KissMeData/200230/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,202000,126305535,1073,1073,1073,1073,1692
20230714,201900,126305535,1073,1073,1073,1073,0
20230714,201800,126305535,1073,1073,1073,1073,0
20230714,201700,126305535,1073,1073,1073,1073,0
20230714,201600,126305535,1073,1073,1073,1073,0
20230714,201500,126305535,1073,1073,1073,1073,0
20230714,201400,126305535,1073,1073,1073,1073,0
20230714,201300,126305535,1073,1073,1073,1073,0
20230714,201200,126305535,1073,1073,1073,1073,0
20230714,201100,126305535,1073,1073,1073,1073,0
20230714,201000,126305535,1073,1073,1073,1073,0
20230714,200900,126305535,1073,1073,1073,1073,0
20230714,200800,126305535,1073,1073,1073,1073,0
20230714,200700,126305535,1073,1073,1073,1073,0
20230714,200600,126305535,1073,1073,1073,1073,0
20230714,200500,126305535,1073,1073,1073,1073,0
20230714,200400,126305535,1073,1073,1073,1073,0
20230714,200300,126305535,1073,1073,1073,1073,0
20230714,200200,126305535,1073,1073,1073,1073,0
20230714,200100,126305535,1073,1073,1073,1073,0
20230714,200000,126305535,1073,1073,1073,1073,0
20230714,195900,126305535,1073,1073,1073,1073,0
20230714,195800,126305535,1073,1073,1073,1073,0
20230714,195700,126305535,1073,1073,1073,1073,0
20230714,195600,126305535,1073,1073,1073,1073,0
20230714,195500,126305535,1073,1073,1073,1073,0
20230714,195400,126305535,1073,1073,1073,1073,0
20230714,195300,126305535,1073,1073,1073,1073,0
20230714,195200,126305535,1073,1073,1073,1073,0
20230714,195100,126305535,1073,1073,1073,1073,0
20230714,195000,126305535,1073,1073,1073,1073,1692
20230714,194900,126305535,1073,1073,1073,1073,0
20230714,194800,126305535,1073,1073,1073,1073,0
20230714,194700,126305535,1073,1073,1073,1073,0
20230714,194600,126305535,1073,1073,1073,1073,0
20230714,194500,126305535,1073,1073,1073,1073,0
20230714,194400,126305535,1073,1073,1073,1073,0
20230714,194300,126305535,1073,1073,1073,1073,0
20230714,194200,126305535,1073,1073,1073,1073,0
20230714,194100,126305535,1073,1073,1073,1073,0
20230714,194000,126305535,1073,1073,1073,1073,0
20230714,193900,126305535,1073,1073,1073,1073,0
20230714,193800,126305535,1073,1073,1073,1073,0
20230714,193700,126305535,1073,1073,1073,1073,0
20230714,193600,126305535,1073,1073,1073,1073,0
20230714,193500,126305535,1073,1073,1073,1073,0
20230714,193400,126305535,1073,1073,1073,1073,0
20230714,193300,126305535,1073,1073,1073,1073,0
20230714,193200,126305535,1073,1073,1073,1073,0
20230714,193100,126305535,1073,1073,1073,1073,0
20230714,193000,126305535,1073,1073,1073,1073,0
20230714,192900,126305535,1073,1073,1073,1073,0
20230714,192800,126305535,1073,1073,1073,1073,0
20230714,192700,126305535,1073,1073,1073,1073,0
20230714,192600,126305535,1073,1073,1073,1073,0
20230714,192500,126305535,1073,1073,1073,1073,0
20230714,192400,126305535,1073,1073,1073,1073,0
20230714,192300,126305535,1073,1073,1073,1073,0
20230714,192200,126305535,1073,1073,1073,1073,0
20230714,192100,126305535,1073,1073,1073,1073,0
20230714,192000,126305535,1073,1073,1073,1073,1692
20230714,191900,126305535,1073,1073,1073,1073,0
20230714,191800,126305535,1073,1073,1073,1073,0
20230714,191700,126305535,1073,1073,1073,1073,0
20230714,191600,126305535,1073,1073,1073,1073,0
20230714,191500,126305535,1073,1073,1073,1073,0
20230714,191400,126305535,1073,1073,1073,1073,0
20230714,191300,126305535,1073,1073,1073,1073,0
20230714,191200,126305535,1073,1073,1073,1073,0
20230714,191100,126305535,1073,1073,1073,1073,0
20230714,191000,126305535,1073,1073,1073,1073,0
20230714,190900,126305535,1073,1073,1073,1073,0
20230714,190800,126305535,1073,1073,1073,1073,0
20230714,190700,126305535,1073,1073,1073,1073,0
20230714,190600,126305535,1073,1073,1073,1073,0
20230714,190500,126305535,1073,1073,1073,1073,0
20230714,190400,126305535,1073,1073,1073,1073,0
20230714,190300,126305535,1073,1073,1073,1073,0
20230714,190200,126305535,1073,1073,1073,1073,0
20230714,190100,126305535,1073,1073,1073,1073,0
20230714,190000,126305535,1073,1073,1073,1073,0
20230714,185900,126305535,1073,1073,1073,1073,0
20230714,185800,126305535,1073,1073,1073,1073,0
20230714,185700,126305535,1073,1073,1073,1073,0
20230714,185600,126305535,1073,1073,1073,1073,0
20230714,185500,126305535,1073,1073,1073,1073,0
20230714,185400,126305535,1073,1073,1073,1073,0
20230714,185300,126305535,1073,1073,1073,1073,0
20230714,185200,126305535,1073,1073,1073,1073,0
20230714,185100,126305535,1073,1073,1073,1073,0
20230714,185000,126305535,1073,1073,1073,1073,1692
20230714,184900,126305535,1073,1073,1073,1073,0
20230714,184800,126305535,1073,1073,1073,1073,0
20230714,184700,126305535,1073,1073,1073,1073,0
20230714,184600,126305535,1073,1073,1073,1073,0
20230714,184500,126305535,1073,1073,1073,1073,0
20230714,184400,126305535,1073,1073,1073,1073,0
20230714,184300,126305535,1073,1073,1073,1073,0
20230714,184200,126305535,1073,1073,1073,1073,0
20230714,184100,126305535,1073,1073,1073,1073,0
20230714,184000,126305535,1073,1073,1073,1073,0
20230714,183900,126305535,1073,1073,1073,1073,0
20230714,183800,126305535,1073,1073,1073,1073,0
20230714,183700,126305535,1073,1073,1073,1073,0
20230714,183600,126305535,1073,1073,1073,1073,0
20230714,183500,126305535,1073,1073,1073,1073,0
20230714,183400,126305535,1073,1073,1073,1073,0
20230714,183300,126305535,1073,1073,1073,1073,0
20230714,183200,126305535,1073,1073,1073,1073,0
20230714,183100,126305535,1073,1073,1073,1073,0
20230714,183000,126305535,1073,1073,1073,1073,0
20230714,182900,126305535,1073,1073,1073,1073,0
20230714,182800,126305535,1073,1073,1073,1073,0
20230714,182700,126305535,1073,1073,1073,1073,0
20230714,182600,126305535,1073,1073,1073,1073,0
20230714,182500,126305535,1073,1073,1073,1073,0
20230714,182400,126305535,1073,1073,1073,1073,0
20230714,182300,126305535,1073,1073,1073,1073,0
20230714,182200,126305535,1073,1073,1073,1073,0
20230714,182100,126305535,1073,1073,1073,1073,0
20230714,182000,126305535,1073,1073,1073,1073,1692
20230714,181900,126305535,1073,1073,1073,1073,0
20230714,181800,126305535,1073,1073,1073,1073,0
20230714,181700,126305535,1073,1073,1073,1073,0
20230714,181600,126305535,1073,1073,1073,1073,0
20230714,181500,126305535,1073,1073,1073,1073,0
20230714,181400,126305535,1073,1073,1073,1073,0
20230714,181300,126305535,1073,1073,1073,1073,0
20230714,181200,126305535,1073,1073,1073,1073,0
20230714,181100,126305535,1073,1073,1073,1073,0
20230714,181000,126305535,1073,1073,1073,1073,0
20230714,180900,126305535,1073,1073,1073,1073,0
20230714,180800,126305535,1073,1073,1073,1073,0
20230714,180700,126305535,1073,1073,1073,1073,0
20230714,180600,126305535,1073,1073,1073,1073,0
20230714,180500,126305535,1073,1073,1073,1073,0
20230714,180400,126305535,1073,1073,1073,1073,0
20230714,180300,126305535,1073,1073,1073,1073,0
20230714,180200,126305535,1073,1073,1073,1073,0
20230714,180100,126305535,1073,1073,1073,1073,0
20230714,180000,126305535,1073,1073,1073,1073,0
20230714,175900,126305535,1073,1073,1073,1073,0
20230714,175800,126305535,1073,1073,1073,1073,0
20230714,175700,126305535,1073,1073,1073,1073,0
20230714,175600,126305535,1073,1073,1073,1073,0
20230714,175500,126305535,1073,1073,1073,1073,0
20230714,175400,126305535,1073,1073,1073,1073,0
20230714,175300,126305535,1073,1073,1073,1073,0
20230714,175200,126305535,1073,1073,1073,1073,0
20230714,175100,126305535,1073,1073,1073,1073,0
20230714,175000,126305535,1073,1073,1073,1073,1692
20230714,174900,126305535,1073,1073,1073,1073,0
20230714,174800,126305535,1073,1073,1073,1073,0
20230714,174700,126305535,1073,1073,1073,1073,0
20230714,174600,126305535,1073,1073,1073,1073,0
20230714,174500,126305535,1073,1073,1073,1073,0
20230714,174400,126305535,1073,1073,1073,1073,0
20230714,174300,126305535,1073,1073,1073,1073,0
20230714,174200,126305535,1073,1073,1073,1073,0
20230714,174100,126305535,1073,1073,1073,1073,0
20230714,174000,126305535,1073,1073,1073,1073,0
20230714,173900,126305535,1073,1073,1073,1073,0
20230714,173800,126305535,1073,1073,1073,1073,0
20230714,173700,126305535,1073,1073,1073,1073,0
20230714,173600,126305535,1073,1073,1073,1073,0
20230714,173500,126305535,1073,1073,1073,1073,0
20230714,173400,126305535,1073,1073,1073,1073,0
20230714,173300,126305535,1073,1073,1073,1073,0
20230714,173200,126305535,1073,1073,1073,1073,0
20230714,173100,126305535,1073,1073,1073,1073,0
20230714,173000,126305535,1073,1073,1073,1073,0
20230714,172900,126305535,1073,1073,1073,1073,0
20230714,172800,126305535,1073,1073,1073,1073,0
20230714,172700,126305535,1073,1073,1073,1073,0
20230714,172600,126305535,1073,1073,1073,1073,0
20230714,172500,126305535,1073,1073,1073,1073,0
20230714,172400,126305535,1073,1073,1073,1073,0
20230714,172300,126305535,1073,1073,1073,1073,0
20230714,172200,126305535,1073,1073,1073,1073,0
20230714,172100,126305535,1073,1073,1073,1073,0
20230714,172000,126305535,1073,1073,1073,1073,1692
20230714,171900,126305535,1073,1073,1073,1073,0
20230714,171800,126305535,1073,1073,1073,1073,0
20230714,171700,126305535,1073,1073,1073,1073,0
20230714,171600,126305535,1073,1073,1073,1073,0
20230714,171500,126305535,1073,1073,1073,1073,0
20230714,171400,126305535,1073,1073,1073,1073,0
20230714,171300,126305535,1073,1073,1073,1073,0
20230714,171200,126305535,1073,1073,1073,1073,0
20230714,171100,126305535,1073,1073,1073,1073,0
20230714,171000,126305535,1073,1073,1073,1073,0
20230714,170900,126305535,1073,1073,1073,1073,0
20230714,170800,126305535,1073,1073,1073,1073,0
20230714,170700,126305535,1073,1073,1073,1073,0
20230714,170600,126305535,1073,1073,1073,1073,0
20230714,170500,126305535,1073,1073,1073,1073,0
20230714,170400,126305535,1073,1073,1073,1073,0
20230714,170300,126305535,1073,1073,1073,1073,0
20230714,170200,126305535,1073,1073,1073,1073,0
20230714,170100,126305535,1073,1073,1073,1073,0
20230714,170000,126305535,1073,1073,1073,1073,0
20230714,165900,126305535,1073,1073,1073,1073,0
20230714,165800,126305535,1073,1073,1073,1073,0
20230714,165700,126305535,1073,1073,1073,1073,0
20230714,165600,126305535,1073,1073,1073,1073,0
20230714,165500,126305535,1073,1073,1073,1073,0
20230714,165400,126305535,1073,1073,1073,1073,0
20230714,165300,126305535,1073,1073,1073,1073,0
20230714,165200,126305535,1073,1073,1073,1073,0
20230714,165100,126305535,1073,1073,1073,1073,0
20230714,165000,126305535,1073,1073,1073,1073,1692
20230714,164900,126305535,1073,1073,1073,1073,0
20230714,164800,126305535,1073,1073,1073,1073,0
20230714,164700,126305535,1073,1073,1073,1073,0
20230714,164600,126305535,1073,1073,1073,1073,0
20230714,164500,126305535,1073,1073,1073,1073,0
20230714,164400,126305535,1073,1073,1073,1073,0
20230714,164300,126305535,1073,1073,1073,1073,0
20230714,164200,126305535,1073,1073,1073,1073,0
20230714,164100,126305535,1073,1073,1073,1073,0
20230714,164000,126305535,1073,1073,1073,1073,0
20230714,163900,126305535,1073,1073,1073,1073,0
20230714,163800,126305535,1073,1073,1073,1073,0
20230714,163700,126305535,1073,1073,1073,1073,0
20230714,163600,126305535,1073,1073,1073,1073,0
20230714,163500,126305535,1073,1073,1073,1073,0
20230714,163400,126305535,1073,1073,1073,1073,0
20230714,163300,126305535,1073,1073,1073,1073,0
20230714,163200,126305535,1073,1073,1073,1073,0
20230714,163100,126305535,1073,1073,1073,1073,0
20230714,163000,126305535,1073,1073,1073,1073,0
20230714,162900,126305535,1073,1073,1073,1073,0
20230714,162800,126305535,1073,1073,1073,1073,0
20230714,162700,126305535,1073,1073,1073,1073,0
20230714,162600,126305535,1073,1073,1073,1073,0
20230714,162500,126305535,1073,1073,1073,1073,0
20230714,162400,126305535,1073,1073,1073,1073,0
20230714,162300,126305535,1073,1073,1073,1073,0
20230714,162200,126305535,1073,1073,1073,1073,0
20230714,162100,126305535,1073,1073,1073,1073,0
20230714,162000,126305535,1073,1073,1073,1073,1692
20230714,161900,126305535,1073,1073,1073,1073,0
20230714,161800,126305535,1073,1073,1073,1073,0
20230714,161700,126305535,1073,1073,1073,1073,0
20230714,161600,126305535,1073,1073,1073,1073,0
20230714,161500,126305535,1073,1073,1073,1073,0
20230714,161400,126305535,1073,1073,1073,1073,0
20230714,161300,126305535,1073,1073,1073,1073,0
20230714,161200,126305535,1073,1073,1073,1073,0
20230714,161100,126305535,1073,1073,1073,1073,0
20230714,161000,126305535,1073,1073,1073,1073,0
20230714,160900,126305535,1073,1073,1073,1073,0
20230714,160800,126305535,1073,1073,1073,1073,0
20230714,160700,126305535,1073,1073,1073,1073,0
20230714,160600,126305535,1073,1073,1073,1073,0
20230714,160500,126305535,1073,1073,1073,1073,0
20230714,160400,126305535,1073,1073,1073,1073,0
20230714,160300,126305535,1073,1073,1073,1073,0
20230714,160200,126305535,1073,1073,1073,1073,0
20230714,160100,126305535,1073,1073,1073,1073,0
20230714,160000,126305535,1073,1073,1073,1073,0
20230714,155900,126305535,1073,1073,1073,1073,0
20230714,155800,126305535,1073,1073,1073,1073,0
20230714,155700,126305535,1073,1073,1073,1073,0
20230714,155600,126305535,1073,1073,1073,1073,0
20230714,155500,126305535,1073,1073,1073,1073,0
20230714,155400,126305535,1073,1073,1073,1073,0
20230714,155300,126305535,1073,1073,1073,1073,0
20230714,155200,126305535,1073,1073,1073,1073,0
20230714,155100,126305535,1073,1073,1073,1073,0
20230714,155000,126305535,1073,1073,1073,1073,1692
20230714,154900,126305535,1073,1073,1073,1073,0
20230714,154800,126305535,1073,1073,1073,1073,0
20230714,154700,126305535,1073,1073,1073,1073,0
20230714,154600,126305535,1073,1073,1073,1073,0
20230714,154500,126305535,1073,1073,1073,1073,0
20230714,154400,126305535,1073,1073,1073,1073,0
20230714,154300,126305535,1073,1073,1073,1073,0
20230714,154200,126305535,1073,1073,1073,1073,0
20230714,154100,126305535,1073,1073,1073,1073,0
20230714,154000,126305535,1073,1073,1073,1073,0
20230714,153900,126305535,1073,1073,1073,1073,0
20230714,153800,126305535,1073,1073,1073,1073,0
20230714,153700,126305535,1073,1073,1073,1073,0
20230714,153600,126305535,1073,1073,1073,1073,0
20230714,153500,126305535,1073,1073,1073,1073,0
20230714,153400,126305535,1073,1073,1073,1073,0
20230714,153300,126305535,1073,1073,1073,1073,0
20230714,153200,126305535,1073,1073,1073,1073,0
20230714,153100,126305535,1073,1073,1073,1073,0
20230714,153000,126305535,1073,1073,1073,1073,1692
20230714,152900,124490019,1066,1066,1066,1066,0
20230714,152800,124490019,1066,1066,1066,1066,0
20230714,152700,124490019,1066,1066,1066,1066,0
20230714,152600,124490019,1066,1066,1066,1066,0
20230714,152500,124490019,1066,1066,1066,1066,0
20230714,152400,124490019,1066,1066,1066,1066,0
20230714,152300,124490019,1066,1066,1066,1066,0
20230714,152200,124490019,1066,1066,1066,1066,0
20230714,152100,124490019,1066,1066,1066,1066,0
20230714,152000,124490019,1066,1066,1066,1066,0
20230714,151900,124490019,1066,1066,1066,1066,0
20230714,151800,124490019,1066,1066,1066,1066,200
20230714,151700,124276819,1066,1066,1066,1066,110
20230714,151600,124159559,1070,1070,1070,1070,0
20230714,151500,124159559,1070,1070,1070,1070,3
20230714,151400,124156349,1070,1070,1070,1070,0
20230714,151300,124156349,1070,1070,1070,1070,1
20230714,151200,124155279,1070,1070,1070,1070,0
20230714,151100,124155279,1070,1070,1070,1070,0
20230714,151000,124155279,1070,1070,1070,1070,1
20230714,150900,124154209,1065,1065,1065,1065,0
20230714,150800,124154209,1065,1065,1065,1065,333
20230714,150700,123799564,1071,1071,1071,1071,0
20230714,150600,123799564,1071,1071,1071,1071,0
20230714,150500,123799564,1071,1071,1071,1071,0
20230714,150400,123799564,1071,1071,1071,1071,46
20230714,150300,123750298,1071,1070,1071,1070,56
20230714,150200,123690332,1064,1064,1064,1064,0
20230714,150100,123690332,1064,1064,1064,1064,0
20230714,150000,123690332,1064,1064,1064,1064,0
20230714,145900,123690332,1064,1064,1064,1064,0
20230714,145800,123690332,1064,1064,1064,1064,0
20230714,145700,123690332,1064,1064,1064,1064,0
20230714,145600,123690332,1064,1064,1064,1064,0
20230714,145500,123690332,1064,1069,1069,1064,900
20230714,145400,122732700,1072,1072,1072,1072,0
20230714,145300,122732700,1072,1068,1072,1064,415
20230714,145200,122290461,1072,1072,1072,1072,0
20230714,145100,122290461,1072,1072,1072,1072,0
20230714,145000,122290461,1072,1072,1072,1072,0
20230714,144900,122290461,1072,1072,1072,1072,0
20230714,144800,122290461,1072,1072,1072,1072,0
20230714,144700,122290461,1072,1072,1072,1072,0
20230714,144600,122290461,1072,1072,1072,1072,10
20230714,144500,122279741,1073,1073,1073,1073,0
20230714,144400,122279741,1073,1073,1073,1073,0
20230714,144300,122279741,1073,1073,1073,1073,0
20230714,144200,122279741,1073,1070,1073,1070,10000
20230714,144100,111572956,1070,1070,1070,1070,0
20230714,144000,111572956,1070,1070,1070,1070,1
20230714,143900,111571886,1070,1070,1070,1070,0
20230714,143800,111571886,1070,1070,1070,1070,0
20230714,143700,111571886,1070,1070,1070,1070,0
20230714,143600,111571886,1070,1069,1070,1069,50
20230714,143500,111518397,1068,1068,1068,1068,0
20230714,143400,111518397,1068,1068,1068,1068,230
20230714,143300,111272757,1068,1068,1068,1068,1
20230714,143200,111271689,1068,1068,1068,1068,1
20230714,143100,111270621,1068,1068,1068,1068,1
20230714,143000,111269553,1067,1067,1067,1067,1500
20230714,142900,109669053,1068,1068,1068,1068,0
20230714,142800,109669053,1068,1068,1068,1068,0
20230714,142700,109669053,1068,1067,1068,1067,301
20230714,142600,109347639,1067,1067,1067,1067,1010
20230714,142500,108269969,1067,1067,1067,1067,100
20230714,142400,108163269,1067,1067,1067,1067,138
20230714,142300,108016023,1068,1068,1068,1068,20
20230714,142200,107994663,1063,1063,1063,1063,0
20230714,142100,107994663,1063,1063,1063,1063,0
20230714,142000,107994663,1063,1063,1063,1063,0
20230714,141900,107994663,1063,1063,1063,1063,0
20230714,141800,107994663,1063,1068,1068,1063,10000
20230714,141700,97341230,1070,1068,1070,1068,504
20230714,141600,96802953,1068,1068,1068,1068,8
20230714,141500,96794409,1069,1068,1069,1068,124
20230714,141400,96661976,1068,1068,1068,1068,100
20230714,141300,96555176,1068,1069,1069,1068,2743
20230714,141200,93623006,1071,1071,1071,1071,0
20230714,141100,93623006,1071,1071,1071,1071,0
20230714,141000,93623006,1071,1071,1071,1071,0
20230714,140900,93623006,1071,1071,1071,1071,0
20230714,140800,93623006,1071,1071,1071,1071,0
20230714,140700,93623006,1071,1071,1071,1071,0
20230714,140600,93623006,1071,1069,1071,1069,2
20230714,140500,93620866,1069,1069,1069,1069,7
20230714,140400,93613383,1069,1069,1069,1069,7
20230714,140300,93605900,1069,1070,1070,1069,191
20230714,140200,93401531,1070,1070,1070,1070,0
20230714,140100,93401531,1070,1070,1070,1070,0
20230714,140000,93401531,1070,1070,1070,1070,0
20230714,135900,93401531,1070,1070,1070,1070,100
20230714,135800,93294531,1071,1071,1071,1071,499
20230714,135700,92760102,1072,1071,1072,1071,1032
20230714,135600,91654598,1072,1072,1072,1072,0
20230714,135500,91654598,1072,1072,1072,1072,34
20230714,135400,91618150,1072,1072,1072,1072,0
20230714,135300,91618150,1072,1072,1072,1072,18
20230714,135200,91598854,1071,1071,1071,1071,0
20230714,135100,91598854,1071,1071,1071,1071,3
20230714,135000,91595641,1071,1072,1072,1071,16
20230714,134900,91578493,1072,1072,1072,1072,84
20230714,134800,91488445,1072,1072,1072,1072,15
20230714,134700,91472365,1071,1071,1071,1071,0
20230714,134600,91472365,1071,1071,1071,1071,0
20230714,134500,91472365,1071,1071,1071,1071,0
20230714,134400,91472365,1071,1071,1071,1071,0
20230714,134300,91472365,1071,1072,1072,1071,11
20230714,134200,91460583,1072,1072,1072,1072,0
20230714,134100,91460583,1072,1072,1072,1072,1
20230714,134000,91459511,1071,1071,1071,1071,0
20230714,133900,91459511,1071,1071,1071,1071,0
20230714,133800,91459511,1071,1071,1071,1071,0
20230714,133700,91459511,1071,1071,1071,1071,0
20230714,133600,91459511,1071,1071,1071,1071,1
20230714,133500,91458440,1071,1071,1071,1071,0
20230714,133400,91458440,1071,1071,1071,1071,2
20230714,133300,91456298,1071,1071,1071,1071,5
20230714,133200,91450943,1072,1072,1072,1072,50
20230714,133100,91397343,1073,1073,1073,1073,100
20230714,133000,91290043,1071,1071,1071,1071,0
20230714,132900,91290043,1071,1071,1071,1071,0
20230714,132800,91290043,1071,1071,1071,1071,0
20230714,132700,91290043,1071,1071,1071,1071,0
20230714,132600,91290043,1071,1067,1071,1067,4104
20230714,132500,86906423,1067,1067,1067,1067,1
20230714,132400,86905356,1067,1069,1069,1067,2000
20230714,132300,84769515,1069,1069,1069,1069,851
20230714,132200,83859796,1070,1070,1070,1070,0
20230714,132100,83859796,1070,1070,1070,1070,5
20230714,132000,83854446,1070,1070,1070,1070,113
20230714,131900,83733536,1070,1070,1070,1070,0
20230714,131800,83733536,1070,1070,1070,1070,500
20230714,131700,83198536,1070,1070,1070,1070,0
20230714,131600,83198536,1070,1070,1070,1070,0
20230714,131500,83198536,1070,1070,1070,1070,0
20230714,131400,83198536,1070,1070,1070,1070,58
20230714,131300,83136476,1070,1070,1070,1070,0
20230714,131200,83136476,1070,1070,1070,1070,7
20230714,131100,83128986,1071,1071,1071,1071,0
20230714,131000,83128986,1071,1071,1071,1071,0
20230714,130900,83128986,1071,1071,1071,1071,99
20230714,130800,83022957,1073,1073,1073,1073,0
20230714,130700,83022957,1073,1073,1073,1073,1
20230714,130600,83021884,1072,1072,1072,1072,0
20230714,130500,83021884,1072,1072,1072,1072,0
20230714,130400,83021884,1072,1072,1072,1072,0
20230714,130300,83021884,1072,1072,1072,1072,0
20230714,130200,83021884,1072,1072,1072,1072,1
20230714,130100,83020812,1072,1072,1072,1072,1000
20230714,130000,81948812,1072,1072,1072,1072,84
20230714,125900,81858764,1072,1072,1072,1072,0
20230714,125800,81858764,1072,1072,1072,1072,83
20230714,125700,81769788,1072,1072,1072,1072,0
20230714,125600,81769788,1072,1072,1072,1072,83
20230714,125500,81680812,1072,1072,1072,1072,0
20230714,125400,81680812,1072,1072,1072,1072,83
20230714,125300,81591836,1072,1072,1072,1072,84
20230714,125200,81501788,1072,1072,1072,1072,0
20230714,125100,81501788,1072,1072,1072,1072,83
20230714,125000,81412812,1072,1072,1072,1072,10
20230714,124900,81402092,1072,1072,1072,1072,83
20230714,124800,81313116,1072,1072,1072,1072,10
20230714,124700,81302396,1072,1073,1073,1072,167
20230714,124600,81123288,1073,1073,1073,1073,83
20230714,124500,81034229,1072,1072,1072,1072,427
20230714,124400,80576485,1073,1072,1073,1072,729
20230714,124300,79794914,1073,1073,1073,1073,0
20230714,124200,79794914,1073,1073,1073,1073,0
20230714,124100,79794914,1073,1073,1073,1073,0
20230714,124000,79794914,1073,1073,1073,1073,79
20230714,123900,79710147,1073,1075,1075,1073,240
20230714,123800,79452306,1074,1074,1074,1074,0
20230714,123700,79452306,1074,1074,1074,1074,248
20230714,123600,79185954,1074,1074,1074,1074,1263
20230714,123500,77829492,1074,1073,1074,1073,587
20230714,123400,77199475,1072,1072,1072,1072,138
20230714,123300,77051539,1073,1072,1073,1072,1058
20230714,123200,75916863,1072,1072,1072,1072,84
20230714,123100,75826815,1072,1072,1072,1072,0
20230714,123000,75826815,1072,1071,1072,1071,411
20230714,122900,75386561,1071,1071,1071,1071,0
20230714,122800,75386561,1071,1071,1071,1071,0
20230714,122700,75386561,1071,1071,1071,1071,154
20230714,122600,75221627,1070,1070,1070,1070,0
20230714,122500,75221627,1070,1070,1070,1070,94
20230714,122400,75121047,1070,1070,1070,1070,438
20230714,122300,74652387,1070,1070,1070,1070,83
20230714,122200,74563577,1070,1070,1070,1070,10
20230714,122100,74552877,1070,1070,1070,1070,83
20230714,122000,74464067,1069,1069,1069,1069,0
20230714,121900,74464067,1069,1069,1069,1069,5
20230714,121800,74458722,1069,1071,1071,1069,421
20230714,121700,74008248,1070,1070,1070,1070,11
20230714,121600,73996478,1072,1072,1072,1072,0
20230714,121500,73996478,1072,1072,1072,1072,0
20230714,121400,73996478,1072,1072,1072,1072,84
20230714,121300,73906430,1069,1069,1069,1069,4964
20230714,121200,68599914,1069,1069,1069,1069,500
20230714,121100,68065414,1069,1069,1069,1069,83
20230714,121000,67976687,1069,1069,1069,1069,1
20230714,120900,67975618,1066,1068,1068,1066,354
20230714,120800,67598047,1068,1068,1068,1068,21
20230714,120700,67575619,1066,1066,1066,1066,0
20230714,120600,67575619,1066,1066,1066,1066,0
20230714,120500,67575619,1066,1066,1066,1066,0
20230714,120400,67575619,1066,1069,1069,1066,151
20230714,120300,67414284,1068,1068,1068,1068,0
20230714,120200,67414284,1068,1069,1069,1068,105
20230714,120100,67302065,1069,1069,1069,1069,5
20230714,120000,67296720,1069,1069,1069,1069,0
20230714,115900,67296720,1069,1069,1070,1069,139
20230714,115800,67148045,1069,1070,1070,1069,6
20230714,115700,67141628,1070,1070,1071,1070,129
20230714,115600,67003515,1070,1070,1070,1070,13
20230714,115500,66989605,1070,1071,1071,1069,190
20230714,115400,66786223,1071,1071,1071,1071,0
20230714,115300,66786223,1071,1071,1071,1071,0
20230714,115200,66786223,1071,1071,1071,1071,83
20230714,115100,66697330,1070,1070,1070,1070,0
20230714,115000,66697330,1070,1070,1070,1070,0
20230714,114900,66697330,1070,1070,1070,1070,0
20230714,114800,66697330,1070,1071,1071,1070,150
20230714,114700,66536746,1072,1072,1072,1072,1
20230714,114600,66535674,1070,1070,1070,1070,100
20230714,114500,66428674,1070,1070,1070,1070,0
20230714,114400,66428674,1070,1070,1070,1070,0
20230714,114300,66428674,1070,1072,1072,1070,217
20230714,114200,66196300,1070,1070,1070,1070,0
20230714,114100,66196300,1070,1070,1070,1070,33
20230714,114000,66160990,1070,1072,1072,1070,175
20230714,113900,65973491,1071,1073,1075,1071,417
20230714,113800,65526331,1073,1070,1074,1070,1524
20230714,113700,63891415,1070,1070,1070,1070,2000
20230714,113600,61751415,1070,1070,1070,1070,84
20230714,113500,61661535,1068,1068,1068,1068,66
20230714,113400,61591047,1068,1068,1068,1068,16
20230714,113300,61573959,1068,1068,1068,1068,84
20230714,113200,61484247,1061,1061,1061,1061,0
20230714,113100,61484247,1061,1061,1061,1061,0
20230714,113000,61484247,1061,1061,1061,1061,0
20230714,112900,61484247,1061,1061,1061,1061,0
20230714,112800,61484247,1061,1061,1061,1061,0
20230714,112700,61484247,1061,1064,1064,1061,1200
20230714,112600,60209714,1063,1069,1069,1063,3083
20230714,112500,56923155,1068,1068,1068,1068,5
20230714,112400,56917815,1068,1069,1069,1068,163
20230714,112300,56743648,1068,1068,1068,1068,0
20230714,112200,56743648,1068,1068,1068,1068,0
20230714,112100,56743648,1068,1068,1068,1068,8
20230714,112000,56735104,1068,1068,1068,1068,3
20230714,111900,56731900,1065,1065,1065,1065,140
20230714,111800,56582800,1065,1065,1065,1065,0
20230714,111700,56582800,1065,1065,1065,1065,1171
20230714,111600,55335685,1065,1064,1065,1064,594
20230714,111500,54703184,1065,1065,1065,1065,83
20230714,111400,54614789,1065,1065,1065,1065,0
20230714,111300,54614789,1065,1065,1065,1065,83
20230714,111200,54526394,1065,1065,1065,1065,83
20230714,111100,54437999,1065,1065,1065,1065,0
20230714,111000,54437999,1065,1065,1065,1065,84
20230714,110900,54348539,1064,1064,1064,1064,0
20230714,110800,54348539,1064,1065,1065,1064,149
20230714,110700,54189920,1064,1064,1064,1064,1
20230714,110600,54188856,1065,1065,1065,1065,83
20230714,110500,54100461,1065,1064,1065,1064,190
20230714,110400,53898211,1064,1064,1064,1064,1
20230714,110300,53897147,1065,1064,1065,1064,283
20230714,110200,53595952,1065,1065,1065,1065,0
20230714,110100,53595952,1065,1065,1065,1065,83
20230714,110000,53507557,1065,1065,1065,1065,84
20230714,105900,53418097,1064,1064,1064,1064,200
20230714,105800,53205297,1065,1065,1065,1065,166
20230714,105700,53028507,1065,1065,1065,1065,0
20230714,105600,53028507,1065,1065,1065,1065,83
20230714,105500,52940112,1065,1065,1065,1065,0
20230714,105400,52940112,1065,1065,1065,1065,0
20230714,105300,52940112,1065,1065,1065,1065,0
20230714,105200,52940112,1065,1064,1065,1062,501
20230714,105100,52408011,1065,1065,1065,1065,166
20230714,105000,52231221,1065,1065,1065,1065,0
20230714,104900,52231221,1065,1065,1065,1065,84
20230714,104800,52141761,1065,1065,1065,1065,83
20230714,104700,52053366,1061,1061,1061,1061,0
20230714,104600,52053366,1061,1061,1061,1061,0
20230714,104500,52053366,1061,1061,1061,1061,0
20230714,104400,52053366,1061,1066,1066,1061,3315
20230714,104300,48531229,1065,1065,1065,1065,1
20230714,104200,48530164,1065,1064,1065,1064,13
20230714,104100,48516323,1064,1065,1065,1064,37
20230714,104000,48476954,1066,1066,1066,1066,83
20230714,103900,48388476,1066,1066,1066,1066,164
20230714,103800,48213652,1066,1066,1066,1066,0
20230714,103700,48213652,1066,1066,1066,1066,21
20230714,103600,48191266,1066,1066,1066,1066,3
20230714,103500,48188068,1066,1066,1067,1066,88
20230714,103400,48094177,1066,1066,1066,1066,0
20230714,103300,48094177,1066,1066,1066,1066,58
20230714,103200,48032349,1066,1066,1066,1066,83
20230714,103100,47943871,1066,1066,1066,1066,0
20230714,103000,47943871,1066,1065,1066,1065,149
20230714,102900,47785043,1065,1065,1065,1065,9
20230714,102800,47775458,1065,1065,1066,1065,158
20230714,102700,47607038,1066,1066,1066,1066,83
20230714,102600,47518560,1064,1064,1064,1064,0
20230714,102500,47518560,1064,1064,1064,1064,0
20230714,102400,47518560,1064,1064,1064,1064,18
20230714,102300,47499408,1063,1063,1063,1063,0
20230714,102200,47499408,1063,1064,1064,1063,500
20230714,102100,46967625,1064,1064,1064,1064,0
20230714,102000,46967625,1064,1064,1064,1064,387
20230714,101900,46555857,1064,1064,1064,1064,49
20230714,101800,46503721,1064,1064,1064,1064,35
20230714,101700,46466481,1065,1066,1066,1065,649
20230714,101600,45775213,1065,1066,1066,1065,35
20230714,101500,45737937,1066,1067,1067,1066,166
20230714,101400,45560898,1068,1067,1068,1067,12
20230714,101300,45548089,1068,1067,1068,1067,142
20230714,101200,45396499,1068,1068,1068,1068,0
20230714,101100,45396499,1068,1068,1068,1065,241
20230714,101000,45139348,1067,1067,1067,1067,0
20230714,100900,45139348,1067,1064,1067,1064,13
20230714,100800,45125507,1068,1068,1068,1068,0
20230714,100700,45125507,1068,1068,1068,1068,87
20230714,100600,45032591,1068,1069,1069,1068,88
20230714,100500,44938523,1068,1068,1068,1068,0
20230714,100400,44938523,1068,1068,1068,1068,0
20230714,100300,44938523,1068,1068,1068,1068,20
20230714,100200,44917163,1068,1067,1068,1061,1183
20230714,100100,43655829,1068,1062,1068,1062,197
20230714,100000,43446029,1062,1062,1062,1062,90
20230714,095900,43350449,1062,1062,1062,1062,3
20230714,095800,43347263,1060,1060,1060,1060,0
20230714,095700,43347263,1060,1060,1060,1060,20
20230714,095600,43326063,1060,1060,1060,1060,703
20230714,095500,42580883,1060,1060,1060,1060,84
20230714,095400,42491843,1060,1060,1060,1060,0
20230714,095300,42491843,1060,1060,1060,1060,85
20230714,095200,42401743,1060,1060,1060,1060,483
20230714,095100,41889763,1060,1060,1060,1060,2353
20230714,095000,39395583,1060,1060,1060,1060,84
20230714,094900,39306543,1060,1060,1060,1060,0
20230714,094800,39306543,1060,1059,1060,1059,410
20230714,094700,38871970,1060,1060,1060,1060,83
20230714,094600,38783990,1059,1059,1059,1059,0
20230714,094500,38783990,1059,1058,1059,1058,212
20230714,094400,38559532,1059,1059,1059,1059,0
20230714,094300,38559532,1059,1058,1059,1058,140
20230714,094200,38411324,1058,1060,1060,1058,6597
20230714,094100,31427586,1060,1060,1060,1059,175
20230714,094000,31242130,1060,1065,1065,1060,89
20230714,093900,31147611,1062,1063,1063,1062,3
20230714,093800,31144423,1059,1064,1064,1059,3193
20230714,093700,27758695,1066,1063,1066,1063,18
20230714,093600,27739537,1066,1066,1066,1066,0
20230714,093500,27739537,1066,1066,1066,1066,1
20230714,093400,27738471,1066,1066,1066,1063,1048
20230714,093300,26624317,1067,1065,1067,1065,75
20230714,093200,26544296,1068,1068,1068,1068,84
20230714,093100,26454584,1063,1069,1069,1063,153
20230714,093000,26291500,1066,1065,1066,1065,299
20230714,092900,25972873,1064,1064,1064,1064,289
20230714,092800,25665377,1064,1064,1064,1064,2
20230714,092700,25663249,1064,1063,1064,1063,11
20230714,092600,25651547,1063,1062,1063,1062,64
20230714,092500,25583575,1065,1065,1065,1065,0
20230714,092400,25583575,1065,1065,1065,1065,102
20230714,092300,25474945,1065,1065,1065,1065,2
20230714,092200,25472815,1065,1065,1065,1065,33
20230714,092100,25437670,1065,1065,1065,1065,0
20230714,092000,25437670,1065,1065,1065,1065,0
20230714,091900,25437670,1065,1065,1065,1065,10
20230714,091800,25427020,1061,1061,1061,1061,1000
20230714,091700,24366020,1065,1065,1065,1065,938
20230714,091600,23367050,1065,1065,1065,1065,200
20230714,091500,23154050,1061,1061,1061,1061,3397
20230714,091400,19549833,1059,1059,1059,1059,2060
20230714,091300,17368293,1059,1061,1061,1059,390
20230714,091200,16954803,1059,1063,1063,1059,8009
20230714,091100,8460308,1063,1066,1066,1063,3685
20230714,091000,4543083,1067,1064,1068,1064,102
20230714,090900,4434548,1064,1065,1065,1064,116
20230714,090800,4311114,1064,1064,1064,1064,20
20230714,090700,4289834,1064,1068,1068,1064,2424
20230714,090600,1708216,1071,1071,1071,1071,0
20230714,090500,1708216,1071,1071,1071,1071,9
20230714,090400,1698577,1071,1071,1071,1071,0
20230714,090300,1698577,1071,1071,1071,1071,10
20230714,090200,1687867,1072,1066,1072,1066,300
20230714,090100,1367653,1065,1068,1068,1065,682
20230714,090000,640819,1065,1071,1071,1065,600