135200,199288420,1641,1641,1641,1641,235
20230714,135100,198902785,1641,1639,1641,1639,511
20230714,135000,198064673,1639,1638,1639,1638,346
20230714,134900,197497747,1638,1638,1638,1638,288
20230714,134800,197026003,1638,1637,1639,1637,575
20230714,134700,196084615,1637,1637,1637,1635,250
20230714,134600,195675375,1637,1637,1638,1637,555
20230714,134500,194766639,1637,1637,1637,1637,210
20230714,134400,194422869,1636,1636,1636,1636,4737
20230714,134300,186673137,1636,1635,1636,1635,349
20230714,134200,186102356,1634,1633,1635,1633,2723
20230714,134100,181653631,1633,1633,1633,1633,223
20230714,134000,181289472,1632,1632,1632,1632,432
20230714,133900,180584448,1632,1632,1632,1632,303
20230714,133800,180089952,1632,1632,1632,1632,293
20230714,133700,179611776,1632,1631,1632,1631,95
20230714,133600,179456804,1631,1631,1631,1630,491
20230714,133500,178655985,1630,1630,1631,1630,1373
20230714,133400,176417297,1630,1630,1630,1630,213
20230714,133300,176070107,1629,1629,1629,1629,335
20230714,133200,175524392,1629,1629,1629,1629,138
20230714,133100,175299590,1629,1629,1630,1629,167
20230714,133000,175027409,1629,1629,1629,1629,425
20230714,132900,174335084,1629,1629,1629,1628,139
20230714,132800,174108693,1629,1628,1629,1628,305
20230714,132700,173612110,1628,1628,1628,1628,278
20230714,132600,173159526,1628,1627,1628,1627,98
20230714,132500,173000025,1627,1626,1627,1626,302
20230714,132400,172508691,1626,1626,1626,1626,298
20230714,132300,172024143,1626,1627,1627,1613,2997
20230714,132200,167188454,1627,1627,1627,1626,387
20230714,132100,166558812,1627,1627,1627,1626,216
20230714,132000,166207394,1627,1627,1627,1627,166
20230714,131900,165937312,1628,1628,1628,1628,427
20230714,131800,165242156,1628,1628,1628,1628,104
20230714,131700,165072844,1628,1627,1628,1627,268
20230714,131600,164636740,1627,1627,1627,1627,310
20230714,131500,164132370,1627,1626,1627,1626,167
20230714,131400,163860800,1626,1625,1626,1625,276
20230714,131300,163412145,1625,1625,1626,1625,295
20230714,131200,162932742,1625,1622,1625,1622,165
20230714,131100,162664641,1622,1622,1622,1622,391
20230714,131000,162030439,1622,1619,1622,1619,130
20230714,130900,161819633,1619,1619,1619,1619,222
20230714,130800,161460215,1619,1619,1619,1617,452
20230714,130700,160728479,1617,1617,1617,1617,115
20230714,130600,160542524,1617,1616,1617,1616,281
20230714,130500,160088157,1616,1616,1616,1616,305
20230714,130400,159595277,1616,1616,1616,1616,165
20230714,130300,159328637,1616,1613,1616,1613,570
20230714,130200,158409017,1613,1613,1614,1613,2792
20230714,130100,153904608,1612,1612,1613,1612,146
20230714,130000,153669213,1612,1612,1613,1612,483
20230714,125900,152890520,1612,1612,1612,1612,6
20230714,125800,152880848,1612,1612,1612,1612,14
20230714,125700,152858280,1612,1612,1612,1612,0
20230714,125600,152858280,1612,1612,1612,1612,28
20230714,125500,152813144,1612,1612,1612,1612,51
20230714,125400,152730932,1612,1612,1612,1612,0
20230714,125300,152730932,1612,1612,1612,1612,243
20230714,125200,152339216,1612,1613,1613,1612,115
20230714,125100,152153835,1612,1612,1612,1612,0
20230714,125000,152153835,1612,1612,1612,1612,0
20230714,124900,152153835,1612,1612,1612,1612,62
20230714,124800,152053891,1612,1612,1612,1612,0
20230714,124700,152053891,1612,1612,1612,1612,0
20230714,124600,152053891,1612,1612,1612,1612,0
20230714,124500,152053891,1612,1612,1612,1612,0
20230714,124400,152053891,1612,1612,1612,1612,5
20230714,124300,152045831,1612,1612,1612,1612,0
20230714,124200,152045831,1612,1612,1612,1612,62
20230714,124100,151945887,1613,1613,1613,1613,0
20230714,124000,151945887,1613,1613,1613,1613,0
20230714,123900,151945887,1613,1613,1613,1613,8
20230714,123800,151932983,1613,1613,1613,1613,0
20230714,123700,151932983,1613,1611,1613,1611,600
20230714,123600,150965405,1612,1612,1612,1612,47
20230714,123500,150889641,1612,1612,1612,1612,31
20230714,123400,150839669,1612,1612,1612,1612,0
20230714,123300,150839669,1612,1612,1612,1612,0
20230714,123200,150839669,1612,1612,1612,1612,0
20230714,123100,150839669,1612,1612,1612,1612,2
20230714,123000,150836445,1612,1612,1612,1612,471
20230714,122900,150077193,1612,1612,1612,1612,142
20230714,122800,149848289,1612,1612,1612,1612,0
20230714,122700,149848289,1612,1611,1612,1611,55
20230714,122600,149759681,1611,1611,1611,1611,188
20230714,122500,149456813,1612,1612,1612,1612,0
20230714,122400,149456813,1612,1612,1612,1612,125
20230714,122300,149255313,1612,1612,1612,1612,0
20230714,122200,149255313,1612,1612,1612,1612,0
20230714,122100,149255313,1612,1613,1613,1612,63
20230714,122000,149153756,1613,1613,1613,1613,0
20230714,121900,149153756,1613,1613,1613,1613,0
20230714,121800,149153756,1613,1613,1613,1613,0
20230714,121700,149153756,1613,1613,1613,1613,7
20230714,121600,149142465,1613,1613,1613,1613,0
20230714,121500,149142465,1613,1613,1613,1613,1
20230714,121400,149140852,1612,1612,1612,1612,0
20230714,121300,149140852,1612,1612,1612,1612,0
20230714,121200,149140852,1612,1612,1612,1612,62
20230714,121100,149040908,1613,1613,1613,1613,1
20230714,121000,149039295,1613,1613,1613,1613,0
20230714,120900,149039295,1613,1613,1613,1613,0
20230714,120800,149039295,1613,1613,1613,1613,62
20230714,120700,148939289,1613,1613,1613,1613,380
20230714,120600,148326349,1612,1612,1612,1612,248
20230714,120500,147926573,1611,1611,1611,1611,0
20230714,120400,147926573,1611,1611,1611,1611,0
20230714,120300,147926573,1611,1611,1611,1611,2000
20230714,120200,144704573,1611,1611,1611,1611,10598
20230714,120100,127631195,1611,1611,1611,1611,49
20230714,120000,127552256,1612,1612,1612,1612,938
20230714,115900,126040200,1612,1612,1612,1612,0
20230714,115800,126040200,1612,1612,1612,1612,0
20230714,115700,126040200,1612,1612,1612,1612,213
20230714,115600,125696844,1612,1612,1612,1612,1000
20230714,115500,124084844,1612,1612,1612,1612,0
20230714,115400,124084844,1612,1612,1612,1612,0
20230714,115300,124084844,1612,1612,1612,1612,1011
20230714,115200,122455112,1613,1613,1613,1613,2
20230714,115100,122451886,1613,1613,1613,1613,0
20230714,115000,122451886,1613,1613,1613,1613,0
20230714,114900,122451886,1613,1614,1614,1613,221
20230714,114800,122095332,1614,1614,1614,1614,0
20230714,114700,122095332,1614,1614,1614,1614,1
20230714,114600,122093718,1615,1615,1615,1615,66
20230714,114500,121987128,1615,1615,1615,1615,9
20230714,114400,121972593,1613,1613,1613,1613,0
20230714,114300,121972593,1613,1613,1613,1613,0
20230714,114200,121972593,1613,1613,1613,1613,267
20230714,114100,121541922,1613,1613,1613,1613,33
20230714,114000,121488693,1613,1613,1613,1613,53
20230714,113900,121403204,1613,1613,1613,1613,647
20230714,113800,120359593,1613,1614,1614,1613,2000
20230714,113700,117133559,1614,1614,1614,1614,0
20230714,113600,117133559,1614,1614,1614,1614,0
20230714,113500,117133559,1614,1614,1614,1614,0
20230714,113400,117133559,1614,1614,1614,1614,0
20230714,113300,117133559,1614,1614,1614,1614,929
20230714,113200,115634153,1614,1614,1614,1614,0
20230714,113100,115634153,1614,1615,1615,1614,1100
20230714,113000,113858653,1617,1617,1617,1617,0
20230714,112900,113858653,1617,1617,1617,1617,0
20230714,112800,113858653,1617,1617,1617,1617,0
20230714,112700,113858653,1617,1617,1617,1617,0
20230714,112600,113858653,1617,1617,1617,1617,0
20230714,112500,113858653,1617,1617,1617,1617,0
20230714,112400,113858653,1617,1617,1617,1617,0
20230714,112300,113858653,1617,1617,1617,1617,47
20230714,112200,113782654,1617,1618,1618,1617,11
20230714,112100,113764857,1620,1620,1620,1620,0
20230714,112000,113764857,1620,1620,1620,1620,0
20230714,111900,113764857,1620,1620,1620,1620,100
20230714,111800,113602857,1620,1620,1620,1620,0
20230714,111700,113602857,1620,1620,1620,1620,108
20230714,111600,113427897,1620,1620,1620,1620,0
20230714,111500,113427897,1620,1620,1620,1620,1
20230714,111400,113426277,1612,1612,1612,1612,0
20230714,111300,113426277,1612,1612,1612,1612,23
20230714,111200,113389201,1611,1616,1616,1611,10370
20230714,111100,96657870,1620,1620,1620,1620,0
20230714,111000,96657870,1620,1620,1620,1620,0
20230714,110900,96657870,1620,1620,1620,1620,0
20230714,110800,96657870,1620,1620,1620,1620,20
20230714,110700,96625470,1620,1620,1620,1620,30
20230714,110600,96576870,1620,1620,1620,1620,5
20230714,110500,96568770,1620,1620,1620,1620,1
20230714,110400,96567150,1618,1618,1618,1618,0
20230714,110300,96567150,1618,1618,1618,1618,0
20230714,110200,96567150,1618,1618,1618,1618,114
20230714,110100,96382698,1618,1618,1618,1618,163
20230714,110000,96118964,1618,1618,1618,1618,0
20230714,105900,96118964,1618,1618,1618,1618,0
20230714,105800,96118964,1618,1618,1618,1618,0
20230714,105700,96118964,1618,1618,1618,1618,0
20230714,105600,96118964,1618,1618,1618,1618,0
20230714,105500,96118964,1618,1618,1618,1618,4
20230714,105400,96112492,1617,1615,1617,1615,597
20230714,105300,95147209,1618,1618,1618,1618,0
20230714,105200,95147209,1618,1618,1618,1618,0
20230714,105100,95147209,1618,1618,1618,1618,61
20230714,105000,95048511,1615,1615,1615,1615,0
20230714,104900,95048511,1615,1615,1615,1615,0
20230714,104800,95048511,1615,1615,1615,1615,0
20230714,104700,95048511,1615,1615,1615,1615,0
20230714,104600,95048511,1615,1615,1615,1615,0
20230714,104500,95048511,1615,1615,1615,1615,0
20230714,104400,95048511,1615,1615,1615,1615,7
20230714,104300,95037206,1615,1615,1615,1615,76
20230714,104200,94914466,1618,1618,1618,1618,0
20230714,104100,94914466,1618,1618,1618,1618,0
20230714,104000,94914466,1618,1618,1618,1618,80
20230714,103900,94785026,1615,1615,1615,1615,0
20230714,103800,94785026,1615,1615,1615,1615,0
20230714,103700,94785026,1615,1616,1616,1615,281
20230714,103600,94331173,1617,1618,1618,1617,469
20230714,103500,93572337,1618,1618,1618,1618,20
20230714,103400,93539977,1618,1618,1618,1618,0
20230714,103300,93539977,1618,1618,1618,1618,13
20230714,103200,93518943,1620,1620,1620,1620,0
20230714,103100,93518943,1620,1620,1620,1620,83
20230714,103000,93384483,1620,1620,1620,1620,0
20230714,102900,93384483,1620,1620,1620,1620,0
20230714,102800,93384483,1620,1620,1620,1620,0
20230714,102700,93384483,1620,1620,1620,1620,274
20230714,102600,92940603,1621,1621,1621,1621,0
20230714,102500,92940603,1621,1621,1621,1621,7
20230714,102400,92929256,1620,1620,1620,1620,0
20230714,102300,92929256,1620,1620,1620,1620,1
20230714,102200,92927636,1620,1620,1620,1620,1
20230714,102100,92926016,1621,1621,1621,1621,0
20230714,102000,92926016,1621,1621,1621,1621,4
20230714,101900,92919532,1621,1621,1621,1620,16
20230714,101800,92893598,1621,1621,1621,1621,0
20230714,101700,92893598,1621,1621,1621,1621,61
20230714,101600,92794717,1620,1620,1620,1620,0
20230714,101500,92794717,1620,1620,1620,1620,0
20230714,101400,92794717,1620,1620,1620,1620,5
20230714,101300,92786617,1620,1620,1620,1620,0
20230714,101200,92786617,1620,1620,1620,1620,0
20230714,101100,92786617,1620,1620,1621,1620,241
20230714,101000,92396136,1620,1620,1620,1620,0
20230714,100900,92396136,1620,1620,1620,1620,0
20230714,100800,92396136,1620,1620,1620,1620,0
20230714,100700,92396136,1620,1620,1620,1620,0
20230714,100600,92396136,1620,1620,1620,1620,0
20230714,100500,92396136,1620,1620,1620,1620,1
20230714,100400,92394516,1615,1615,1615,1615,0
20230714,100300,92394516,1615,1615,1615,1615,800
20230714,100200,91102516,1615,1615,1615,1615,1001
20230714,100100,89485901,1615,1615,1615,1615,597
20230714,100000,88521746,1615,1615,1615,1615,85
20230714,095900,88384471,1615,1615,1615,1615,18
20230714,095800,88355401,1615,1615,1615,1615,0
20230714,095700,88355401,1615,1615,1615,1615,0
20230714,095600,88355401,1615,1615,1615,1615,0
20230714,095500,88355401,1615,1615,1615,1615,0
20230714,095400,88355401,1615,1615,1615,1615,100
20230714,095300,88193901,1616,1616,1616,1616,3788
20230714,095200,82072493,1616,1617,1617,1616,2020
20230714,095100,78807525,1617,1617,1617,1617,0
20230714,095000,78807525,1617,1617,1617,1617,0
20230714,094900,78807525,1617,1617,1617,1617,0
20230714,094800,78807525,1617,1617,1617,1617,2
20230714,094700,78804291,1621,1617,1621,1617,478
20230714,094600,78031293,1617,1618,1618,1617,5614
20230714,094500,68951955,1617,1617,1617,1617,0
20230714,094400,68951955,1617,1617,1617,1617,563
20230714,094300,68041584,1617,1617,1617,1617,0
20230714,094200,68041584,1617,1621,1621,1617,2309
20230714,094100,64304674,1620,1620,1620,1620,300
20230714,094000,63818674,1620,1621,1621,1620,320
20230714,093900,63299960,1620,1620,1620,1620,61
20230714,093800,63201140,1620,1619,1620,1618,2254
20230714,093700,59552902,1620,1626,1626,1620,1034
20230714,093600,57877798,1626,1626,1626,1626,2
20230714,093500,57874546,1626,1626,1626,1626,1
20230714,093400,57872920,1628,1628,1628,1628,0
20230714,093300,57872920,1628,1620,1628,1620,71
20230714,093200,57757892,1620,1629,1629,1620,579
20230714,093100,56819420,1629,1629,1629,1629,1
20230714,093000,56817791,1629,1629,1629,1629,0
20230714,092900,56817791,1629,1629,1629,1629,0
20230714,092800,56817791,1629,1629,1629,1629,5006
20230714,092700,48663017,1629,1629,1629,1629,7
20230714,092600,48651614,1629,1629,1629,1629,1
20230714,092500,48649985,1629,1629,1630,1629,6253
20230714,092400,38463733,1629,1629,1629,1629,300
20230714,092300,37975033,1629,1629,1629,1629,0
20230714,092200,37975033,1629,1629,1629,1629,0
20230714,092100,37975033,1629,1629,1629,1629,28
20230714,092000,37929421,1629,1629,1629,1629,10
20230714,091900,37913131,1633,1633,1633,1633,0
20230714,091800,37913131,1633,1623,1633,1619,4000
20230714,091700,31395754,1633,1633,1633,1633,22
20230714,091600,31359828,1633,1633,1633,1633,1
20230714,091500,31358195,1623,1623,1623,1623,0
20230714,091400,31358195,1623,1623,1623,1623,0
20230714,091300,31358195,1623,1622,1623,1622,6675
20230714,091200,20524813,1618,1618,1618,1618,0
20230714,091100,20524813,1618,1619,1619,1618,701
20230714,091000,19389921,1619,1622,1622,1619,962
20230714,090900,17830841,1623,1623,1623,1623,141
20230714,090800,17601998,1622,1633,1633,1622,157
20230714,090700,17346684,1621,1624,1624,1621,1581
20230714,090600,14781708,1624,1640,1640,1624,552
20230714,090500,13884315,1639,1629,1639,1628,2644
20230714,090400,9559212,1620,1623,1623,1620,4234
20230714,090300,2689347,1624,1624,1624,1624,18
20230714,090200,2660115,1624,1624,1629,1624,17
20230714,090100,2632502,1623,1623,1623,1623,0
20230714,090000,2632502,1623,1623,1623,1623,1618