KissMeData/200230/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,202100,207320687,1071,1071,1071,1071,1050
20230713,202000,207320687,1071,1071,1071,1071,0
20230713,201900,207320687,1071,1071,1071,1071,0
20230713,201800,207320687,1071,1071,1071,1071,0
20230713,201700,207320687,1071,1071,1071,1071,0
20230713,201600,207320687,1071,1071,1071,1071,0
20230713,201500,207320687,1071,1071,1071,1071,0
20230713,201400,207320687,1071,1071,1071,1071,0
20230713,201300,207320687,1071,1071,1071,1071,0
20230713,201200,207320687,1071,1071,1071,1071,0
20230713,201100,207320687,1071,1071,1071,1071,0
20230713,201000,207320687,1071,1071,1071,1071,0
20230713,200900,207320687,1071,1071,1071,1071,0
20230713,200800,207320687,1071,1071,1071,1071,0
20230713,200700,207320687,1071,1071,1071,1071,0
20230713,200600,207320687,1071,1071,1071,1071,0
20230713,200500,207320687,1071,1071,1071,1071,0
20230713,200400,207320687,1071,1071,1071,1071,0
20230713,200300,207320687,1071,1071,1071,1071,0
20230713,200200,207320687,1071,1071,1071,1071,0
20230713,200100,207320687,1071,1071,1071,1071,0
20230713,200000,207320687,1071,1071,1071,1071,0
20230713,195900,207320687,1071,1071,1071,1071,0
20230713,195800,207320687,1071,1071,1071,1071,0
20230713,195700,207320687,1071,1071,1071,1071,0
20230713,195600,207320687,1071,1071,1071,1071,0
20230713,195500,207320687,1071,1071,1071,1071,0
20230713,195400,207320687,1071,1071,1071,1071,0
20230713,195300,207320687,1071,1071,1071,1071,0
20230713,195200,207320687,1071,1071,1071,1071,0
20230713,195100,207320687,1071,1071,1071,1071,1050
20230713,195000,207320687,1071,1071,1071,1071,0
20230713,194900,207320687,1071,1071,1071,1071,0
20230713,194800,207320687,1071,1071,1071,1071,0
20230713,194700,207320687,1071,1071,1071,1071,0
20230713,194600,207320687,1071,1071,1071,1071,0
20230713,194500,207320687,1071,1071,1071,1071,0
20230713,194400,207320687,1071,1071,1071,1071,0
20230713,194300,207320687,1071,1071,1071,1071,0
20230713,194200,207320687,1071,1071,1071,1071,0
20230713,194100,207320687,1071,1071,1071,1071,0
20230713,194000,207320687,1071,1071,1071,1071,0
20230713,193900,207320687,1071,1071,1071,1071,0
20230713,193800,207320687,1071,1071,1071,1071,0
20230713,193700,207320687,1071,1071,1071,1071,0
20230713,193600,207320687,1071,1071,1071,1071,0
20230713,193500,207320687,1071,1071,1071,1071,0
20230713,193400,207320687,1071,1071,1071,1071,0
20230713,193300,207320687,1071,1071,1071,1071,0
20230713,193200,207320687,1071,1071,1071,1071,0
20230713,193100,207320687,1071,1071,1071,1071,0
20230713,193000,207320687,1071,1071,1071,1071,0
20230713,192900,207320687,1071,1071,1071,1071,0
20230713,192800,207320687,1071,1071,1071,1071,0
20230713,192700,207320687,1071,1071,1071,1071,0
20230713,192600,207320687,1071,1071,1071,1071,0
20230713,192500,207320687,1071,1071,1071,1071,0
20230713,192400,207320687,1071,1071,1071,1071,0
20230713,192300,207320687,1071,1071,1071,1071,0
20230713,192200,207320687,1071,1071,1071,1071,0
20230713,192100,207320687,1071,1071,1071,1071,1050
20230713,192000,207320687,1071,1071,1071,1071,0
20230713,191900,207320687,1071,1071,1071,1071,0
20230713,191800,207320687,1071,1071,1071,1071,0
20230713,191700,207320687,1071,1071,1071,1071,0
20230713,191600,207320687,1071,1071,1071,1071,0
20230713,191500,207320687,1071,1071,1071,1071,0
20230713,191400,207320687,1071,1071,1071,1071,0
20230713,191300,207320687,1071,1071,1071,1071,0
20230713,191200,207320687,1071,1071,1071,1071,0
20230713,191100,207320687,1071,1071,1071,1071,0
20230713,191000,207320687,1071,1071,1071,1071,0
20230713,190900,207320687,1071,1071,1071,1071,0
20230713,190800,207320687,1071,1071,1071,1071,0
20230713,190700,207320687,1071,1071,1071,1071,0
20230713,190600,207320687,1071,1071,1071,1071,0
20230713,190500,207320687,1071,1071,1071,1071,0
20230713,190400,207320687,1071,1071,1071,1071,0
20230713,190300,207320687,1071,1071,1071,1071,0
20230713,190200,207320687,1071,1071,1071,1071,0
20230713,190100,207320687,1071,1071,1071,1071,0
20230713,190000,207320687,1071,1071,1071,1071,0
20230713,185900,207320687,1071,1071,1071,1071,0
20230713,185800,207320687,1071,1071,1071,1071,0
20230713,185700,207320687,1071,1071,1071,1071,0
20230713,185600,207320687,1071,1071,1071,1071,0
20230713,185500,207320687,1071,1071,1071,1071,0
20230713,185400,207320687,1071,1071,1071,1071,0
20230713,185300,207320687,1071,1071,1071,1071,0
20230713,185200,207320687,1071,1071,1071,1071,0
20230713,185100,207320687,1071,1071,1071,1071,1050
20230713,185000,207320687,1071,1071,1071,1071,0
20230713,184900,207320687,1071,1071,1071,1071,0
20230713,184800,207320687,1071,1071,1071,1071,0
20230713,184700,207320687,1071,1071,1071,1071,0
20230713,184600,207320687,1071,1071,1071,1071,0
20230713,184500,207320687,1071,1071,1071,1071,0
20230713,184400,207320687,1071,1071,1071,1071,0
20230713,184300,207320687,1071,1071,1071,1071,0
20230713,184200,207320687,1071,1071,1071,1071,0
20230713,184100,207320687,1071,1071,1071,1071,0
20230713,184000,207320687,1071,1071,1071,1071,0
20230713,183900,207320687,1071,1071,1071,1071,0
20230713,183800,207320687,1071,1071,1071,1071,0
20230713,183700,207320687,1071,1071,1071,1071,0
20230713,183600,207320687,1071,1071,1071,1071,0
20230713,183500,207320687,1071,1071,1071,1071,0
20230713,183400,207320687,1071,1071,1071,1071,0
20230713,183300,207320687,1071,1071,1071,1071,0
20230713,183200,207320687,1071,1071,1071,1071,0
20230713,183100,207320687,1071,1071,1071,1071,0
20230713,183000,207320687,1071,1071,1071,1071,0
20230713,182900,207320687,1071,1071,1071,1071,0
20230713,182800,207320687,1071,1071,1071,1071,0
20230713,182700,207320687,1071,1071,1071,1071,0
20230713,182600,207320687,1071,1071,1071,1071,0
20230713,182500,207320687,1071,1071,1071,1071,0
20230713,182400,207320687,1071,1071,1071,1071,0
20230713,182300,207320687,1071,1071,1071,1071,0
20230713,182200,207320687,1071,1071,1071,1071,0
20230713,182100,207320687,1071,1071,1071,1071,1050
20230713,182000,207320687,1071,1071,1071,1071,0
20230713,181900,207320687,1071,1071,1071,1071,0
20230713,181800,207320687,1071,1071,1071,1071,0
20230713,181700,207320687,1071,1071,1071,1071,0
20230713,181600,207320687,1071,1071,1071,1071,0
20230713,181500,207320687,1071,1071,1071,1071,0
20230713,181400,207320687,1071,1071,1071,1071,0
20230713,181300,207320687,1071,1071,1071,1071,0
20230713,181200,207320687,1071,1071,1071,1071,0
20230713,181100,207320687,1071,1071,1071,1071,0
20230713,181000,207320687,1071,1071,1071,1071,0
20230713,180900,207320687,1071,1071,1071,1071,0
20230713,180800,207320687,1071,1071,1071,1071,0
20230713,180700,207320687,1071,1071,1071,1071,0
20230713,180600,207320687,1071,1071,1071,1071,0
20230713,180500,207320687,1071,1071,1071,1071,0
20230713,180400,207320687,1071,1071,1071,1071,0
20230713,180300,207320687,1071,1071,1071,1071,0
20230713,180200,207320687,1071,1071,1071,1071,0
20230713,180100,207320687,1071,1071,1071,1071,0
20230713,180000,207320687,1071,1071,1071,1071,0
20230713,175900,207320687,1071,1071,1071,1071,0
20230713,175800,207320687,1071,1071,1071,1071,0
20230713,175700,207320687,1071,1071,1071,1071,0
20230713,175600,207320687,1071,1071,1071,1071,0
20230713,175500,207320687,1071,1071,1071,1071,0
20230713,175400,207320687,1071,1071,1071,1071,0
20230713,175300,207320687,1071,1071,1071,1071,0
20230713,175200,207320687,1071,1071,1071,1071,0
20230713,175100,207320687,1071,1071,1071,1071,1050
20230713,175000,207320687,1071,1071,1071,1071,0
20230713,174900,207320687,1071,1071,1071,1071,0
20230713,174800,207320687,1071,1071,1071,1071,0
20230713,174700,207320687,1071,1071,1071,1071,0
20230713,174600,207320687,1071,1071,1071,1071,0
20230713,174500,207320687,1071,1071,1071,1071,0
20230713,174400,207320687,1071,1071,1071,1071,0
20230713,174300,207320687,1071,1071,1071,1071,0
20230713,174200,207320687,1071,1071,1071,1071,0
20230713,174100,207320687,1071,1071,1071,1071,0
20230713,174000,207320687,1071,1071,1071,1071,0
20230713,173900,207320687,1071,1071,1071,1071,0
20230713,173800,207320687,1071,1071,1071,1071,0
20230713,173700,207320687,1071,1071,1071,1071,0
20230713,173600,207320687,1071,1071,1071,1071,0
20230713,173500,207320687,1071,1071,1071,1071,0
20230713,173400,207320687,1071,1071,1071,1071,0
20230713,173300,207320687,1071,1071,1071,1071,0
20230713,173200,207320687,1071,1071,1071,1071,0
20230713,173100,207320687,1071,1071,1071,1071,0
20230713,173000,207320687,1071,1071,1071,1071,0
20230713,172900,207320687,1071,1071,1071,1071,0
20230713,172800,207320687,1071,1071,1071,1071,0
20230713,172700,207320687,1071,1071,1071,1071,0
20230713,172600,207320687,1071,1071,1071,1071,0
20230713,172500,207320687,1071,1071,1071,1071,0
20230713,172400,207320687,1071,1071,1071,1071,0
20230713,172300,207320687,1071,1071,1071,1071,0
20230713,172200,207320687,1071,1071,1071,1071,0
20230713,172100,207320687,1071,1071,1071,1071,1050
20230713,172000,207320687,1071,1071,1071,1071,0
20230713,171900,207320687,1071,1071,1071,1071,0
20230713,171800,207320687,1071,1071,1071,1071,0
20230713,171700,207320687,1071,1071,1071,1071,0
20230713,171600,207320687,1071,1071,1071,1071,0
20230713,171500,207320687,1071,1071,1071,1071,0
20230713,171400,207320687,1071,1071,1071,1071,0
20230713,171300,207320687,1071,1071,1071,1071,0
20230713,171200,207320687,1071,1071,1071,1071,0
20230713,171100,207320687,1071,1071,1071,1071,0
20230713,171000,207320687,1071,1071,1071,1071,0
20230713,170900,207320687,1071,1071,1071,1071,0
20230713,170800,207320687,1071,1071,1071,1071,0
20230713,170700,207320687,1071,1071,1071,1071,0
20230713,170600,207320687,1071,1071,1071,1071,0
20230713,170500,207320687,1071,1071,1071,1071,0
20230713,170400,207320687,1071,1071,1071,1071,0
20230713,170300,207320687,1071,1071,1071,1071,0
20230713,170200,207320687,1071,1071,1071,1071,0
20230713,170100,207320687,1071,1071,1071,1071,0
20230713,170000,207320687,1071,1071,1071,1071,0
20230713,165900,207320687,1071,1071,1071,1071,0
20230713,165800,207320687,1071,1071,1071,1071,0
20230713,165700,207320687,1071,1071,1071,1071,0
20230713,165600,207320687,1071,1071,1071,1071,0
20230713,165500,207320687,1071,1071,1071,1071,0
20230713,165400,207320687,1071,1071,1071,1071,0
20230713,165300,207320687,1071,1071,1071,1071,0
20230713,165200,207320687,1071,1071,1071,1071,0
20230713,165100,207320687,1071,1071,1071,1071,1050
20230713,165000,207320687,1071,1071,1071,1071,0
20230713,164900,207320687,1071,1071,1071,1071,0
20230713,164800,207320687,1071,1071,1071,1071,0
20230713,164700,207320687,1071,1071,1071,1071,0
20230713,164600,207320687,1071,1071,1071,1071,0
20230713,164500,207320687,1071,1071,1071,1071,0
20230713,164400,207320687,1071,1071,1071,1071,0
20230713,164300,207320687,1071,1071,1071,1071,0
20230713,164200,207320687,1071,1071,1071,1071,0
20230713,164100,207320687,1071,1071,1071,1071,0
20230713,164000,207320687,1071,1071,1071,1071,0
20230713,163900,207320687,1071,1071,1071,1071,0
20230713,163800,207320687,1071,1071,1071,1071,0
20230713,163700,207320687,1071,1071,1071,1071,0
20230713,163600,207320687,1071,1071,1071,1071,0
20230713,163500,207320687,1071,1071,1071,1071,0
20230713,163400,207320687,1071,1071,1071,1071,0
20230713,163300,207320687,1071,1071,1071,1071,0
20230713,163200,207320687,1071,1071,1071,1071,0
20230713,163100,207320687,1071,1071,1071,1071,0
20230713,163000,207320687,1071,1071,1071,1071,0
20230713,162900,207320687,1071,1071,1071,1071,0
20230713,162800,207320687,1071,1071,1071,1071,0
20230713,162700,207320687,1071,1071,1071,1071,0
20230713,162600,207320687,1071,1071,1071,1071,0
20230713,162500,207320687,1071,1071,1071,1071,0
20230713,162400,207320687,1071,1071,1071,1071,0
20230713,162300,207320687,1071,1071,1071,1071,0
20230713,162200,207320687,1071,1071,1071,1071,0
20230713,162100,207320687,1071,1071,1071,1071,1050
20230713,162000,207320687,1071,1071,1071,1071,0
20230713,161900,207320687,1071,1071,1071,1071,0
20230713,161800,207320687,1071,1071,1071,1071,0
20230713,161700,207320687,1071,1071,1071,1071,0
20230713,161600,207320687,1071,1071,1071,1071,0
20230713,161500,207320687,1071,1071,1071,1071,0
20230713,161400,207320687,1071,1071,1071,1071,0
20230713,161300,207320687,1071,1071,1071,1071,0
20230713,161200,207320687,1071,1071,1071,1071,0
20230713,161100,207320687,1071,1071,1071,1071,0
20230713,161000,207320687,1071,1071,1071,1071,0
20230713,160900,207320687,1071,1071,1071,1071,0
20230713,160800,207320687,1071,1071,1071,1071,0
20230713,160700,207320687,1071,1071,1071,1071,0
20230713,160600,207320687,1071,1071,1071,1071,0
20230713,160500,207320687,1071,1071,1071,1071,0
20230713,160400,207320687,1071,1071,1071,1071,0
20230713,160300,207320687,1071,1071,1071,1071,0
20230713,160200,207320687,1071,1071,1071,1071,0
20230713,160100,207320687,1071,1071,1071,1071,0
20230713,160000,207320687,1071,1071,1071,1071,0
20230713,155900,207320687,1071,1071,1071,1071,0
20230713,155800,207320687,1071,1071,1071,1071,0
20230713,155700,207320687,1071,1071,1071,1071,0
20230713,155600,207320687,1071,1071,1071,1071,0
20230713,155500,207320687,1071,1071,1071,1071,0
20230713,155400,207320687,1071,1071,1071,1071,0
20230713,155300,207320687,1071,1071,1071,1071,0
20230713,155200,207320687,1071,1071,1071,1071,0
20230713,155100,207320687,1071,1071,1071,1071,1050
20230713,155000,207320687,1071,1071,1071,1071,0
20230713,154900,207320687,1071,1071,1071,1071,0
20230713,154800,207320687,1071,1071,1071,1071,0
20230713,154700,207320687,1071,1071,1071,1071,0
20230713,154600,207320687,1071,1071,1071,1071,0
20230713,154500,207320687,1071,1071,1071,1071,0
20230713,154400,207320687,1071,1071,1071,1071,0
20230713,154300,207320687,1071,1071,1071,1071,0
20230713,154200,207320687,1071,1071,1071,1071,0
20230713,154100,207320687,1071,1071,1071,1071,0
20230713,154000,207320687,1071,1071,1071,1071,0
20230713,153900,207320687,1071,1071,1071,1071,0
20230713,153800,207320687,1071,1071,1071,1071,0
20230713,153700,207320687,1071,1071,1071,1071,0
20230713,153600,207320687,1071,1071,1071,1071,0
20230713,153500,207320687,1071,1071,1071,1071,0
20230713,153400,207320687,1071,1071,1071,1071,0
20230713,153300,207320687,1071,1071,1071,1071,0
20230713,153200,207320687,1071,1071,1071,1071,0
20230713,153100,207320687,1071,1071,1071,1071,0
20230713,153000,207320687,1071,1071,1071,1071,1050
20230713,152900,206196137,1071,1071,1071,1071,0
20230713,152800,206196137,1071,1071,1071,1071,0
20230713,152700,206196137,1071,1071,1071,1071,0
20230713,152600,206196137,1071,1071,1071,1071,0
20230713,152500,206196137,1071,1071,1071,1071,0
20230713,152400,206196137,1071,1071,1071,1071,0
20230713,152300,206196137,1071,1071,1071,1071,0
20230713,152200,206196137,1071,1071,1071,1071,0
20230713,152100,206196137,1071,1071,1071,1071,0
20230713,152000,206196137,1071,1071,1071,1071,0
20230713,151900,206196137,1071,1071,1071,1071,46
20230713,151800,206146871,1068,1068,1068,1068,0
20230713,151700,206146871,1068,1070,1070,1068,410
20230713,151600,205708560,1070,1071,1071,1070,333
20230713,151500,205351963,1071,1071,1071,1071,0
20230713,151400,205351963,1071,1071,1071,1071,0
20230713,151300,205351963,1071,1072,1072,1071,1001
20230713,151200,204278892,1071,1071,1071,1071,0
20230713,151100,204278892,1071,1071,1071,1071,0
20230713,151000,204278892,1071,1071,1071,1071,0
20230713,150900,204278892,1071,1071,1071,1071,0
20230713,150800,204278892,1071,1071,1071,1071,1
20230713,150700,204277821,1071,1071,1071,1071,18
20230713,150600,204258543,1074,1074,1074,1074,300
20230713,150500,203936343,1074,1074,1074,1074,200
20230713,150400,203721543,1075,1075,1075,1075,0
20230713,150300,203721543,1075,1075,1075,1075,0
20230713,150200,203721543,1075,1075,1075,1075,0
20230713,150100,203721543,1075,1075,1075,1075,0
20230713,150000,203721543,1075,1075,1075,1075,501
20230713,145900,203182968,1073,1072,1074,1072,5015
20230713,145800,197798217,1074,1074,1074,1074,0
20230713,145700,197798217,1074,1074,1074,1074,0
20230713,145600,197798217,1074,1074,1074,1074,20
20230713,145500,197776737,1074,1074,1074,1074,0
20230713,145400,197776737,1074,1074,1074,1074,1200
20230713,145300,196487937,1076,1076,1076,1076,0
20230713,145200,196487937,1076,1076,1076,1076,0
20230713,145100,196487937,1076,1070,1076,1070,200
20230713,145000,196273789,1070,1070,1070,1070,0
20230713,144900,196273789,1070,1070,1070,1070,0
20230713,144800,196273789,1070,1070,1070,1070,0
20230713,144700,196273789,1070,1070,1070,1070,0
20230713,144600,196273789,1070,1070,1070,1070,3
20230713,144500,196270579,1066,1068,1068,1066,10000
20230713,144400,185610104,1071,1071,1071,1071,0
20230713,144300,185610104,1071,1071,1071,1071,0
20230713,144200,185610104,1071,1071,1071,1071,0
20230713,144100,185610104,1071,1071,1071,1071,0
20230713,144000,185610104,1071,1071,1071,1071,0
20230713,143900,185610104,1071,1071,1071,1071,0
20230713,143800,185610104,1071,1071,1071,1071,10
20230713,143700,185599394,1067,1067,1067,1067,0
20230713,143600,185599394,1067,1067,1067,1067,0
20230713,143500,185599394,1067,1067,1067,1067,0
20230713,143400,185599394,1067,1067,1067,1067,100
20230713,143300,185492694,1072,1072,1072,1072,4
20230713,143200,185488406,1072,1072,1072,1072,10
20230713,143100,185477686,1066,1066,1066,1066,0
20230713,143000,185477686,1066,1066,1066,1066,0
20230713,142900,185477686,1066,1073,1073,1066,10001
20230713,142800,174792413,1073,1073,1073,1073,0
20230713,142700,174792413,1073,1073,1073,1073,0
20230713,142600,174792413,1073,1073,1073,1073,0
20230713,142500,174792413,1073,1073,1073,1073,0
20230713,142400,174792413,1073,1073,1073,1073,0
20230713,142300,174792413,1073,1073,1073,1073,13
20230713,142200,174778464,1071,1072,1072,1071,400
20230713,142100,174350000,1074,1074,1074,1074,0
20230713,142000,174350000,1074,1074,1074,1074,0
20230713,141900,174350000,1074,1074,1074,1074,0
20230713,141800,174350000,1074,1074,1074,1074,0
20230713,141700,174350000,1074,1074,1074,1074,10
20230713,141600,174339260,1074,1074,1074,1074,0
20230713,141500,174339260,1074,1074,1074,1074,0
20230713,141400,174339260,1074,1074,1074,1074,0
20230713,141300,174339260,1074,1074,1074,1074,0
20230713,141200,174339260,1074,1074,1074,1074,0
20230713,141100,174339260,1074,1074,1074,1074,0
20230713,141000,174339260,1074,1074,1074,1074,0
20230713,140900,174339260,1074,1074,1074,1074,0
20230713,140800,174339260,1074,1074,1074,1074,0
20230713,140700,174339260,1074,1074,1074,1074,400
20230713,140600,173909660,1070,1070,1070,1070,0
20230713,140500,173909660,1070,1071,1071,1070,362
20230713,140400,173522315,1070,1070,1070,1070,0
20230713,140300,173522315,1070,1070,1070,1070,0
20230713,140200,173522315,1070,1070,1070,1070,0
20230713,140100,173522315,1070,1070,1070,1070,0
20230713,140000,173522315,1070,1070,1070,1070,0
20230713,135900,173522315,1070,1070,1070,1070,0
20230713,135800,173522315,1070,1070,1070,1070,0
20230713,135700,173522315,1070,1070,1070,1070,362
20230713,135600,173134975,1070,1071,1071,1070,362
20230713,135500,172747628,1070,1070,1070,1070,0
20230713,135400,172747628,1070,1070,1070,1070,0
20230713,135300,172747628,1070,1072,1072,1070,10000
20230713,135200,162037275,1072,1072,1072,1072,0
20230713,135100,162037275,1072,1072,1072,1072,0
20230713,135000,162037275,1072,1072,1072,1072,0
20230713,134900,162037275,1072,1072,1072,1072,0
20230713,134800,162037275,1072,1073,1073,1072,10000
20230713,134700,151308303,1076,1076,1076,1076,4
20230713,134600,151303999,1076,1076,1076,1076,0
20230713,134500,151303999,1076,1076,1076,1076,929
20230713,134400,150304395,1076,1076,1076,1076,0
20230713,134300,150304395,1076,1076,1076,1076,4
20230713,134200,150300091,1077,1077,1077,1077,0
20230713,134100,150300091,1077,1077,1077,1077,1
20230713,134000,150299014,1077,1077,1077,1077,2186
20230713,133900,147944692,1077,1077,1077,1077,1
20230713,133800,147943615,1076,1076,1076,1076,200
20230713,133700,147728415,1076,1076,1076,1076,0
20230713,133600,147728415,1076,1076,1076,1076,5000
20230713,133500,142348415,1075,1075,1075,1075,0
20230713,133400,142348415,1075,1075,1075,1075,0
20230713,133300,142348415,1075,1075,1075,1075,0
20230713,133200,142348415,1075,1075,1075,1075,0
20230713,133100,142348415,1075,1075,1075,1075,0
20230713,133000,142348415,1075,1075,1075,1075,0
20230713,132900,142348415,1075,1075,1075,1075,9
20230713,132800,142338740,1076,1076,1076,1076,0
20230713,132700,142338740,1076,1076,1076,1076,0
20230713,132600,142338740,1076,1076,1076,1076,0
20230713,132500,142338740,1076,1076,1076,1076,0
20230713,132400,142338740,1076,1076,1076,1076,0
20230713,132300,142338740,1076,1076,1076,1076,91
20230713,132200,142240824,1074,1074,1074,1074,0
20230713,132100,142240824,1074,1074,1074,1074,94
20230713,132000,142139868,1073,1073,1073,1073,0
20230713,131900,142139868,1073,1073,1073,1073,0
20230713,131800,142139868,1073,1073,1073,1073,0
20230713,131700,142139868,1073,1073,1073,1073,0
20230713,131600,142139868,1073,1073,1073,1073,0
20230713,131500,142139868,1073,1073,1073,1073,0
20230713,131400,142139868,1073,1073,1073,1073,28
20230713,131300,142109824,1074,1074,1074,1074,2
20230713,131200,142107676,1074,1074,1074,1074,10
20230713,131100,142096936,1074,1074,1074,1074,0
20230713,131000,142096936,1074,1074,1074,1074,0
20230713,130900,142096936,1074,1074,1074,1074,0
20230713,130800,142096936,1074,1074,1074,1074,1690
20230713,130700,140281876,1074,1074,1074,1074,0
20230713,130600,140281876,1074,1074,1074,1074,0
20230713,130500,140281876,1074,1074,1074,1074,0
20230713,130400,140281876,1074,1074,1074,1074,0
20230713,130300,140281876,1074,1074,1074,1074,400
20230713,130200,139852276,1076,1076,1076,1076,204
20230713,130100,139632772,1077,1077,1077,1077,0
20230713,130000,139632772,1077,1077,1077,1077,1
20230713,125900,139631695,1077,1077,1077,1077,10
20230713,125800,139620925,1076,1076,1076,1076,204
20230713,125700,139401421,1076,1076,1076,1076,0
20230713,125600,139401421,1076,1076,1076,1076,176
20230713,125500,139212045,1075,1075,1075,1075,0
20230713,125400,139212045,1075,1075,1075,1075,4815
20230713,125300,134035920,1076,1076,1076,1076,0
20230713,125200,134035920,1076,1076,1076,1076,0
20230713,125100,134035920,1076,1076,1076,1076,0
20230713,125000,134035920,1076,1076,1076,1076,0
20230713,124900,134035920,1076,1076,1076,1076,0
20230713,124800,134035920,1076,1076,1076,1076,0
20230713,124700,134035920,1076,1076,1076,1076,0
20230713,124600,134035920,1076,1076,1076,1076,0
20230713,124500,134035920,1076,1076,1076,1076,0
20230713,124400,134035920,1076,1076,1076,1076,0
20230713,124300,134035920,1076,1076,1076,1076,0
20230713,124200,134035920,1076,1076,1076,1076,0
20230713,124100,134035920,1076,1076,1076,1076,0
20230713,124000,134035920,1076,1076,1076,1076,0
20230713,123900,134035920,1076,1076,1076,1076,10
20230713,123800,134025160,1076,1076,1076,1076,1
20230713,123700,134024084,1075,1075,1075,1075,0
20230713,123600,134024084,1075,1075,1075,1075,0
20230713,123500,134024084,1075,1076,1076,1075,1094
20230713,123400,132848001,1077,1077,1077,1077,0
20230713,123300,132848001,1077,1077,1077,1077,1
20230713,123200,132846924,1076,1076,1076,1076,0
20230713,123100,132846924,1076,1076,1076,1076,0
20230713,123000,132846924,1076,1076,1076,1076,1028
20230713,122900,131740796,1077,1077,1077,1077,0
20230713,122800,131740796,1077,1077,1077,1077,0
20230713,122700,131740796,1077,1080,1080,1077,2716
20230713,122600,128815514,1078,1078,1078,1078,0
20230713,122500,128815514,1078,1078,1078,1078,0
20230713,122400,128815514,1078,1080,1080,1078,19
20230713,122300,128795014,1080,1080,1080,1080,11
20230713,122200,128783134,1081,1081,1081,1081,0
20230713,122100,128783134,1081,1081,1081,1081,0
20230713,122000,128783134,1081,1081,1081,1081,0
20230713,121900,128783134,1081,1081,1081,1081,43
20230713,121800,128736651,1081,1081,1081,1081,0
20230713,121700,128736651,1081,1081,1081,1081,0
20230713,121600,128736651,1081,1081,1081,1081,13
20230713,121500,128722598,1081,1081,1081,1081,10
20230713,121400,128711788,1077,1077,1077,1077,2
20230713,121300,128709634,1077,1077,1077,1077,0
20230713,121200,128709634,1077,1077,1077,1077,0
20230713,121100,128709634,1077,1077,1077,1077,446
20230713,121000,128229292,1081,1081,1081,1081,0
20230713,120900,128229292,1081,1081,1081,1081,16
20230713,120800,128211996,1077,1077,1077,1077,0
20230713,120700,128211996,1077,1080,1080,1077,682
20230713,120600,127477028,1080,1080,1080,1080,0
20230713,120500,127477028,1080,1080,1080,1080,0
20230713,120400,127477028,1080,1080,1080,1080,14
20230713,120300,127461908,1081,1081,1081,1081,0
20230713,120200,127461908,1081,1081,1081,1081,1
20230713,120100,127460827,1081,1081,1081,1081,0
20230713,120000,127460827,1081,1081,1081,1081,0
20230713,115900,127460827,1081,1081,1082,1081,188
20230713,115800,127257531,1081,1080,1081,1080,221
20230713,115700,127018640,1080,1082,1082,1080,286
20230713,115600,126709360,1082,1082,1082,1082,0
20230713,115500,126709360,1082,1081,1083,1081,116
20230713,115400,126583859,1081,1083,1083,1081,508
20230713,115300,126034109,1083,1084,1084,1083,120
20230713,115200,125904030,1083,1083,1083,1083,21
20230713,115100,125881287,1083,1081,1083,1081,659
20230713,115000,125167704,1081,1082,1082,1081,90
20230713,114900,125070326,1082,1082,1082,1082,109
20230713,114800,124952388,1082,1082,1082,1082,109
20230713,114700,124834450,1082,1082,1082,1082,118
20230713,114600,124706774,1082,1082,1082,1082,216
20230713,114500,124473062,1082,1082,1082,1082,102
20230713,114400,124362698,1079,1079,1079,1079,0
20230713,114300,124362698,1079,1079,1079,1079,0
20230713,114200,124362698,1079,1080,1081,1078,1200
20230713,114100,123065990,1079,1083,1083,1079,500
20230713,114000,122525956,1084,1084,1084,1084,112
20230713,113900,122404548,1084,1084,1084,1084,108
20230713,113800,122287476,1080,1084,1084,1080,585
20230713,113700,121654821,1084,1084,1084,1084,112
20230713,113600,121533413,1084,1084,1084,1084,106
20230713,113500,121418509,1084,1085,1085,1083,449
20230713,113400,120931980,1084,1084,1085,1084,144
20230713,113300,120775751,1084,1084,1085,1084,126
20230713,113200,120639058,1084,1084,1085,1084,127
20230713,113100,120501281,1085,1085,1085,1084,231
20230713,113000,120250658,1084,1085,1085,1084,153
20230713,112900,120084666,1084,1085,1085,1084,94
20230713,112800,119982687,1085,1085,1085,1085,122
20230713,112700,119850317,1085,1085,1085,1085,96
20230713,112600,119746157,1085,1085,1085,1085,111
20230713,112500,119625722,1085,1084,1085,1084,126
20230713,112400,119489031,1085,1084,1085,1084,161
20230713,112300,119314380,1084,1087,1087,1084,847
20230713,112200,118395175,1087,1087,1087,1087,98
20230713,112100,118288649,1086,1086,1086,1086,132
20230713,112000,118145297,1087,1086,1087,1086,112
20230713,111900,118023561,1085,1085,1085,1085,11
20230713,111800,118011626,1085,1086,1086,1085,208
20230713,111700,117785841,1086,1086,1086,1086,107
20230713,111600,117669639,1086,1086,1087,1086,148
20230713,111500,117508782,1086,1086,1087,1086,251
20230713,111400,117235958,1087,1087,1087,1087,129
20230713,111300,117095735,1087,1086,1087,1086,96
20230713,111200,116991390,1085,1086,1086,1085,50
20230713,111100,116937092,1086,1085,1086,1085,57
20230713,111000,116875198,1086,1086,1086,1086,114
20230713,110900,116751394,1086,1085,1086,1085,115
20230713,110800,116626515,1085,1085,1086,1085,122
20230713,110700,116494034,1085,1085,1086,1085,193
20230713,110600,116284522,1087,1086,1087,1085,97
20230713,110500,116179183,1086,1085,1086,1085,143
20230713,110400,116023904,1085,1086,1087,1085,260
20230713,110300,115741456,1086,1086,1086,1085,257
20230713,110200,115462355,1087,1087,1087,1087,98
20230713,110100,115355829,1088,1089,1089,1088,339
20230713,110000,114986888,1090,1091,1091,1090,316
20230713,105900,114642329,1091,1091,1091,1091,10
20230713,105800,114631419,1092,1089,1092,1089,4
20230713,105700,114627058,1089,1088,1089,1088,246
20230713,105600,114359249,1088,1092,1092,1088,6921
20230713,105500,106821447,1092,1092,1092,1092,101
20230713,105400,106711155,1092,1092,1092,1092,122
20230713,105300,106577931,1092,1090,1092,1090,1360
20230713,105200,105094101,1090,1090,1090,1090,479
20230713,105100,104571991,1089,1088,1089,1088,354
20230713,105000,104186616,1088,1088,1088,1088,263
20230713,104900,103900472,1088,1088,1088,1088,120
20230713,104800,103769912,1088,1088,1088,1088,198
20230713,104700,103554488,1088,1088,1088,1088,251
20230713,104600,103281400,1088,1088,1088,1088,2660
20230713,104500,100387320,1088,1088,1088,1088,472
20230713,104400,99873784,1088,1088,1088,1088,238
20230713,104300,99614840,1088,1088,1088,1088,89
20230713,104200,99518008,1087,1087,1087,1087,214
20230713,104100,99285390,1087,1087,1087,1087,80
20230713,104000,99198430,1087,1087,1087,1087,805
20230713,103900,98323395,1086,1087,1087,1086,225
20230713,103800,98078942,1086,1086,1086,1086,121
20230713,103700,97947536,1087,1087,1087,1086,707
20230713,103600,97179527,1087,1088,1088,1087,338
20230713,103500,96812013,1088,1088,1088,1088,142
20230713,103400,96657517,1088,1088,1088,1088,87
20230713,103300,96562861,1087,1087,1087,1087,488
20230713,103200,96032405,1087,1086,1087,1086,126
20230713,103100,95895444,1087,1087,1087,1087,434
20230713,103000,95423686,1087,1087,1087,1087,80
20230713,102900,95336726,1087,1087,1087,1087,218
20230713,102800,95099760,1087,1087,1087,1087,135
20230713,102700,94953015,1086,1087,1087,1086,84
20230713,102600,94861708,1087,1087,1087,1087,121
20230713,102500,94730181,1087,1086,1087,1086,564
20230713,102400,94117577,1086,1086,1086,1086,153
20230713,102300,93951419,1086,1086,1086,1086,175
20230713,102200,93761369,1087,1086,1087,1086,148
20230713,102100,93600503,1086,1086,1086,1086,116
20230713,102000,93474527,1086,1086,1086,1086,178
20230713,101900,93281219,1086,1086,1086,1086,60
20230713,101800,93216059,1085,1085,1085,1085,10
20230713,101700,93205209,1084,1083,1084,1083,20
20230713,101600,93183539,1083,1083,1083,1083,256
20230713,101500,92906291,1084,1085,1085,1084,257
20230713,101400,92627584,1084,1085,1085,1084,965
20230713,101300,91581400,1085,1085,1085,1085,1235
20230713,101200,90241425,1085,1085,1086,1085,445
20230713,101100,89758527,1085,1085,1085,1085,180
20230713,101000,89563227,1085,1085,1085,1084,611
20230713,100900,88900492,1085,1084,1085,1084,205
20230713,100800,88678167,1084,1084,1084,1083,733
20230713,100700,87883931,1085,1085,1085,1085,2257
20230713,100600,85435086,1085,1085,1086,1085,1389
20230713,100500,83927819,1084,1084,1084,1084,696
20230713,100400,83173355,1084,1081,1086,1081,1853
20230713,100300,81163348,1080,1078,1080,1078,956
20230713,100200,80131812,1078,1077,1078,1077,318
20230713,100100,79789096,1076,1075,1076,1075,978
20230713,100000,78737587,1075,1074,1075,1074,2431
20230713,095900,76124311,1074,1074,1074,1074,139
20230713,095800,75975025,1074,1074,1074,1074,82
20230713,095700,75886957,1072,1074,1074,1072,1100
20230713,095600,74707308,1073,1073,1075,1072,3183
20230713,095500,71292217,1073,1074,1074,1070,34600
20230713,095400,34263106,1074,1073,1074,1073,928
20230713,095300,33267212,1073,1073,1073,1073,81
20230713,095200,33180299,1073,1072,1073,1072,217
20230713,095100,32947550,1072,1070,1072,1070,2256
20230713,095000,30531418,1071,1071,1071,1070,248
20230713,094900,30265951,1071,1071,1071,1070,216
20230713,094800,30034628,1071,1071,1071,1071,82
20230713,094700,29946806,1071,1071,1071,1071,114
20230713,094600,29824712,1071,1071,1071,1071,110
20230713,094500,29706902,1071,1071,1071,1071,1917
20230713,094400,27653795,1070,1070,1070,1070,130
20230713,094300,27514695,1070,1070,1070,1070,88
20230713,094200,27420535,1069,1069,1069,1069,26
20230713,094100,27392741,1069,1071,1071,1069,150
20230713,094000,27232163,1071,1071,1071,1071,118
20230713,093900,27105785,1071,1071,1071,1071,100
20230713,093800,26998685,1071,1071,1071,1071,408
20230713,093700,26561717,1070,1070,1070,1070,39
20230713,093600,26519987,1070,1070,1070,1070,142
20230713,093500,26368047,1071,1071,1071,1069,477
20230713,093400,25857544,1071,1071,1071,1071,92
20230713,093300,25759012,1071,1071,1071,1071,140
20230713,093200,25609072,1071,1071,1071,1071,79
20230713,093100,25524463,1071,1070,1071,1070,269
20230713,093000,25236537,1070,1070,1070,1070,107
20230713,092900,25122047,1069,1069,1069,1069,98
20230713,092800,25017285,1067,1067,1067,1067,185
20230713,092700,24819890,1067,1067,1067,1067,107
20230713,092600,24705721,1067,1067,1067,1066,274
20230713,092500,24413365,1067,1067,1067,1067,166
20230713,092400,24236243,1067,1067,1067,1067,1175
20230713,092300,22982518,1067,1067,1067,1067,152
20230713,092200,22820334,1067,1065,1067,1064,4781
20230713,092100,17723984,1066,1065,1066,1064,387
20230713,092000,17312081,1065,1066,1066,1065,155
20230713,091900,17146921,1066,1066,1066,1066,109
20230713,091800,17030727,1067,1068,1068,1067,102
20230713,091700,16921892,1069,1069,1069,1069,44
20230713,091600,16874856,1071,1071,1071,1071,1
20230713,091500,16873785,1060,1070,1070,1060,4734
20230713,091400,11842345,1070,1070,1070,1070,217
20230713,091300,11610155,1071,1071,1072,1071,361
20230713,091200,11223424,1077,1076,1077,1076,20
20230713,091100,11201886,1077,1077,1077,1077,23
20230713,091000,11177115,1077,1071,1077,1071,530
20230713,090900,10607419,1073,1073,1073,1073,43
20230713,090800,10561280,1073,1071,1073,1071,89
20230713,090700,10465786,1065,1063,1065,1063,6761
20230713,090600,3271187,1063,1063,1063,1063,57
20230713,090500,3210596,1063,1062,1063,1062,123
20230713,090400,3079969,1060,1061,1061,1060,2239
20230713,090300,704723,1062,1063,1063,1062,13
20230713,090200,690907,1062,1062,1062,1062,151
20230713,090100,530545,1063,1065,1065,1063,487
20230713,090000,12780,1065,1065,1065,1065,12