KissMeData/200230/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,201400,134780346,1062,1062,1062,1062,5675
20230717,201300,134780346,1062,1062,1062,1062,0
20230717,201200,134780346,1062,1062,1062,1062,0
20230717,201100,134780346,1062,1062,1062,1062,0
20230717,201000,134780346,1062,1062,1062,1062,0
20230717,200900,134780346,1062,1062,1062,1062,0
20230717,200800,134780346,1062,1062,1062,1062,0
20230717,200700,134780346,1062,1062,1062,1062,0
20230717,200600,134780346,1062,1062,1062,1062,0
20230717,200500,134780346,1062,1062,1062,1062,0
20230717,200400,134780346,1062,1062,1062,1062,0
20230717,200300,134780346,1062,1062,1062,1062,0
20230717,200200,134780346,1062,1062,1062,1062,0
20230717,200100,134780346,1062,1062,1062,1062,0
20230717,200000,134780346,1062,1062,1062,1062,0
20230717,195900,134780346,1062,1062,1062,1062,0
20230717,195800,134780346,1062,1062,1062,1062,0
20230717,195700,134780346,1062,1062,1062,1062,0
20230717,195600,134780346,1062,1062,1062,1062,0
20230717,195500,134780346,1062,1062,1062,1062,0
20230717,195400,134780346,1062,1062,1062,1062,0
20230717,195300,134780346,1062,1062,1062,1062,0
20230717,195200,134780346,1062,1062,1062,1062,0
20230717,195100,134780346,1062,1062,1062,1062,0
20230717,195000,134780346,1062,1062,1062,1062,0
20230717,194900,134780346,1062,1062,1062,1062,0
20230717,194800,134780346,1062,1062,1062,1062,0
20230717,194700,134780346,1062,1062,1062,1062,0
20230717,194600,134780346,1062,1062,1062,1062,0
20230717,194500,134780346,1062,1062,1062,1062,0
20230717,194400,134780346,1062,1062,1062,1062,5675
20230717,194300,134780346,1062,1062,1062,1062,0
20230717,194200,134780346,1062,1062,1062,1062,0
20230717,194100,134780346,1062,1062,1062,1062,0
20230717,194000,134780346,1062,1062,1062,1062,0
20230717,193900,134780346,1062,1062,1062,1062,0
20230717,193800,134780346,1062,1062,1062,1062,0
20230717,193700,134780346,1062,1062,1062,1062,0
20230717,193600,134780346,1062,1062,1062,1062,0
20230717,193500,134780346,1062,1062,1062,1062,0
20230717,193400,134780346,1062,1062,1062,1062,0
20230717,193300,134780346,1062,1062,1062,1062,0
20230717,193200,134780346,1062,1062,1062,1062,0
20230717,193100,134780346,1062,1062,1062,1062,0
20230717,193000,134780346,1062,1062,1062,1062,0
20230717,192900,134780346,1062,1062,1062,1062,0
20230717,192800,134780346,1062,1062,1062,1062,0
20230717,192700,134780346,1062,1062,1062,1062,0
20230717,192600,134780346,1062,1062,1062,1062,0
20230717,192500,134780346,1062,1062,1062,1062,0
20230717,192400,134780346,1062,1062,1062,1062,0
20230717,192300,134780346,1062,1062,1062,1062,0
20230717,192200,134780346,1062,1062,1062,1062,0
20230717,192100,134780346,1062,1062,1062,1062,0
20230717,192000,134780346,1062,1062,1062,1062,0
20230717,191900,134780346,1062,1062,1062,1062,0
20230717,191800,134780346,1062,1062,1062,1062,0
20230717,191700,134780346,1062,1062,1062,1062,0
20230717,191600,134780346,1062,1062,1062,1062,0
20230717,191500,134780346,1062,1062,1062,1062,0
20230717,191400,134780346,1062,1062,1062,1062,5675
20230717,191300,134780346,1062,1062,1062,1062,0
20230717,191200,134780346,1062,1062,1062,1062,0
20230717,191100,134780346,1062,1062,1062,1062,0
20230717,191000,134780346,1062,1062,1062,1062,0
20230717,190900,134780346,1062,1062,1062,1062,0
20230717,190800,134780346,1062,1062,1062,1062,0
20230717,190700,134780346,1062,1062,1062,1062,0
20230717,190600,134780346,1062,1062,1062,1062,0
20230717,190500,134780346,1062,1062,1062,1062,0
20230717,190400,134780346,1062,1062,1062,1062,0
20230717,190300,134780346,1062,1062,1062,1062,0
20230717,190200,134780346,1062,1062,1062,1062,0
20230717,190100,134780346,1062,1062,1062,1062,0
20230717,190000,134780346,1062,1062,1062,1062,0
20230717,185900,134780346,1062,1062,1062,1062,0
20230717,185800,134780346,1062,1062,1062,1062,0
20230717,185700,134780346,1062,1062,1062,1062,0
20230717,185600,134780346,1062,1062,1062,1062,0
20230717,185500,134780346,1062,1062,1062,1062,0
20230717,185400,134780346,1062,1062,1062,1062,0
20230717,185300,134780346,1062,1062,1062,1062,0
20230717,185200,134780346,1062,1062,1062,1062,0
20230717,185100,134780346,1062,1062,1062,1062,0
20230717,185000,134780346,1062,1062,1062,1062,0
20230717,184900,134780346,1062,1062,1062,1062,0
20230717,184800,134780346,1062,1062,1062,1062,0
20230717,184700,134780346,1062,1062,1062,1062,0
20230717,184600,134780346,1062,1062,1062,1062,0
20230717,184500,134780346,1062,1062,1062,1062,0
20230717,184400,134780346,1062,1062,1062,1062,5675
20230717,184300,134780346,1062,1062,1062,1062,0
20230717,184200,134780346,1062,1062,1062,1062,0
20230717,184100,134780346,1062,1062,1062,1062,0
20230717,184000,134780346,1062,1062,1062,1062,0
20230717,183900,134780346,1062,1062,1062,1062,0
20230717,183800,134780346,1062,1062,1062,1062,0
20230717,183700,134780346,1062,1062,1062,1062,0
20230717,183600,134780346,1062,1062,1062,1062,0
20230717,183500,134780346,1062,1062,1062,1062,0
20230717,183400,134780346,1062,1062,1062,1062,0
20230717,183300,134780346,1062,1062,1062,1062,0
20230717,183200,134780346,1062,1062,1062,1062,0
20230717,183100,134780346,1062,1062,1062,1062,0
20230717,183000,134780346,1062,1062,1062,1062,0
20230717,182900,134780346,1062,1062,1062,1062,0
20230717,182800,134780346,1062,1062,1062,1062,0
20230717,182700,134780346,1062,1062,1062,1062,0
20230717,182600,134780346,1062,1062,1062,1062,0
20230717,182500,134780346,1062,1062,1062,1062,0
20230717,182400,134780346,1062,1062,1062,1062,0
20230717,182300,134780346,1062,1062,1062,1062,0
20230717,182200,134780346,1062,1062,1062,1062,0
20230717,182100,134780346,1062,1062,1062,1062,0
20230717,182000,134780346,1062,1062,1062,1062,0
20230717,181900,134780346,1062,1062,1062,1062,0
20230717,181800,134780346,1062,1062,1062,1062,0
20230717,181700,134780346,1062,1062,1062,1062,0
20230717,181600,134780346,1062,1062,1062,1062,0
20230717,181500,134780346,1062,1062,1062,1062,0
20230717,181400,134780346,1062,1062,1062,1062,5675
20230717,181300,134780346,1062,1062,1062,1062,0
20230717,181200,134780346,1062,1062,1062,1062,0
20230717,181100,134780346,1062,1062,1062,1062,0
20230717,181000,134780346,1062,1062,1062,1062,0
20230717,180900,134780346,1062,1062,1062,1062,0
20230717,180800,134780346,1062,1062,1062,1062,0
20230717,180700,134780346,1062,1062,1062,1062,0
20230717,180600,134780346,1062,1062,1062,1062,0
20230717,180500,134780346,1062,1062,1062,1062,0
20230717,180400,134780346,1062,1062,1062,1062,0
20230717,180300,134780346,1062,1062,1062,1062,0
20230717,180200,134780346,1062,1062,1062,1062,0
20230717,180100,134780346,1062,1062,1062,1062,0
20230717,180000,134780346,1062,1062,1062,1062,0
20230717,175900,134780346,1062,1062,1062,1062,0
20230717,175800,134780346,1062,1062,1062,1062,0
20230717,175700,134780346,1062,1062,1062,1062,0
20230717,175600,134780346,1062,1062,1062,1062,0
20230717,175500,134780346,1062,1062,1062,1062,0
20230717,175400,134780346,1062,1062,1062,1062,0
20230717,175300,134780346,1062,1062,1062,1062,0
20230717,175200,134780346,1062,1062,1062,1062,0
20230717,175100,134780346,1062,1062,1062,1062,0
20230717,175000,134780346,1062,1062,1062,1062,0
20230717,174900,134780346,1062,1062,1062,1062,0
20230717,174800,134780346,1062,1062,1062,1062,0
20230717,174700,134780346,1062,1062,1062,1062,0
20230717,174600,134780346,1062,1062,1062,1062,0
20230717,174500,134780346,1062,1062,1062,1062,0
20230717,174400,134780346,1062,1062,1062,1062,5675
20230717,174300,134780346,1062,1062,1062,1062,0
20230717,174200,134780346,1062,1062,1062,1062,0
20230717,174100,134780346,1062,1062,1062,1062,0
20230717,174000,134780346,1062,1062,1062,1062,0
20230717,173900,134780346,1062,1062,1062,1062,0
20230717,173800,134780346,1062,1062,1062,1062,0
20230717,173700,134780346,1062,1062,1062,1062,0
20230717,173600,134780346,1062,1062,1062,1062,0
20230717,173500,134780346,1062,1062,1062,1062,0
20230717,173400,134780346,1062,1062,1062,1062,0
20230717,173300,134780346,1062,1062,1062,1062,0
20230717,173200,134780346,1062,1062,1062,1062,0
20230717,173100,134780346,1062,1062,1062,1062,0
20230717,173000,134780346,1062,1062,1062,1062,0
20230717,172900,134780346,1062,1062,1062,1062,0
20230717,172800,134780346,1062,1062,1062,1062,0
20230717,172700,134780346,1062,1062,1062,1062,0
20230717,172600,134780346,1062,1062,1062,1062,0
20230717,172500,134780346,1062,1062,1062,1062,0
20230717,172400,134780346,1062,1062,1062,1062,0
20230717,172300,134780346,1062,1062,1062,1062,0
20230717,172200,134780346,1062,1062,1062,1062,0
20230717,172100,134780346,1062,1062,1062,1062,0
20230717,172000,134780346,1062,1062,1062,1062,0
20230717,171900,134780346,1062,1062,1062,1062,0
20230717,171800,134780346,1062,1062,1062,1062,0
20230717,171700,134780346,1062,1062,1062,1062,0
20230717,171600,134780346,1062,1062,1062,1062,0
20230717,171500,134780346,1062,1062,1062,1062,0
20230717,171400,134780346,1062,1062,1062,1062,5675
20230717,171300,134780346,1062,1062,1062,1062,0
20230717,171200,134780346,1062,1062,1062,1062,0
20230717,171100,134780346,1062,1062,1062,1062,0
20230717,171000,134780346,1062,1062,1062,1062,0
20230717,170900,134780346,1062,1062,1062,1062,0
20230717,170800,134780346,1062,1062,1062,1062,0
20230717,170700,134780346,1062,1062,1062,1062,0
20230717,170600,134780346,1062,1062,1062,1062,0
20230717,170500,134780346,1062,1062,1062,1062,0
20230717,170400,134780346,1062,1062,1062,1062,0
20230717,170300,134780346,1062,1062,1062,1062,0
20230717,170200,134780346,1062,1062,1062,1062,0
20230717,170100,134780346,1062,1062,1062,1062,0
20230717,170000,134780346,1062,1062,1062,1062,0
20230717,165900,134780346,1062,1062,1062,1062,0
20230717,165800,134780346,1062,1062,1062,1062,0
20230717,165700,134780346,1062,1062,1062,1062,0
20230717,165600,134780346,1062,1062,1062,1062,0
20230717,165500,134780346,1062,1062,1062,1062,0
20230717,165400,134780346,1062,1062,1062,1062,0
20230717,165300,134780346,1062,1062,1062,1062,0
20230717,165200,134780346,1062,1062,1062,1062,0
20230717,165100,134780346,1062,1062,1062,1062,0
20230717,165000,134780346,1062,1062,1062,1062,0
20230717,164900,134780346,1062,1062,1062,1062,0
20230717,164800,134780346,1062,1062,1062,1062,0
20230717,164700,134780346,1062,1062,1062,1062,0
20230717,164600,134780346,1062,1062,1062,1062,0
20230717,164500,134780346,1062,1062,1062,1062,0
20230717,164400,134780346,1062,1062,1062,1062,5675
20230717,164300,134780346,1062,1062,1062,1062,0
20230717,164200,134780346,1062,1062,1062,1062,0
20230717,164100,134780346,1062,1062,1062,1062,0
20230717,164000,134780346,1062,1062,1062,1062,0
20230717,163900,134780346,1062,1062,1062,1062,0
20230717,163800,134780346,1062,1062,1062,1062,0
20230717,163700,134780346,1062,1062,1062,1062,0
20230717,163600,134780346,1062,1062,1062,1062,0
20230717,163500,134780346,1062,1062,1062,1062,0
20230717,163400,134780346,1062,1062,1062,1062,0
20230717,163300,134780346,1062,1062,1062,1062,0
20230717,163200,134780346,1062,1062,1062,1062,0
20230717,163100,134780346,1062,1062,1062,1062,0
20230717,163000,134780346,1062,1062,1062,1062,0
20230717,162900,134780346,1062,1062,1062,1062,0
20230717,162800,134780346,1062,1062,1062,1062,0
20230717,162700,134780346,1062,1062,1062,1062,0
20230717,162600,134780346,1062,1062,1062,1062,0
20230717,162500,134780346,1062,1062,1062,1062,0
20230717,162400,134780346,1062,1062,1062,1062,0
20230717,162300,134780346,1062,1062,1062,1062,0
20230717,162200,134780346,1062,1062,1062,1062,0
20230717,162100,134780346,1062,1062,1062,1062,0
20230717,162000,134780346,1062,1062,1062,1062,0
20230717,161900,134780346,1062,1062,1062,1062,0
20230717,161800,134780346,1062,1062,1062,1062,0
20230717,161700,134780346,1062,1062,1062,1062,0
20230717,161600,134780346,1062,1062,1062,1062,0
20230717,161500,134780346,1062,1062,1062,1062,0
20230717,161400,134780346,1062,1062,1062,1062,5675
20230717,161300,134780346,1062,1062,1062,1062,0
20230717,161200,134780346,1062,1062,1062,1062,0
20230717,161100,134780346,1062,1062,1062,1062,0
20230717,161000,134780346,1062,1062,1062,1062,0
20230717,160900,134780346,1062,1062,1062,1062,0
20230717,160800,134780346,1062,1062,1062,1062,0
20230717,160700,134780346,1062,1062,1062,1062,0
20230717,160600,134780346,1062,1062,1062,1062,0
20230717,160500,134780346,1062,1062,1062,1062,0
20230717,160400,134780346,1062,1062,1062,1062,0
20230717,160300,134780346,1062,1062,1062,1062,0
20230717,160200,134780346,1062,1062,1062,1062,0
20230717,160100,134780346,1062,1062,1062,1062,0
20230717,160000,134780346,1062,1062,1062,1062,0
20230717,155900,134780346,1062,1062,1062,1062,0
20230717,155800,134780346,1062,1062,1062,1062,0
20230717,155700,134780346,1062,1062,1062,1062,0
20230717,155600,134780346,1062,1062,1062,1062,0
20230717,155500,134780346,1062,1062,1062,1062,0
20230717,155400,134780346,1062,1062,1062,1062,0
20230717,155300,134780346,1062,1062,1062,1062,0
20230717,155200,134780346,1062,1062,1062,1062,0
20230717,155100,134780346,1062,1062,1062,1062,0
20230717,155000,134780346,1062,1062,1062,1062,0
20230717,154900,134780346,1062,1062,1062,1062,0
20230717,154800,134780346,1062,1062,1062,1062,0
20230717,154700,134780346,1062,1062,1062,1062,0
20230717,154600,134780346,1062,1062,1062,1062,0
20230717,154500,134780346,1062,1062,1062,1062,0
20230717,154400,134780346,1062,1062,1062,1062,5675
20230717,154300,134780346,1062,1062,1062,1062,0
20230717,154200,134780346,1062,1062,1062,1062,0
20230717,154100,134780346,1062,1062,1062,1062,0
20230717,154000,134780346,1062,1062,1062,1062,0
20230717,153900,134780346,1062,1062,1062,1062,0
20230717,153800,134780346,1062,1062,1062,1062,0
20230717,153700,134780346,1062,1062,1062,1062,0
20230717,153600,134780346,1062,1062,1062,1062,0
20230717,153500,134780346,1062,1062,1062,1062,0
20230717,153400,134780346,1062,1062,1062,1062,0
20230717,153300,134780346,1062,1062,1062,1062,0
20230717,153200,134780346,1062,1062,1062,1062,0
20230717,153100,134780346,1062,1062,1062,1062,0
20230717,153000,134780346,1062,1062,1062,1062,5675
20230717,152900,128753496,1067,1067,1067,1067,0
20230717,152800,128753496,1067,1067,1067,1067,0
20230717,152700,128753496,1067,1067,1067,1067,0
20230717,152600,128753496,1067,1067,1067,1067,0
20230717,152500,128753496,1067,1067,1067,1067,0
20230717,152400,128753496,1067,1067,1067,1067,0
20230717,152300,128753496,1067,1067,1067,1067,0
20230717,152200,128753496,1067,1067,1067,1067,0
20230717,152100,128753496,1067,1067,1067,1067,0
20230717,152000,128753496,1067,1067,1067,1067,0
20230717,151900,128753496,1067,1067,1067,1067,0
20230717,151800,128753496,1067,1067,1067,1067,0
20230717,151700,128753496,1067,1067,1067,1067,0
20230717,151600,128753496,1067,1067,1067,1067,0
20230717,151500,128753496,1067,1067,1067,1067,0
20230717,151400,128753496,1067,1067,1067,1067,0
20230717,151300,128753496,1067,1067,1067,1067,0
20230717,151200,128753496,1067,1067,1067,1067,0
20230717,151100,128753496,1067,1067,1067,1067,70
20230717,151000,128678806,1069,1069,1069,1069,0
20230717,150900,128678806,1069,1069,1069,1069,0
20230717,150800,128678806,1069,1069,1069,1069,0
20230717,150700,128678806,1069,1069,1069,1069,3
20230717,150600,128675599,1062,1062,1062,1062,0
20230717,150500,128675599,1062,1062,1062,1062,0
20230717,150400,128675599,1062,1065,1065,1062,701
20230717,150300,127930543,1065,1065,1065,1065,3
20230717,150200,127927348,1065,1066,1066,1065,103
20230717,150100,127817647,1066,1066,1066,1066,1
20230717,150000,127816581,1066,1067,1067,1066,3
20230717,145900,127813381,1067,1068,1068,1067,50
20230717,145800,127759982,1069,1069,1069,1069,0
20230717,145700,127759982,1069,1069,1069,1069,0
20230717,145600,127759982,1069,1069,1069,1069,0
20230717,145500,127759982,1069,1069,1069,1069,0
20230717,145400,127759982,1069,1069,1069,1069,0
20230717,145300,127759982,1069,1068,1069,1068,2
20230717,145200,127757845,1066,1066,1066,1066,1
20230717,145100,127756779,1066,1069,1069,1066,32
20230717,145000,127722574,1070,1070,1070,1070,0
20230717,144900,127722574,1070,1070,1070,1070,0
20230717,144800,127722574,1070,1070,1070,1070,0
20230717,144700,127722574,1070,1070,1070,1070,0
20230717,144600,127722574,1070,1070,1070,1070,46
20230717,144500,127673354,1070,1070,1070,1070,100
20230717,144400,127566354,1070,1070,1070,1070,0
20230717,144300,127566354,1070,1070,1070,1070,0
20230717,144200,127566354,1070,1070,1070,1070,10
20230717,144100,127555654,1070,1070,1070,1070,0
20230717,144000,127555654,1070,1070,1070,1070,0
20230717,143900,127555654,1070,1070,1070,1070,1
20230717,143800,127554584,1070,1069,1070,1069,4
20230717,143700,127550305,1065,1065,1065,1065,0
20230717,143600,127550305,1065,1068,1068,1065,11175
20230717,143500,115633930,1068,1068,1068,1068,0
20230717,143400,115633930,1068,1068,1068,1068,0
20230717,143300,115633930,1068,1068,1068,1068,0
20230717,143200,115633930,1068,1068,1068,1068,0
20230717,143100,115633930,1068,1065,1068,1065,1691
20230717,143000,113833012,1063,1063,1063,1063,1600
20230717,142900,112132212,1062,1062,1062,1062,0
20230717,142800,112132212,1062,1062,1062,1062,6023
20230717,142700,105735786,1061,1061,1061,1061,2500
20230717,142600,103083286,1062,1062,1062,1062,0
20230717,142500,103083286,1062,1062,1062,1062,21
20230717,142400,103060984,1061,1061,1061,1061,0
20230717,142300,103060984,1061,1061,1061,1061,0
20230717,142200,103060984,1061,1061,1061,1061,0
20230717,142100,103060984,1061,1061,1061,1061,0
20230717,142000,103060984,1061,1061,1061,1061,0
20230717,141900,103060984,1061,1061,1061,1061,0
20230717,141800,103060984,1061,1061,1061,1061,0
20230717,141700,103060984,1061,1061,1061,1061,335
20230717,141600,102705549,1061,1061,1061,1061,0
20230717,141500,102705549,1061,1061,1061,1061,0
20230717,141400,102705549,1061,1061,1061,1061,1000
20230717,141300,101644549,1061,1061,1061,1061,8
20230717,141200,101636061,1061,1061,1061,1061,0
20230717,141100,101636061,1061,1061,1061,1061,0
20230717,141000,101636061,1061,1061,1061,1061,0
20230717,140900,101636061,1061,1061,1061,1061,0
20230717,140800,101636061,1061,1061,1061,1061,0
20230717,140700,101636061,1061,1061,1061,1061,173
20230717,140600,101452508,1061,1061,1061,1061,131
20230717,140500,101313517,1060,1061,1061,1060,440
20230717,140400,100846820,1061,1061,1061,1061,414
20230717,140300,100407566,1060,1060,1060,1060,0
20230717,140200,100407566,1060,1060,1060,1060,286
20230717,140100,100104406,1061,1061,1061,1061,0
20230717,140000,100104406,1061,1061,1061,1061,0
20230717,135900,100104406,1061,1061,1061,1061,361
20230717,135800,99721385,1061,1061,1061,1061,0
20230717,135700,99721385,1061,1061,1061,1061,0
20230717,135600,99721385,1061,1061,1061,1061,0
20230717,135500,99721385,1061,1061,1061,1061,2
20230717,135400,99719263,1061,1061,1061,1061,0
20230717,135300,99719263,1061,1061,1061,1061,0
20230717,135200,99719263,1061,1061,1061,1061,0
20230717,135100,99719263,1061,1061,1061,1061,0
20230717,135000,99719263,1061,1061,1061,1061,0
20230717,134900,99719263,1061,1061,1061,1061,0
20230717,134800,99719263,1061,1061,1061,1061,13
20230717,134700,99705470,1059,1059,1059,1059,0
20230717,134600,99705470,1059,1059,1059,1059,0
20230717,134500,99705470,1059,1059,1059,1059,0
20230717,134400,99705470,1059,1059,1059,1059,0
20230717,134300,99705470,1059,1059,1059,1059,0
20230717,134200,99705470,1059,1059,1059,1059,0
20230717,134100,99705470,1059,1059,1059,1059,0
20230717,134000,99705470,1059,1061,1061,1059,3300
20230717,133900,96209552,1060,1060,1060,1060,0
20230717,133800,96209552,1060,1060,1060,1060,0
20230717,133700,96209552,1060,1060,1060,1060,0
20230717,133600,96209552,1060,1061,1061,1060,393
20230717,133500,95792829,1061,1060,1061,1060,3379
20230717,133400,92208377,1060,1059,1060,1059,109
20230717,133300,92092846,1059,1061,1061,1059,2573
20230717,133200,89365504,1060,1060,1060,1060,2
20230717,133100,89363384,1060,1060,1060,1060,22
20230717,133000,89340064,1060,1060,1060,1060,21
20230717,132900,89317804,1060,1060,1060,1060,20
20230717,132800,89296604,1060,1060,1060,1060,563
20230717,132700,88699824,1060,1060,1060,1060,0
20230717,132600,88699824,1060,1060,1060,1060,805
20230717,132500,87846524,1059,1059,1059,1059,0
20230717,132400,87846524,1059,1059,1059,1059,0
20230717,132300,87846524,1059,1059,1059,1059,13
20230717,132200,87832757,1059,1060,1060,1059,10001
20230717,132100,77240306,1060,1060,1060,1060,0
20230717,132000,77240306,1060,1060,1060,1060,0
20230717,131900,77240306,1060,1060,1060,1060,0
20230717,131800,77240306,1060,1060,1060,1060,0
20230717,131700,77240306,1060,1060,1060,1060,0
20230717,131600,77240306,1060,1060,1060,1060,0
20230717,131500,77240306,1060,1060,1060,1060,1
20230717,131400,77239246,1061,1061,1061,1061,5
20230717,131300,77233941,1060,1060,1061,1060,30
20230717,131200,77202117,1060,1060,1060,1060,132
20230717,131100,77062197,1061,1061,1061,1061,15
20230717,131000,77046282,1060,1060,1060,1060,3608
20230717,130900,73221802,1060,1060,1060,1060,0
20230717,130800,73221802,1060,1060,1060,1060,0
20230717,130700,73221802,1060,1060,1060,1060,0
20230717,130600,73221802,1060,1060,1060,1060,0
20230717,130500,73221802,1060,1060,1060,1060,100
20230717,130400,73115802,1061,1061,1061,1061,0
20230717,130300,73115802,1061,1061,1061,1061,0
20230717,130200,73115802,1061,1061,1061,1061,0
20230717,130100,73115802,1061,1061,1061,1061,0
20230717,130000,73115802,1061,1061,1061,1061,0
20230717,125900,73115802,1061,1061,1061,1061,597
20230717,125800,72482385,1061,1061,1061,1061,0
20230717,125700,72482385,1061,1061,1061,1061,0
20230717,125600,72482385,1061,1061,1061,1061,0
20230717,125500,72482385,1061,1061,1061,1061,3
20230717,125400,72479202,1060,1060,1060,1060,0
20230717,125300,72479202,1060,1060,1060,1060,0
20230717,125200,72479202,1060,1060,1060,1060,6
20230717,125100,72472842,1060,1060,1060,1060,760
20230717,125000,71667242,1061,1061,1061,1061,300
20230717,124900,71348942,1062,1062,1062,1062,0
20230717,124800,71348942,1062,1062,1062,1062,653
20230717,124700,70655456,1062,1062,1062,1062,0
20230717,124600,70655456,1062,1062,1062,1062,0
20230717,124500,70655456,1062,1062,1062,1062,0
20230717,124400,70655456,1062,1062,1062,1062,0
20230717,124300,70655456,1062,1061,1062,1061,1404
20230717,124200,69165777,1062,1062,1062,1062,1
20230717,124100,69164715,1062,1062,1062,1062,0
20230717,124000,69164715,1062,1062,1062,1062,3
20230717,123900,69161529,1062,1062,1062,1062,0
20230717,123800,69161529,1062,1062,1062,1062,941
20230717,123700,68162187,1062,1062,1062,1062,0
20230717,123600,68162187,1062,1062,1062,1062,0
20230717,123500,68162187,1062,1062,1062,1062,36
20230717,123400,68123955,1062,1062,1062,1062,0
20230717,123300,68123955,1062,1062,1062,1062,0
20230717,123200,68123955,1062,1062,1062,1062,0
20230717,123100,68123955,1062,1062,1062,1062,0
20230717,123000,68123955,1062,1062,1062,1062,0
20230717,122900,68123955,1062,1062,1062,1062,1
20230717,122800,68122893,1061,1061,1061,1061,102
20230717,122700,68014671,1061,1061,1061,1061,100
20230717,122600,67908571,1062,1062,1062,1062,0
20230717,122500,67908571,1062,1062,1062,1062,0
20230717,122400,67908571,1062,1062,1062,1062,0
20230717,122300,67908571,1062,1062,1062,1062,1
20230717,122200,67907509,1062,1062,1062,1062,1
20230717,122100,67906447,1061,1061,1061,1061,1
20230717,122000,67905386,1060,1060,1060,1060,0
20230717,121900,67905386,1060,1060,1060,1060,0
20230717,121800,67905386,1060,1060,1060,1060,0
20230717,121700,67905386,1060,1060,1060,1060,0
20230717,121600,67905386,1060,1060,1060,1060,0
20230717,121500,67905386,1060,1060,1060,1060,205
20230717,121400,67688086,1062,1062,1062,1062,0
20230717,121300,67688086,1062,1062,1062,1062,0
20230717,121200,67688086,1062,1062,1062,1062,0
20230717,121100,67688086,1062,1062,1062,1062,0
20230717,121000,67688086,1062,1062,1062,1062,1
20230717,120900,67687024,1062,1062,1062,1062,0
20230717,120800,67687024,1062,1062,1062,1062,950
20230717,120700,66678124,1060,1060,1060,1060,0
20230717,120600,66678124,1060,1060,1060,1060,0
20230717,120500,66678124,1060,1060,1060,1060,1404
20230717,120400,65189884,1060,1060,1060,1060,2276
20230717,120300,62777324,1060,1060,1060,1060,0
20230717,120200,62777324,1060,1060,1060,1060,0
20230717,120100,62777324,1060,1060,1060,1060,0
20230717,120000,62777324,1060,1060,1060,1060,0
20230717,115900,62777324,1060,1060,1060,1060,0
20230717,115800,62777324,1060,1060,1060,1060,0
20230717,115700,62777324,1060,1060,1060,1060,0
20230717,115600,62777324,1060,1060,1060,1060,0
20230717,115500,62777324,1060,1060,1060,1060,0
20230717,115400,62777324,1060,1060,1060,1060,0
20230717,115300,62777324,1060,1060,1060,1060,1700
20230717,115200,60975324,1060,1060,1060,1060,90
20230717,115100,60879924,1061,1061,1061,1061,1
20230717,115000,60878863,1060,1061,1061,1060,804
20230717,114900,60026622,1061,1061,1061,1061,0
20230717,114800,60026622,1061,1061,1061,1061,1
20230717,114700,60025561,1061,1061,1061,1060,611
20230717,114600,59377590,1060,1060,1060,1060,101
20230717,114500,59270530,1060,1061,1061,1060,5
20230717,114400,59265229,1060,1060,1060,1060,3
20230717,114300,59262049,1059,1059,1059,1059,0
20230717,114200,59262049,1059,1059,1059,1059,0
20230717,114100,59262049,1059,1059,1059,1059,0
20230717,114000,59262049,1059,1059,1059,1059,0
20230717,113900,59262049,1059,1059,1059,1059,1
20230717,113800,59260990,1059,1059,1059,1059,30
20230717,113700,59229220,1059,1059,1059,1059,0
20230717,113600,59229220,1059,1062,1062,1059,1787
20230717,113500,57335764,1062,1062,1062,1062,10
20230717,113400,57325144,1062,1061,1062,1061,4000
20230717,113300,53077244,1060,1060,1060,1060,0
20230717,113200,53077244,1060,1060,1060,1060,9015
20230717,113100,43521344,1060,1060,1060,1060,1
20230717,113000,43520284,1061,1061,1061,1061,0
20230717,112900,43520284,1061,1061,1061,1061,210
20230717,112800,43297474,1062,1062,1062,1062,198
20230717,112700,43087198,1061,1061,1061,1061,0
20230717,112600,43087198,1061,1061,1061,1061,0
20230717,112500,43087198,1061,1061,1061,1061,0
20230717,112400,43087198,1061,1061,1061,1061,0
20230717,112300,43087198,1061,1061,1061,1061,5
20230717,112200,43081893,1061,1061,1061,1061,0
20230717,112100,43081893,1061,1061,1061,1061,0
20230717,112000,43081893,1061,1061,1061,1061,0
20230717,111900,43081893,1061,1061,1061,1061,211
20230717,111800,42858022,1062,1062,1062,1062,0
20230717,111700,42858022,1062,1062,1062,1062,0
20230717,111600,42858022,1062,1062,1062,1062,0
20230717,111500,42858022,1062,1062,1062,1062,0
20230717,111400,42858022,1062,1062,1062,1062,0
20230717,111300,42858022,1062,1062,1062,1062,0
20230717,111200,42858022,1062,1062,1062,1062,2784
20230717,111100,39901414,1062,1062,1062,1062,300
20230717,111000,39582814,1061,1061,1061,1061,0
20230717,110900,39582814,1061,1061,1061,1061,0
20230717,110800,39582814,1061,1061,1061,1061,0
20230717,110700,39582814,1061,1061,1061,1061,0
20230717,110600,39582814,1061,1061,1061,1061,5
20230717,110500,39577509,1062,1062,1062,1062,132
20230717,110400,39437325,1060,1060,1060,1060,0
20230717,110300,39437325,1060,1060,1060,1060,0
20230717,110200,39437325,1060,1061,1061,1060,20
20230717,110100,39416115,1060,1060,1060,1060,0
20230717,110000,39416115,1060,1060,1060,1060,0
20230717,105900,39416115,1060,1060,1060,1060,0
20230717,105800,39416115,1060,1060,1060,1060,0
20230717,105700,39416115,1060,1060,1060,1060,0
20230717,105600,39416115,1060,1060,1060,1060,120
20230717,105500,39288915,1060,1062,1062,1060,1625
20230717,105400,37563851,1062,1062,1062,1062,0
20230717,105300,37563851,1062,1062,1062,1062,113
20230717,105200,37443845,1065,1065,1065,1065,0
20230717,105100,37443845,1065,1065,1065,1065,0
20230717,105000,37443845,1065,1065,1065,1065,0
20230717,104900,37443845,1065,1065,1065,1065,0
20230717,104800,37443845,1065,1065,1065,1065,0
20230717,104700,37443845,1065,1065,1065,1065,1
20230717,104600,37442780,1062,1062,1062,1062,0
20230717,104500,37442780,1062,1062,1062,1062,0
20230717,104400,37442780,1062,1062,1062,1062,0
20230717,104300,37442780,1062,1062,1062,1062,0
20230717,104200,37442780,1062,1064,1064,1062,151
20230717,104100,37282402,1064,1065,1065,1064,52
20230717,104000,37227024,1065,1061,1065,1061,3
20230717,103900,37223837,1061,1061,1061,1061,2
20230717,103800,37221715,1061,1062,1062,1061,298
20230717,103700,36905482,1062,1061,1062,1061,7857
20230717,103600,28561448,1060,1060,1060,1060,0
20230717,103500,28561448,1060,1061,1061,1060,2400
20230717,103400,26016405,1061,1061,1061,1061,0
20230717,103300,26016405,1061,1061,1061,1061,0
20230717,103200,26016405,1061,1061,1061,1061,0
20230717,103100,26016405,1061,1061,1061,1061,0
20230717,103000,26016405,1061,1061,1061,1061,0
20230717,102900,26016405,1061,1061,1061,1061,0
20230717,102800,26016405,1061,1061,1061,1061,1
20230717,102700,26015344,1062,1062,1062,1062,0
20230717,102600,26015344,1062,1062,1062,1062,100
20230717,102500,25909144,1062,1062,1062,1061,2403
20230717,102400,23358411,1062,1064,1064,1062,139
20230717,102300,23210775,1064,1064,1064,1064,0
20230717,102200,23210775,1064,1064,1064,1064,0
20230717,102100,23210775,1064,1064,1064,1064,0
20230717,102000,23210775,1064,1064,1064,1064,0
20230717,101900,23210775,1064,1064,1064,1064,0
20230717,101800,23210775,1064,1064,1064,1064,0
20230717,101700,23210775,1064,1064,1064,1064,0
20230717,101600,23210775,1064,1064,1064,1064,100
20230717,101500,23104375,1064,1064,1064,1064,0
20230717,101400,23104375,1064,1064,1064,1064,0
20230717,101300,23104375,1064,1064,1064,1064,210
20230717,101200,22880935,1062,1062,1062,1062,0
20230717,101100,22880935,1062,1062,1062,1062,0
20230717,101000,22880935,1062,1062,1062,1062,1225
20230717,100900,21579985,1061,1061,1061,1061,0
20230717,100800,21579985,1061,1061,1061,1061,0
20230717,100700,21579985,1061,1061,1061,1061,1
20230717,100600,21578924,1061,1061,1061,1061,109
20230717,100500,21463275,1061,1061,1061,1061,0
20230717,100400,21463275,1061,1061,1061,1061,0
20230717,100300,21463275,1061,1061,1061,1061,1
20230717,100200,21462214,1064,1064,1064,1064,500
20230717,100100,20930214,1064,1064,1064,1064,1
20230717,100000,20929150,1061,1061,1061,1061,0
20230717,095900,20929150,1061,1061,1061,1061,0
20230717,095800,20929150,1061,1061,1061,1061,0
20230717,095700,20929150,1061,1061,1061,1061,0
20230717,095600,20929150,1061,1063,1063,1061,537
20230717,095500,20359390,1061,1061,1061,1061,0
20230717,095400,20359390,1061,1061,1061,1061,97
20230717,095300,20256473,1061,1061,1061,1061,903
20230717,095200,19298390,1065,1065,1065,1065,0
20230717,095100,19298390,1065,1065,1065,1065,0
20230717,095000,19298390,1065,1065,1065,1065,0
20230717,094900,19298390,1065,1065,1065,1065,1
20230717,094800,19297325,1065,1065,1065,1065,2
20230717,094700,19295195,1065,1065,1065,1065,5
20230717,094600,19289870,1061,1065,1065,1061,873
20230717,094500,18362856,1062,1064,1064,1062,157
20230717,094400,18195966,1062,1064,1064,1062,2000
20230717,094300,16070349,1064,1064,1064,1064,495
20230717,094200,15543669,1065,1065,1065,1065,1
20230717,094100,15542604,1065,1065,1065,1065,0
20230717,094000,15542604,1065,1065,1065,1065,739
20230717,093900,14755569,1070,1070,1070,1070,0
20230717,093800,14755569,1070,1070,1070,1070,8
20230717,093700,14747009,1070,1070,1070,1070,1
20230717,093600,14745939,1071,1071,1071,1071,0
20230717,093500,14745939,1071,1071,1071,1071,0
20230717,093400,14745939,1071,1071,1071,1071,0
20230717,093300,14745939,1071,1071,1071,1071,0
20230717,093200,14745939,1071,1071,1071,1071,0
20230717,093100,14745939,1071,1065,1071,1065,2
20230717,093000,14743803,1069,1069,1069,1069,2803
20230717,092900,11747396,1069,1069,1069,1069,0
20230717,092800,11747396,1069,1069,1069,1069,0
20230717,092700,11747396,1069,1069,1069,1069,0
20230717,092600,11747396,1069,1068,1069,1068,10
20230717,092500,11736707,1071,1071,1071,1071,0
20230717,092400,11736707,1071,1071,1071,1071,0
20230717,092300,11736707,1071,1071,1071,1071,0
20230717,092200,11736707,1071,1071,1071,1071,280
20230717,092100,11436827,1071,1071,1071,1071,0
20230717,092000,11436827,1071,1072,1072,1071,15
20230717,091900,11420757,1070,1070,1070,1070,0
20230717,091800,11420757,1070,1070,1070,1070,50
20230717,091700,11367257,1071,1071,1071,1071,0
20230717,091600,11367257,1071,1071,1072,1071,101
20230717,091500,11258987,1062,1062,1062,1062,1040
20230717,091400,10154507,1061,1061,1061,1061,0
20230717,091300,10154507,1061,1061,1061,1061,0
20230717,091200,10154507,1061,1061,1061,1061,0
20230717,091100,10154507,1061,1061,1061,1061,0
20230717,091000,10154507,1061,1061,1061,1061,0
20230717,090900,10154507,1061,1060,1066,1060,523
20230717,090800,9599111,1060,1060,1060,1060,285
20230717,090700,9297011,1061,1060,1061,1060,4010
20230717,090600,5046401,1060,1061,1061,1060,110
20230717,090500,4929701,1061,1065,1065,1061,536
20230717,090400,4358911,1066,1066,1066,1066,400
20230717,090300,3932511,1066,1066,1066,1066,0
20230717,090200,3932511,1066,1071,1071,1066,1063
20230717,090100,2799298,1073,1073,1073,1073,1
20230717,090000,2798225,1075,1075,1075,1075,2603