KissMeData/011330/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,185300,371407288,1290,1290,1290,1290,359
20230712,185200,371407288,1290,1290,1290,1290,0
20230712,185100,371407288,1290,1290,1290,1290,0
20230712,185000,371407288,1290,1290,1290,1290,0
20230712,184900,371407288,1290,1290,1290,1290,0
20230712,184800,371407288,1290,1290,1290,1290,0
20230712,184700,371407288,1290,1290,1290,1290,0
20230712,184600,371407288,1290,1290,1290,1290,0
20230712,184500,371407288,1290,1290,1290,1290,0
20230712,184400,371407288,1290,1290,1290,1290,0
20230712,184300,371407288,1290,1290,1290,1290,0
20230712,184200,371407288,1290,1290,1290,1290,0
20230712,184100,371407288,1290,1290,1290,1290,0
20230712,184000,371407288,1290,1290,1290,1290,0
20230712,183900,371407288,1290,1290,1290,1290,0
20230712,183800,371407288,1290,1290,1290,1290,0
20230712,183700,371407288,1290,1290,1290,1290,0
20230712,183600,371407288,1290,1290,1290,1290,0
20230712,183500,371407288,1290,1290,1290,1290,0
20230712,183400,371407288,1290,1290,1290,1290,0
20230712,183300,371407288,1290,1290,1290,1290,0
20230712,183200,371407288,1290,1290,1290,1290,0
20230712,183100,371407288,1290,1290,1290,1290,0
20230712,183000,371407288,1290,1290,1290,1290,0
20230712,182900,371407288,1290,1290,1290,1290,0
20230712,182800,371407288,1290,1290,1290,1290,0
20230712,182700,371407288,1290,1290,1290,1290,0
20230712,182600,371407288,1290,1290,1290,1290,0
20230712,182500,371407288,1290,1290,1290,1290,0
20230712,182400,371407288,1290,1290,1290,1290,0
20230712,182300,371407288,1290,1290,1290,1290,359
20230712,182200,371407288,1290,1290,1290,1290,0
20230712,182100,371407288,1290,1290,1290,1290,0
20230712,182000,371407288,1290,1290,1290,1290,0
20230712,181900,371407288,1290,1290,1290,1290,0
20230712,181800,371407288,1290,1290,1290,1290,0
20230712,181700,371407288,1290,1290,1290,1290,0
20230712,181600,371407288,1290,1290,1290,1290,0
20230712,181500,371407288,1290,1290,1290,1290,0
20230712,181400,371407288,1290,1290,1290,1290,0
20230712,181300,371407288,1290,1290,1290,1290,0
20230712,181200,371407288,1290,1290,1290,1290,0
20230712,181100,371407288,1290,1290,1290,1290,0
20230712,181000,371407288,1290,1290,1290,1290,0
20230712,180900,371407288,1290,1290,1290,1290,0
20230712,180800,371407288,1290,1290,1290,1290,0
20230712,180700,371407288,1290,1290,1290,1290,0
20230712,180600,371407288,1290,1290,1290,1290,0
20230712,180500,371407288,1290,1290,1290,1290,0
20230712,180400,371407288,1290,1290,1290,1290,0
20230712,180300,371407288,1290,1290,1290,1290,0
20230712,180200,371407288,1290,1290,1290,1290,0
20230712,180100,371407288,1290,1290,1290,1290,0
20230712,180000,371407288,1290,1290,1290,1290,0
20230712,175900,371407288,1290,1290,1290,1290,0
20230712,175800,371407288,1290,1290,1290,1290,0
20230712,175700,371407288,1290,1290,1290,1290,0
20230712,175600,371407288,1290,1290,1290,1290,0
20230712,175500,371407288,1290,1290,1290,1290,0
20230712,175400,371407288,1290,1290,1290,1290,0
20230712,175300,371407288,1290,1290,1290,1290,359
20230712,175200,371407288,1290,1290,1290,1290,0
20230712,175100,371407288,1290,1290,1290,1290,0
20230712,175000,371407288,1290,1290,1290,1290,0
20230712,174900,371407288,1290,1290,1290,1290,0
20230712,174800,371407288,1290,1290,1290,1290,0
20230712,174700,371407288,1290,1290,1290,1290,0
20230712,174600,371407288,1290,1290,1290,1290,0
20230712,174500,371407288,1290,1290,1290,1290,0
20230712,174400,371407288,1290,1290,1290,1290,0
20230712,174300,371407288,1290,1290,1290,1290,0
20230712,174200,371407288,1290,1290,1290,1290,0
20230712,174100,371407288,1290,1290,1290,1290,0
20230712,174000,371407288,1290,1290,1290,1290,0
20230712,173900,371407288,1290,1290,1290,1290,0
20230712,173800,371407288,1290,1290,1290,1290,0
20230712,173700,371407288,1290,1290,1290,1290,0
20230712,173600,371407288,1290,1290,1290,1290,0
20230712,173500,371407288,1290,1290,1290,1290,0
20230712,173400,371407288,1290,1290,1290,1290,0
20230712,173300,371407288,1290,1290,1290,1290,0
20230712,173200,371407288,1290,1290,1290,1290,0
20230712,173100,371407288,1290,1290,1290,1290,0
20230712,173000,371407288,1290,1290,1290,1290,0
20230712,172900,371407288,1290,1290,1290,1290,0
20230712,172800,371407288,1290,1290,1290,1290,0
20230712,172700,371407288,1290,1290,1290,1290,0
20230712,172600,371407288,1290,1290,1290,1290,0
20230712,172500,371407288,1290,1290,1290,1290,0
20230712,172400,371407288,1290,1290,1290,1290,0
20230712,172300,371407288,1290,1290,1290,1290,359
20230712,172200,371407288,1290,1290,1290,1290,0
20230712,172100,371407288,1290,1290,1290,1290,0
20230712,172000,371407288,1290,1290,1290,1290,0
20230712,171900,371407288,1290,1290,1290,1290,0
20230712,171800,371407288,1290,1290,1290,1290,0
20230712,171700,371407288,1290,1290,1290,1290,0
20230712,171600,371407288,1290,1290,1290,1290,0
20230712,171500,371407288,1290,1290,1290,1290,0
20230712,171400,371407288,1290,1290,1290,1290,0
20230712,171300,371407288,1290,1290,1290,1290,0
20230712,171200,371407288,1290,1290,1290,1290,0
20230712,171100,371407288,1290,1290,1290,1290,0
20230712,171000,371407288,1290,1290,1290,1290,0
20230712,170900,371407288,1290,1290,1290,1290,0
20230712,170800,371407288,1290,1290,1290,1290,0
20230712,170700,371407288,1290,1290,1290,1290,0
20230712,170600,371407288,1290,1290,1290,1290,0
20230712,170500,371407288,1290,1290,1290,1290,0
20230712,170400,371407288,1290,1290,1290,1290,0
20230712,170300,371407288,1290,1290,1290,1290,0
20230712,170200,371407288,1290,1290,1290,1290,0
20230712,170100,371407288,1290,1290,1290,1290,0
20230712,170000,371407288,1290,1290,1290,1290,0
20230712,165900,371407288,1290,1290,1290,1290,0
20230712,165800,371407288,1290,1290,1290,1290,0
20230712,165700,371407288,1290,1290,1290,1290,0
20230712,165600,371407288,1290,1290,1290,1290,0
20230712,165500,371407288,1290,1290,1290,1290,0
20230712,165400,371407288,1290,1290,1290,1290,0
20230712,165300,371407288,1290,1290,1290,1290,359
20230712,165200,371407288,1290,1290,1290,1290,0
20230712,165100,371407288,1290,1290,1290,1290,0
20230712,165000,371407288,1290,1290,1290,1290,0
20230712,164900,371407288,1290,1290,1290,1290,0
20230712,164800,371407288,1290,1290,1290,1290,0
20230712,164700,371407288,1290,1290,1290,1290,0
20230712,164600,371407288,1290,1290,1290,1290,0
20230712,164500,371407288,1290,1290,1290,1290,0
20230712,164400,371407288,1290,1290,1290,1290,0
20230712,164300,371407288,1290,1290,1290,1290,0
20230712,164200,371407288,1290,1290,1290,1290,0
20230712,164100,371407288,1290,1290,1290,1290,0
20230712,164000,371407288,1290,1290,1290,1290,0
20230712,163900,371407288,1290,1290,1290,1290,0
20230712,163800,371407288,1290,1290,1290,1290,0
20230712,163700,371407288,1290,1290,1290,1290,0
20230712,163600,371407288,1290,1290,1290,1290,0
20230712,163500,371407288,1290,1290,1290,1290,0
20230712,163400,371407288,1290,1290,1290,1290,0
20230712,163300,371407288,1290,1290,1290,1290,0
20230712,163200,371407288,1290,1290,1290,1290,0
20230712,163100,371407288,1290,1290,1290,1290,0
20230712,163000,371407288,1290,1290,1290,1290,0
20230712,162900,371407288,1290,1290,1290,1290,0
20230712,162800,371407288,1290,1290,1290,1290,0
20230712,162700,371407288,1290,1290,1290,1290,0
20230712,162600,371407288,1290,1290,1290,1290,0
20230712,162500,371407288,1290,1290,1290,1290,0
20230712,162400,371407288,1290,1290,1290,1290,0
20230712,162300,371407288,1290,1290,1290,1290,359
20230712,162200,371407288,1290,1290,1290,1290,0
20230712,162100,371407288,1290,1290,1290,1290,0
20230712,162000,371407288,1290,1290,1290,1290,0
20230712,161900,371407288,1290,1290,1290,1290,0
20230712,161800,371407288,1290,1290,1290,1290,0
20230712,161700,371407288,1290,1290,1290,1290,0
20230712,161600,371407288,1290,1290,1290,1290,0
20230712,161500,371407288,1290,1290,1290,1290,0
20230712,161400,371407288,1290,1290,1290,1290,0
20230712,161300,371407288,1290,1290,1290,1290,0
20230712,161200,371407288,1290,1290,1290,1290,0
20230712,161100,371407288,1290,1290,1290,1290,0
20230712,161000,371407288,1290,1290,1290,1290,0
20230712,160900,371407288,1290,1290,1290,1290,0
20230712,160800,371407288,1290,1290,1290,1290,0
20230712,160700,371407288,1290,1290,1290,1290,0
20230712,160600,371407288,1290,1290,1290,1290,0
20230712,160500,371407288,1290,1290,1290,1290,0
20230712,160400,371407288,1290,1290,1290,1290,0
20230712,160300,371407288,1290,1290,1290,1290,0
20230712,160200,371407288,1290,1290,1290,1290,0
20230712,160100,371407288,1290,1290,1290,1290,0
20230712,160000,371407288,1290,1290,1290,1290,0
20230712,155900,371407288,1290,1290,1290,1290,0
20230712,155800,371407288,1290,1290,1290,1290,0
20230712,155700,371407288,1290,1290,1290,1290,0
20230712,155600,371407288,1290,1290,1290,1290,0
20230712,155500,371407288,1290,1290,1290,1290,0
20230712,155400,371407288,1290,1290,1290,1290,0
20230712,155300,371407288,1290,1290,1290,1290,359
20230712,155200,371407288,1290,1290,1290,1290,0
20230712,155100,371407288,1290,1290,1290,1290,0
20230712,155000,371407288,1290,1290,1290,1290,0
20230712,154900,371407288,1290,1290,1290,1290,0
20230712,154800,371407288,1290,1290,1290,1290,0
20230712,154700,371407288,1290,1290,1290,1290,0
20230712,154600,371407288,1290,1290,1290,1290,0
20230712,154500,371407288,1290,1290,1290,1290,0
20230712,154400,371407288,1290,1290,1290,1290,0
20230712,154300,371407288,1290,1290,1290,1290,0
20230712,154200,371407288,1290,1290,1290,1290,0
20230712,154100,371407288,1290,1290,1290,1290,0
20230712,154000,371407288,1290,1290,1290,1290,0
20230712,153900,371407288,1290,1290,1290,1290,0
20230712,153800,371407288,1290,1290,1290,1290,0
20230712,153700,371407288,1290,1290,1290,1290,0
20230712,153600,371407288,1290,1290,1290,1290,0
20230712,153500,371407288,1290,1290,1290,1290,0
20230712,153400,371407288,1290,1290,1290,1290,0
20230712,153300,371407288,1290,1290,1290,1290,0
20230712,153200,371407288,1290,1290,1290,1290,0
20230712,153100,371407288,1290,1290,1290,1290,0
20230712,153000,371407288,1290,1290,1290,1290,359
20230712,152900,370944178,1290,1290,1290,1290,0
20230712,152800,370944178,1290,1290,1290,1290,0
20230712,152700,370944178,1290,1290,1290,1290,0
20230712,152600,370944178,1290,1290,1290,1290,0
20230712,152500,370944178,1290,1290,1290,1290,0
20230712,152400,370944178,1290,1290,1290,1290,0
20230712,152300,370944178,1290,1290,1290,1290,0
20230712,152200,370944178,1290,1290,1290,1290,0
20230712,152100,370944178,1290,1290,1290,1290,0
20230712,152000,370944178,1290,1290,1290,1290,0
20230712,151900,370944178,1290,1289,1290,1289,570
20230712,151800,370209446,1290,1290,1290,1290,0
20230712,151700,370209446,1290,1289,1290,1289,64
20230712,151600,370126949,1290,1286,1290,1286,11
20230712,151500,370112787,1290,1290,1290,1290,1
20230712,151400,370111497,1290,1290,1290,1290,0
20230712,151300,370111497,1290,1290,1290,1290,0
20230712,151200,370111497,1290,1289,1290,1289,191
20230712,151100,369865297,1290,1290,1290,1290,0
20230712,151000,369865297,1290,1289,1290,1289,2
20230712,150900,369862718,1291,1291,1291,1291,0
20230712,150800,369862718,1291,1291,1291,1291,0
20230712,150700,369862718,1291,1291,1291,1291,0
20230712,150600,369862718,1291,1291,1291,1291,0
20230712,150500,369862718,1291,1291,1291,1291,0
20230712,150400,369862718,1291,1291,1291,1291,4
20230712,150300,369857554,1287,1284,1287,1284,9812
20230712,150200,357234510,1286,1286,1286,1286,0
20230712,150100,357234510,1286,1286,1286,1286,0
20230712,150000,357234510,1286,1286,1286,1286,4
20230712,145900,357229366,1286,1286,1286,1286,0
20230712,145800,357229366,1286,1286,1286,1286,0
20230712,145700,357229366,1286,1286,1286,1286,1
20230712,145600,357228080,1287,1287,1287,1287,0
20230712,145500,357228080,1287,1287,1287,1287,0
20230712,145400,357228080,1287,1287,1287,1287,0
20230712,145300,357228080,1287,1287,1287,1287,0
20230712,145200,357228080,1287,1287,1287,1287,0
20230712,145100,357228080,1287,1285,1287,1285,304
20230712,145000,356837432,1285,1287,1287,1285,2
20230712,144900,356834860,1287,1287,1287,1287,0
20230712,144800,356834860,1287,1286,1287,1286,955
20230712,144700,355606726,1287,1287,1287,1287,4
20230712,144600,355601578,1285,1287,1287,1285,5
20230712,144500,355595145,1286,1286,1286,1286,1009
20230712,144400,354297571,1285,1287,1287,1285,5000
20230712,144300,347869944,1291,1291,1291,1291,0
20230712,144200,347869944,1291,1291,1291,1291,0
20230712,144100,347869944,1291,1291,1291,1291,0
20230712,144000,347869944,1291,1291,1291,1291,18
20230712,143900,347846706,1291,1291,1291,1291,0
20230712,143800,347846706,1291,1291,1291,1291,0
20230712,143700,347846706,1291,1291,1291,1290,1175
20230712,143600,346330954,1290,1288,1290,1288,1580
20230712,143500,344292834,1288,1287,1288,1287,3708
20230712,143400,339520637,1287,1283,1287,1283,23206
20230712,143300,309720900,1283,1283,1283,1283,10001
20230712,143200,296889617,1283,1283,1283,1283,0
20230712,143100,296889617,1283,1283,1283,1283,0
20230712,143000,296889617,1283,1282,1283,1279,5007
20230712,142900,290470649,1282,1282,1282,1282,44
20230712,142800,290414241,1282,1280,1282,1280,5
20230712,142700,290407839,1279,1276,1279,1276,330
20230712,142600,289986000,1278,1278,1278,1278,0
20230712,142500,289986000,1278,1278,1278,1278,0
20230712,142400,289986000,1278,1278,1278,1278,0
20230712,142300,289986000,1278,1279,1279,1278,202
20230712,142200,289727644,1279,1279,1279,1279,4
20230712,142100,289722528,1279,1279,1279,1279,0
20230712,142000,289722528,1279,1281,1281,1275,1380
20230712,141900,287962805,1284,1284,1284,1284,0
20230712,141800,287962805,1284,1284,1284,1284,0
20230712,141700,287962805,1284,1284,1284,1284,0
20230712,141600,287962805,1284,1274,1284,1274,20
20230712,141500,287937311,1279,1279,1279,1279,1
20230712,141400,287936032,1283,1279,1283,1279,2
20230712,141300,287933470,1277,1276,1277,1276,6669
20230712,141200,279420565,1276,1276,1276,1276,0
20230712,141100,279420565,1276,1276,1276,1276,0
20230712,141000,279420565,1276,1276,1276,1276,2000
20230712,140900,276868565,1276,1276,1276,1276,0
20230712,140800,276868565,1276,1273,1276,1273,604
20230712,140700,276099661,1276,1276,1276,1276,0
20230712,140600,276099661,1276,1275,1276,1275,6137
20230712,140500,268273835,1276,1275,1276,1275,57
20230712,140400,268201156,1276,1275,1276,1275,284
20230712,140300,267839052,1275,1275,1275,1275,989
20230712,140200,266578077,1275,1275,1275,1275,4
20230712,140100,266572977,1272,1272,1272,1272,540
20230712,140000,265886097,1272,1272,1272,1272,3123
20230712,135900,261913641,1272,1272,1276,1272,62
20230712,135800,261834761,1276,1276,1276,1276,0
20230712,135700,261834761,1276,1272,1276,1272,41
20230712,135600,261782605,1276,1276,1276,1276,1
20230712,135500,261781329,1275,1276,1276,1275,5384
20230712,135400,254912306,1284,1282,1284,1282,2
20230712,135300,254909740,1284,1282,1284,1282,34
20230712,135200,254866138,1282,1282,1282,1282,0
20230712,135100,254866138,1282,1282,1282,1282,0
20230712,135000,254866138,1282,1281,1282,1281,12
20230712,134900,254850765,1281,1277,1281,1277,2
20230712,134800,254848207,1275,1272,1275,1272,2562
20230712,134700,251588386,1272,1272,1272,1272,0
20230712,134600,251588386,1272,1267,1272,1267,18
20230712,134500,251565560,1269,1277,1277,1267,17784
20230712,134400,228995091,1271,1281,1287,1270,18356
20230712,134300,205614378,1286,1286,1286,1286,0
20230712,134200,205614378,1286,1286,1286,1286,50
20230712,134100,205550078,1286,1286,1286,1286,0
20230712,134000,205550078,1286,1286,1286,1286,0
20230712,133900,205550078,1286,1286,1286,1286,0
20230712,133800,205550078,1286,1286,1286,1286,0
20230712,133700,205550078,1286,1286,1286,1286,0
20230712,133600,205550078,1286,1282,1286,1282,268
20230712,133500,205206498,1282,1283,1283,1282,997
20230712,133400,203927348,1288,1283,1288,1283,272
20230712,133300,203578367,1289,1289,1289,1289,0
20230712,133200,203578367,1289,1284,1289,1284,714
20230712,133100,202661586,1290,1290,1290,1290,0
20230712,133000,202661586,1290,1284,1290,1284,529
20230712,132900,201982330,1284,1283,1284,1283,2
20230712,132800,201979763,1284,1284,1284,1284,0
20230712,132700,201979763,1284,1284,1284,1284,0
20230712,132600,201979763,1284,1284,1284,1284,0
20230712,132500,201979763,1284,1284,1284,1284,2000
20230712,132400,199411763,1284,1284,1284,1284,1
20230712,132300,199410479,1282,1283,1284,1282,60
20230712,132200,199333528,1283,1283,1283,1283,0
20230712,132100,199333528,1283,1283,1283,1281,247
20230712,132000,199016855,1279,1284,1286,1279,5153
20230712,131900,192419399,1284,1284,1284,1282,5001
20230712,131800,186006643,1289,1289,1289,1289,0
20230712,131700,186006643,1289,1285,1289,1283,5131
20230712,131600,179413907,1290,1290,1290,1290,0
20230712,131500,179413907,1290,1290,1290,1290,0
20230712,131400,179413907,1290,1290,1290,1290,0
20230712,131300,179413907,1290,1285,1290,1285,5001
20230712,131200,172987617,1290,1290,1290,1290,0
20230712,131100,172987617,1290,1286,1290,1286,109
20230712,131000,172847439,1287,1289,1289,1287,3
20230712,130900,172843575,1290,1287,1290,1287,5
20230712,130800,172837135,1290,1290,1290,1290,8
20230712,130700,172826815,1290,1290,1290,1290,89
20230712,130600,172712005,1290,1290,1290,1290,1
20230712,130500,172710715,1286,1290,1290,1285,2065
20230712,130400,170056117,1285,1290,1290,1285,6001
20230712,130300,162344220,1287,1287,1287,1287,3
20230712,130200,162340359,1290,1290,1290,1290,1
20230712,130100,162339069,1286,1286,1286,1286,0
20230712,130000,162339069,1286,1290,1290,1286,4
20230712,125900,162333913,1291,1291,1291,1291,0
20230712,125800,162333913,1291,1291,1291,1291,0
20230712,125700,162333913,1291,1291,1291,1291,0
20230712,125600,162333913,1291,1291,1291,1291,0
20230712,125500,162333913,1291,1291,1291,1291,0
20230712,125400,162333913,1291,1291,1291,1291,0
20230712,125300,162333913,1291,1291,1291,1291,0
20230712,125200,162333913,1291,1291,1291,1291,0
20230712,125100,162333913,1291,1291,1291,1291,0
20230712,125000,162333913,1291,1291,1291,1291,0
20230712,124900,162333913,1291,1291,1291,1291,0
20230712,124800,162333913,1291,1287,1291,1286,6001
20230712,124700,154616336,1291,1291,1291,1291,2
20230712,124600,154613754,1287,1287,1287,1287,0
20230712,124500,154613754,1287,1289,1291,1287,7004
20230712,124400,145596942,1291,1291,1291,1291,0
20230712,124300,145596942,1291,1291,1291,1291,0
20230712,124200,145596942,1291,1291,1291,1291,0
20230712,124100,145596942,1291,1291,1291,1291,0
20230712,124000,145596942,1291,1291,1291,1291,0
20230712,123900,145596942,1291,1289,1291,1289,4
20230712,123800,145591780,1289,1291,1291,1289,31
20230712,123700,145551761,1291,1291,1291,1291,0
20230712,123600,145551761,1291,1291,1291,1291,30
20230712,123500,145513031,1291,1291,1291,1291,0
20230712,123400,145513031,1291,1291,1291,1291,0
20230712,123300,145513031,1291,1291,1291,1291,0
20230712,123200,145513031,1291,1291,1291,1291,0
20230712,123100,145513031,1291,1291,1291,1291,0
20230712,123000,145513031,1291,1291,1291,1291,1
20230712,122900,145511740,1288,1288,1288,1288,0
20230712,122800,145511740,1288,1288,1288,1288,0
20230712,122700,145511740,1288,1288,1288,1288,0
20230712,122600,145511740,1288,1288,1288,1288,1000
20230712,122500,144223740,1291,1291,1291,1291,0
20230712,122400,144223740,1291,1291,1291,1291,0
20230712,122300,144223740,1291,1291,1291,1291,0
20230712,122200,144223740,1291,1291,1291,1291,0
20230712,122100,144223740,1291,1291,1291,1291,0
20230712,122000,144223740,1291,1291,1291,1291,0
20230712,121900,144223740,1291,1291,1291,1291,0
20230712,121800,144223740,1291,1291,1291,1291,1
20230712,121700,144222449,1293,1293,1293,1293,0
20230712,121600,144222449,1293,1293,1293,1293,0
20230712,121500,144222449,1293,1293,1293,1293,0
20230712,121400,144222449,1293,1293,1293,1293,0
20230712,121300,144222449,1293,1293,1293,1293,0
20230712,121200,144222449,1293,1293,1293,1293,0
20230712,121100,144222449,1293,1293,1293,1293,0
20230712,121000,144222449,1293,1293,1293,1293,0
20230712,120900,144222449,1293,1293,1293,1293,0
20230712,120800,144222449,1293,1293,1293,1293,0
20230712,120700,144222449,1293,1293,1293,1293,0
20230712,120600,144222449,1293,1289,1293,1288,5034
20230712,120500,137737326,1292,1292,1292,1292,2
20230712,120400,137734742,1289,1289,1292,1289,1760
20230712,120300,135466096,1288,1288,1288,1288,1000
20230712,120200,134178096,1289,1289,1289,1289,2282
20230712,120100,131236598,1295,1295,1295,1295,0
20230712,120000,131236598,1295,1291,1295,1290,5001
20230712,115900,124783176,1295,1295,1295,1295,0
20230712,115800,124783176,1295,1295,1295,1295,0
20230712,115700,124783176,1295,1295,1295,1295,0
20230712,115600,124783176,1295,1295,1295,1295,0
20230712,115500,124783176,1295,1295,1295,1295,237
20230712,115400,124476261,1295,1295,1295,1295,0
20230712,115300,124476261,1295,1293,1295,1290,4001
20230712,115200,119312134,1295,1295,1295,1295,0
20230712,115100,119312134,1295,1295,1295,1295,0
20230712,115000,119312134,1295,1295,1295,1295,0
20230712,114900,119312134,1295,1295,1295,1295,0
20230712,114800,119312134,1295,1295,1295,1295,0
20230712,114700,119312134,1295,1295,1295,1295,0
20230712,114600,119312134,1295,1295,1295,1295,0
20230712,114500,119312134,1295,1295,1295,1295,2
20230712,114400,119309544,1295,1295,1295,1295,0
20230712,114300,119309544,1295,1295,1295,1295,0
20230712,114200,119309544,1295,1295,1295,1295,0
20230712,114100,119309544,1295,1295,1295,1295,402
20230712,114000,118788954,1295,1295,1295,1295,70
20230712,113900,118698304,1295,1295,1295,1295,300
20230712,113800,118309804,1295,1295,1295,1295,0
20230712,113700,118309804,1295,1295,1295,1295,0
20230712,113600,118309804,1295,1294,1295,1294,677
20230712,113500,117433762,1295,1295,1295,1295,0
20230712,113400,117433762,1295,1295,1295,1295,1000
20230712,113300,116138762,1295,1295,1295,1295,0
20230712,113200,116138762,1295,1295,1295,1295,0
20230712,113100,116138762,1295,1295,1295,1295,0
20230712,113000,116138762,1295,1295,1295,1295,0
20230712,112900,116138762,1295,1295,1295,1295,4
20230712,112800,116133582,1294,1295,1295,1294,40
20230712,112700,116081820,1294,1294,1294,1294,337
20230712,112600,115645742,1294,1294,1294,1294,0
20230712,112500,115645742,1294,1294,1294,1294,76
20230712,112400,115547398,1295,1295,1295,1295,2
20230712,112300,115544808,1294,1294,1294,1294,0
20230712,112200,115544808,1294,1294,1294,1294,0
20230712,112100,115544808,1294,1294,1294,1294,40
20230712,112000,115493048,1297,1297,1297,1297,0
20230712,111900,115493048,1297,1297,1297,1297,0
20230712,111800,115493048,1297,1297,1297,1297,0
20230712,111700,115493048,1297,1297,1297,1297,1
20230712,111600,115491751,1293,1293,1293,1293,0
20230712,111500,115491751,1293,1298,1298,1293,6
20230712,111400,115483988,1292,1294,1294,1292,2000
20230712,111300,112898768,1300,1300,1300,1300,0
20230712,111200,112898768,1300,1300,1300,1300,0
20230712,111100,112898768,1300,1296,1300,1296,3117
20230712,111000,108859131,1296,1296,1296,1296,0
20230712,110900,108859131,1296,1296,1296,1296,0
20230712,110800,108859131,1296,1296,1296,1296,72
20230712,110700,108765819,1296,1296,1296,1296,0
20230712,110600,108765819,1296,1296,1296,1296,0
20230712,110500,108765819,1296,1296,1296,1296,60
20230712,110400,108688059,1296,1296,1296,1296,2
20230712,110300,108685467,1294,1295,1295,1294,2354
20230712,110200,105638414,1296,1295,1296,1295,46
20230712,110100,105578840,1295,1295,1295,1295,42
20230712,110000,105524450,1296,1295,1296,1295,4085
20230712,105900,100234363,1301,1296,1301,1295,7918
20230712,105800,89977163,1297,1299,1299,1297,128
20230712,105700,89811114,1300,1300,1300,1300,10
20230712,105600,89798114,1302,1302,1302,1301,14
20230712,105500,89779888,1302,1300,1302,1300,1600
20230712,105400,87699255,1300,1300,1300,1300,0
20230712,105300,87699255,1300,1300,1300,1300,0
20230712,105200,87699255,1300,1300,1300,1300,0
20230712,105100,87699255,1300,1300,1300,1300,0
20230712,105000,87699255,1300,1300,1300,1300,0
20230712,104900,87699255,1300,1300,1300,1300,0
20230712,104800,87699255,1300,1300,1300,1300,803
20230712,104700,86655355,1300,1300,1300,1300,0
20230712,104600,86655355,1300,1297,1300,1297,2
20230712,104500,86652758,1300,1291,1300,1291,4687
20230712,104400,80594293,1291,1291,1291,1291,0
20230712,104300,80594293,1291,1291,1291,1291,0
20230712,104200,80594293,1291,1291,1291,1291,0
20230712,104100,80594293,1291,1291,1291,1291,0
20230712,104000,80594293,1291,1291,1291,1291,0
20230712,103900,80594293,1291,1291,1291,1291,0
20230712,103800,80594293,1291,1291,1291,1291,2
20230712,103700,80591711,1288,1288,1288,1288,1000
20230712,103600,79303711,1291,1291,1291,1291,0
20230712,103500,79303711,1291,1291,1291,1291,0
20230712,103400,79303711,1291,1291,1291,1291,0
20230712,103300,79303711,1291,1291,1291,1291,0
20230712,103200,79303711,1291,1291,1291,1291,0
20230712,103100,79303711,1291,1291,1291,1291,1000
20230712,103000,78012711,1291,1291,1291,1291,2
20230712,102900,78010129,1287,1287,1287,1287,1342
20230712,102800,76282975,1288,1290,1290,1288,3159
20230712,102700,72213983,1292,1292,1292,1292,0
20230712,102600,72213983,1292,1292,1292,1292,0
20230712,102500,72213983,1292,1289,1292,1289,1258
20230712,102400,70592418,1292,1292,1292,1292,0
20230712,102300,70592418,1292,1292,1292,1292,500
20230712,102200,69946418,1292,1292,1292,1292,0
20230712,102100,69946418,1292,1292,1292,1292,0
20230712,102000,69946418,1292,1292,1292,1292,0
20230712,101900,69946418,1292,1292,1292,1292,0
20230712,101800,69946418,1292,1292,1292,1292,0
20230712,101700,69946418,1292,1291,1292,1291,4
20230712,101600,69941253,1289,1289,1289,1289,0
20230712,101500,69941253,1289,1289,1289,1289,0
20230712,101400,69941253,1289,1289,1289,1289,0
20230712,101300,69941253,1289,1290,1290,1289,3001
20230712,101200,66071944,1291,1291,1291,1291,2997
20230712,101100,62202817,1292,1291,1292,1291,44
20230712,101000,62146011,1292,1291,1292,1291,48
20230712,100900,62084039,1292,1292,1292,1292,0
20230712,100800,62084039,1292,1294,1294,1292,6092
20230712,100700,54210053,1298,1298,1298,1298,1
20230712,100600,54208755,1294,1298,1298,1294,2
20230712,100500,54206163,1295,1295,1295,1295,213
20230712,100400,53930328,1298,1298,1298,1298,0
20230712,100300,53930328,1298,1298,1298,1298,5
20230712,100200,53923838,1296,1296,1296,1296,297
20230712,100100,53538926,1296,1296,1296,1296,204
20230712,100000,53274542,1300,1296,1300,1296,4
20230712,095900,53269354,1301,1301,1301,1301,0
20230712,095800,53269354,1301,1301,1301,1301,0
20230712,095700,53269354,1301,1301,1301,1301,0
20230712,095600,53269354,1301,1301,1301,1301,1
20230712,095500,53268053,1297,1297,1297,1297,2344
20230712,095400,50227885,1302,1297,1302,1297,1875
20230712,095300,47789929,1297,1297,1297,1297,600
20230712,095200,47011729,1297,1297,1297,1297,0
20230712,095100,47011729,1297,1297,1297,1297,1
20230712,095000,47010432,1297,1297,1297,1297,0
20230712,094900,47010432,1297,1297,1297,1297,0
20230712,094800,47010432,1297,1297,1297,1297,0
20230712,094700,47010432,1297,1297,1297,1297,0
20230712,094600,47010432,1297,1297,1297,1297,0
20230712,094500,47010432,1297,1298,1298,1296,1212
20230712,094400,45439561,1302,1302,1302,1302,1
20230712,094300,45438259,1302,1302,1302,1302,0
20230712,094200,45438259,1302,1301,1302,1301,79
20230712,094100,45335479,1302,1294,1302,1294,4380
20230712,094000,39661261,1294,1294,1294,1288,4
20230712,093900,39656097,1288,1288,1288,1288,1
20230712,093800,39654809,1294,1294,1294,1294,2
20230712,093700,39652221,1288,1288,1288,1288,874
20230712,093600,38526509,1295,1295,1295,1295,606
20230712,093500,37741739,1295,1295,1295,1295,44
20230712,093400,37684759,1295,1295,1295,1295,2
20230712,093300,37682169,1295,1290,1295,1290,2889
20230712,093200,33955354,1290,1290,1290,1290,0
20230712,093100,33955354,1290,1290,1290,1290,76
20230712,093000,33857314,1290,1290,1290,1290,300
20230712,092900,33470314,1290,1290,1290,1290,100
20230712,092800,33341314,1290,1290,1290,1290,225
20230712,092700,33051064,1290,1289,1290,1289,610
20230712,092600,32264772,1287,1294,1295,1287,10612
20230712,092500,18586190,1294,1289,1294,1289,3740
20230712,092400,13756035,1292,1292,1292,1292,1
20230712,092300,13754743,1289,1289,1289,1289,1000
20230712,092200,12465743,1292,1292,1292,1292,106
20230712,092100,12328791,1292,1289,1293,1289,2041
20230712,092000,9697818,1293,1293,1293,1293,0
20230712,091900,9697818,1293,1293,1293,1289,1002
20230712,091800,8406232,1289,1289,1289,1289,3000
20230712,091700,4539232,1293,1289,1293,1289,2
20230712,091600,4536650,1293,1293,1293,1293,0
20230712,091500,4536650,1293,1293,1293,1293,2
20230712,091400,4534064,1293,1293,1293,1293,0
20230712,091300,4534064,1293,1293,1293,1293,1
20230712,091200,4532771,1289,1289,1289,1289,3
20230712,091100,4528904,1294,1294,1294,1294,0
20230712,091000,4528904,1294,1294,1294,1294,0
20230712,090900,4528904,1294,1294,1294,1294,0
20230712,090800,4528904,1294,1294,1294,1294,0
20230712,090700,4528904,1294,1294,1294,1294,0
20230712,090600,4528904,1294,1294,1294,1294,0
20230712,090500,4528904,1294,1294,1294,1294,1
20230712,090400,4527610,1288,1288,1288,1288,1
20230712,090300,4526322,1294,1294,1294,1294,0
20230712,090200,4526322,1294,1294,1294,1294,500
20230712,090100,3879322,1294,1300,1300,1294,1152
20230712,090000,2388478,1300,1294,1300,1294,1319