KissMeData/226340/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,202000,114865627,1729,1729,1729,1729,2815
20230707,201900,114865627,1729,1729,1729,1729,0
20230707,201800,114865627,1729,1729,1729,1729,0
20230707,201700,114865627,1729,1729,1729,1729,0
20230707,201600,114865627,1729,1729,1729,1729,0
20230707,201500,114865627,1729,1729,1729,1729,0
20230707,201400,114865627,1729,1729,1729,1729,0
20230707,201300,114865627,1729,1729,1729,1729,0
20230707,201200,114865627,1729,1729,1729,1729,0
20230707,201100,114865627,1729,1729,1729,1729,0
20230707,201000,114865627,1729,1729,1729,1729,0
20230707,200900,114865627,1729,1729,1729,1729,0
20230707,200800,114865627,1729,1729,1729,1729,0
20230707,200700,114865627,1729,1729,1729,1729,0
20230707,200600,114865627,1729,1729,1729,1729,0
20230707,200500,114865627,1729,1729,1729,1729,0
20230707,200400,114865627,1729,1729,1729,1729,0
20230707,200300,114865627,1729,1729,1729,1729,0
20230707,200200,114865627,1729,1729,1729,1729,0
20230707,200100,114865627,1729,1729,1729,1729,0
20230707,200000,114865627,1729,1729,1729,1729,0
20230707,195900,114865627,1729,1729,1729,1729,0
20230707,195800,114865627,1729,1729,1729,1729,0
20230707,195700,114865627,1729,1729,1729,1729,0
20230707,195600,114865627,1729,1729,1729,1729,0
20230707,195500,114865627,1729,1729,1729,1729,0
20230707,195400,114865627,1729,1729,1729,1729,0
20230707,195300,114865627,1729,1729,1729,1729,0
20230707,195200,114865627,1729,1729,1729,1729,0
20230707,195100,114865627,1729,1729,1729,1729,0
20230707,195000,114865627,1729,1729,1729,1729,2815
20230707,194900,114865627,1729,1729,1729,1729,0
20230707,194800,114865627,1729,1729,1729,1729,0
20230707,194700,114865627,1729,1729,1729,1729,0
20230707,194600,114865627,1729,1729,1729,1729,0
20230707,194500,114865627,1729,1729,1729,1729,0
20230707,194400,114865627,1729,1729,1729,1729,0
20230707,194300,114865627,1729,1729,1729,1729,0
20230707,194200,114865627,1729,1729,1729,1729,0
20230707,194100,114865627,1729,1729,1729,1729,0
20230707,194000,114865627,1729,1729,1729,1729,0
20230707,193900,114865627,1729,1729,1729,1729,0
20230707,193800,114865627,1729,1729,1729,1729,0
20230707,193700,114865627,1729,1729,1729,1729,0
20230707,193600,114865627,1729,1729,1729,1729,0
20230707,193500,114865627,1729,1729,1729,1729,0
20230707,193400,114865627,1729,1729,1729,1729,0
20230707,193300,114865627,1729,1729,1729,1729,0
20230707,193200,114865627,1729,1729,1729,1729,0
20230707,193100,114865627,1729,1729,1729,1729,0
20230707,193000,114865627,1729,1729,1729,1729,0
20230707,192900,114865627,1729,1729,1729,1729,0
20230707,192800,114865627,1729,1729,1729,1729,0
20230707,192700,114865627,1729,1729,1729,1729,0
20230707,192600,114865627,1729,1729,1729,1729,0
20230707,192500,114865627,1729,1729,1729,1729,0
20230707,192400,114865627,1729,1729,1729,1729,0
20230707,192300,114865627,1729,1729,1729,1729,0
20230707,192200,114865627,1729,1729,1729,1729,0
20230707,192100,114865627,1729,1729,1729,1729,0
20230707,192000,114865627,1729,1729,1729,1729,2815
20230707,191900,114865627,1729,1729,1729,1729,0
20230707,191800,114865627,1729,1729,1729,1729,0
20230707,191700,114865627,1729,1729,1729,1729,0
20230707,191600,114865627,1729,1729,1729,1729,0
20230707,191500,114865627,1729,1729,1729,1729,0
20230707,191400,114865627,1729,1729,1729,1729,0
20230707,191300,114865627,1729,1729,1729,1729,0
20230707,191200,114865627,1729,1729,1729,1729,0
20230707,191100,114865627,1729,1729,1729,1729,0
20230707,191000,114865627,1729,1729,1729,1729,0
20230707,190900,114865627,1729,1729,1729,1729,0
20230707,190800,114865627,1729,1729,1729,1729,0
20230707,190700,114865627,1729,1729,1729,1729,0
20230707,190600,114865627,1729,1729,1729,1729,0
20230707,190500,114865627,1729,1729,1729,1729,0
20230707,190400,114865627,1729,1729,1729,1729,0
20230707,190300,114865627,1729,1729,1729,1729,0
20230707,190200,114865627,1729,1729,1729,1729,0
20230707,190100,114865627,1729,1729,1729,1729,0
20230707,190000,114865627,1729,1729,1729,1729,0
20230707,185900,114865627,1729,1729,1729,1729,0
20230707,185800,114865627,1729,1729,1729,1729,0
20230707,185700,114865627,1729,1729,1729,1729,0
20230707,185600,114865627,1729,1729,1729,1729,0
20230707,185500,114865627,1729,1729,1729,1729,0
20230707,185400,114865627,1729,1729,1729,1729,0
20230707,185300,114865627,1729,1729,1729,1729,0
20230707,185200,114865627,1729,1729,1729,1729,0
20230707,185100,114865627,1729,1729,1729,1729,0
20230707,185000,114865627,1729,1729,1729,1729,2815
20230707,184900,114865627,1729,1729,1729,1729,0
20230707,184800,114865627,1729,1729,1729,1729,0
20230707,184700,114865627,1729,1729,1729,1729,0
20230707,184600,114865627,1729,1729,1729,1729,0
20230707,184500,114865627,1729,1729,1729,1729,0
20230707,184400,114865627,1729,1729,1729,1729,0
20230707,184300,114865627,1729,1729,1729,1729,0
20230707,184200,114865627,1729,1729,1729,1729,0
20230707,184100,114865627,1729,1729,1729,1729,0
20230707,184000,114865627,1729,1729,1729,1729,0
20230707,183900,114865627,1729,1729,1729,1729,0
20230707,183800,114865627,1729,1729,1729,1729,0
20230707,183700,114865627,1729,1729,1729,1729,0
20230707,183600,114865627,1729,1729,1729,1729,0
20230707,183500,114865627,1729,1729,1729,1729,0
20230707,183400,114865627,1729,1729,1729,1729,0
20230707,183300,114865627,1729,1729,1729,1729,0
20230707,183200,114865627,1729,1729,1729,1729,0
20230707,183100,114865627,1729,1729,1729,1729,0
20230707,183000,114865627,1729,1729,1729,1729,0
20230707,182900,114865627,1729,1729,1729,1729,0
20230707,182800,114865627,1729,1729,1729,1729,0
20230707,182700,114865627,1729,1729,1729,1729,0
20230707,182600,114865627,1729,1729,1729,1729,0
20230707,182500,114865627,1729,1729,1729,1729,0
20230707,182400,114865627,1729,1729,1729,1729,0
20230707,182300,114865627,1729,1729,1729,1729,0
20230707,182200,114865627,1729,1729,1729,1729,0
20230707,182100,114865627,1729,1729,1729,1729,0
20230707,182000,114865627,1729,1729,1729,1729,2815
20230707,181900,114865627,1729,1729,1729,1729,0
20230707,181800,114865627,1729,1729,1729,1729,0
20230707,181700,114865627,1729,1729,1729,1729,0
20230707,181600,114865627,1729,1729,1729,1729,0
20230707,181500,114865627,1729,1729,1729,1729,0
20230707,181400,114865627,1729,1729,1729,1729,0
20230707,181300,114865627,1729,1729,1729,1729,0
20230707,181200,114865627,1729,1729,1729,1729,0
20230707,181100,114865627,1729,1729,1729,1729,0
20230707,181000,114865627,1729,1729,1729,1729,0
20230707,180900,114865627,1729,1729,1729,1729,0
20230707,180800,114865627,1729,1729,1729,1729,0
20230707,180700,114865627,1729,1729,1729,1729,0
20230707,180600,114865627,1729,1729,1729,1729,0
20230707,180500,114865627,1729,1729,1729,1729,0
20230707,180400,114865627,1729,1729,1729,1729,0
20230707,180300,114865627,1729,1729,1729,1729,0
20230707,180200,114865627,1729,1729,1729,1729,0
20230707,180100,114865627,1729,1729,1729,1729,0
20230707,180000,114865627,1729,1729,1729,1729,0
20230707,175900,114865627,1729,1729,1729,1729,0
20230707,175800,114865627,1729,1729,1729,1729,0
20230707,175700,114865627,1729,1729,1729,1729,0
20230707,175600,114865627,1729,1729,1729,1729,0
20230707,175500,114865627,1729,1729,1729,1729,0
20230707,175400,114865627,1729,1729,1729,1729,0
20230707,175300,114865627,1729,1729,1729,1729,0
20230707,175200,114865627,1729,1729,1729,1729,0
20230707,175100,114865627,1729,1729,1729,1729,0
20230707,175000,114865627,1729,1729,1729,1729,2815
20230707,174900,114865627,1729,1729,1729,1729,0
20230707,174800,114865627,1729,1729,1729,1729,0
20230707,174700,114865627,1729,1729,1729,1729,0
20230707,174600,114865627,1729,1729,1729,1729,0
20230707,174500,114865627,1729,1729,1729,1729,0
20230707,174400,114865627,1729,1729,1729,1729,0
20230707,174300,114865627,1729,1729,1729,1729,0
20230707,174200,114865627,1729,1729,1729,1729,0
20230707,174100,114865627,1729,1729,1729,1729,0
20230707,174000,114865627,1729,1729,1729,1729,0
20230707,173900,114865627,1729,1729,1729,1729,0
20230707,173800,114865627,1729,1729,1729,1729,0
20230707,173700,114865627,1729,1729,1729,1729,0
20230707,173600,114865627,1729,1729,1729,1729,0
20230707,173500,114865627,1729,1729,1729,1729,0
20230707,173400,114865627,1729,1729,1729,1729,0
20230707,173300,114865627,1729,1729,1729,1729,0
20230707,173200,114865627,1729,1729,1729,1729,0
20230707,173100,114865627,1729,1729,1729,1729,0
20230707,173000,114865627,1729,1729,1729,1729,0
20230707,172900,114865627,1729,1729,1729,1729,0
20230707,172800,114865627,1729,1729,1729,1729,0
20230707,172700,114865627,1729,1729,1729,1729,0
20230707,172600,114865627,1729,1729,1729,1729,0
20230707,172500,114865627,1729,1729,1729,1729,0
20230707,172400,114865627,1729,1729,1729,1729,0
20230707,172300,114865627,1729,1729,1729,1729,0
20230707,172200,114865627,1729,1729,1729,1729,0
20230707,172100,114865627,1729,1729,1729,1729,0
20230707,172000,114865627,1729,1729,1729,1729,2815
20230707,171900,114865627,1729,1729,1729,1729,0
20230707,171800,114865627,1729,1729,1729,1729,0
20230707,171700,114865627,1729,1729,1729,1729,0
20230707,171600,114865627,1729,1729,1729,1729,0
20230707,171500,114865627,1729,1729,1729,1729,0
20230707,171400,114865627,1729,1729,1729,1729,0
20230707,171300,114865627,1729,1729,1729,1729,0
20230707,171200,114865627,1729,1729,1729,1729,0
20230707,171100,114865627,1729,1729,1729,1729,0
20230707,171000,114865627,1729,1729,1729,1729,0
20230707,170900,114865627,1729,1729,1729,1729,0
20230707,170800,114865627,1729,1729,1729,1729,0
20230707,170700,114865627,1729,1729,1729,1729,0
20230707,170600,114865627,1729,1729,1729,1729,0
20230707,170500,114865627,1729,1729,1729,1729,0
20230707,170400,114865627,1729,1729,1729,1729,0
20230707,170300,114865627,1729,1729,1729,1729,0
20230707,170200,114865627,1729,1729,1729,1729,0
20230707,170100,114865627,1729,1729,1729,1729,0
20230707,170000,114865627,1729,1729,1729,1729,0
20230707,165900,114865627,1729,1729,1729,1729,0
20230707,165800,114865627,1729,1729,1729,1729,0
20230707,165700,114865627,1729,1729,1729,1729,0
20230707,165600,114865627,1729,1729,1729,1729,0
20230707,165500,114865627,1729,1729,1729,1729,0
20230707,165400,114865627,1729,1729,1729,1729,0
20230707,165300,114865627,1729,1729,1729,1729,0
20230707,165200,114865627,1729,1729,1729,1729,0
20230707,165100,114865627,1729,1729,1729,1729,0
20230707,165000,114865627,1729,1729,1729,1729,2815
20230707,164900,114865627,1729,1729,1729,1729,0
20230707,164800,114865627,1729,1729,1729,1729,0
20230707,164700,114865627,1729,1729,1729,1729,0
20230707,164600,114865627,1729,1729,1729,1729,0
20230707,164500,114865627,1729,1729,1729,1729,0
20230707,164400,114865627,1729,1729,1729,1729,0
20230707,164300,114865627,1729,1729,1729,1729,0
20230707,164200,114865627,1729,1729,1729,1729,0
20230707,164100,114865627,1729,1729,1729,1729,0
20230707,164000,114865627,1729,1729,1729,1729,0
20230707,163900,114865627,1729,1729,1729,1729,0
20230707,163800,114865627,1729,1729,1729,1729,0
20230707,163700,114865627,1729,1729,1729,1729,0
20230707,163600,114865627,1729,1729,1729,1729,0
20230707,163500,114865627,1729,1729,1729,1729,0
20230707,163400,114865627,1729,1729,1729,1729,0
20230707,163300,114865627,1729,1729,1729,1729,0
20230707,163200,114865627,1729,1729,1729,1729,0
20230707,163100,114865627,1729,1729,1729,1729,0
20230707,163000,114865627,1729,1729,1729,1729,0
20230707,162900,114865627,1729,1729,1729,1729,0
20230707,162800,114865627,1729,1729,1729,1729,0
20230707,162700,114865627,1729,1729,1729,1729,0
20230707,162600,114865627,1729,1729,1729,1729,0
20230707,162500,114865627,1729,1729,1729,1729,0
20230707,162400,114865627,1729,1729,1729,1729,0
20230707,162300,114865627,1729,1729,1729,1729,0
20230707,162200,114865627,1729,1729,1729,1729,0
20230707,162100,114865627,1729,1729,1729,1729,0
20230707,162000,114865627,1729,1729,1729,1729,2815
20230707,161900,114865627,1729,1729,1729,1729,0
20230707,161800,114865627,1729,1729,1729,1729,0
20230707,161700,114865627,1729,1729,1729,1729,0
20230707,161600,114865627,1729,1729,1729,1729,0
20230707,161500,114865627,1729,1729,1729,1729,0
20230707,161400,114865627,1729,1729,1729,1729,0
20230707,161300,114865627,1729,1729,1729,1729,0
20230707,161200,114865627,1729,1729,1729,1729,0
20230707,161100,114865627,1729,1729,1729,1729,0
20230707,161000,114865627,1729,1729,1729,1729,0
20230707,160900,114865627,1729,1729,1729,1729,0
20230707,160800,114865627,1729,1729,1729,1729,0
20230707,160700,114865627,1729,1729,1729,1729,0
20230707,160600,114865627,1729,1729,1729,1729,0
20230707,160500,114865627,1729,1729,1729,1729,0
20230707,160400,114865627,1729,1729,1729,1729,0
20230707,160300,114865627,1729,1729,1729,1729,0
20230707,160200,114865627,1729,1729,1729,1729,0
20230707,160100,114865627,1729,1729,1729,1729,0
20230707,160000,114865627,1729,1729,1729,1729,0
20230707,155900,114865627,1729,1729,1729,1729,0
20230707,155800,114865627,1729,1729,1729,1729,0
20230707,155700,114865627,1729,1729,1729,1729,0
20230707,155600,114865627,1729,1729,1729,1729,0
20230707,155500,114865627,1729,1729,1729,1729,0
20230707,155400,114865627,1729,1729,1729,1729,0
20230707,155300,114865627,1729,1729,1729,1729,0
20230707,155200,114865627,1729,1729,1729,1729,0
20230707,155100,114865627,1729,1729,1729,1729,0
20230707,155000,114865627,1729,1729,1729,1729,2815
20230707,154900,114865627,1729,1729,1729,1729,0
20230707,154800,114865627,1729,1729,1729,1729,0
20230707,154700,114865627,1729,1729,1729,1729,0
20230707,154600,114865627,1729,1729,1729,1729,0
20230707,154500,114865627,1729,1729,1729,1729,0
20230707,154400,114865627,1729,1729,1729,1729,0
20230707,154300,114865627,1729,1729,1729,1729,0
20230707,154200,114865627,1729,1729,1729,1729,0
20230707,154100,114865627,1729,1729,1729,1729,0
20230707,154000,114865627,1729,1729,1729,1729,0
20230707,153900,114865627,1729,1729,1729,1729,0
20230707,153800,114865627,1729,1729,1729,1729,0
20230707,153700,114865627,1729,1729,1729,1729,0
20230707,153600,114865627,1729,1729,1729,1729,0
20230707,153500,114865627,1729,1729,1729,1729,0
20230707,153400,114865627,1729,1729,1729,1729,0
20230707,153300,114865627,1729,1729,1729,1729,0
20230707,153200,114865627,1729,1729,1729,1729,0
20230707,153100,114865627,1729,1729,1729,1729,0
20230707,153000,114865627,1729,1729,1729,1729,2815
20230707,152900,109998492,1726,1726,1726,1726,0
20230707,152800,109998492,1726,1726,1726,1726,0
20230707,152700,109998492,1726,1726,1726,1726,0
20230707,152600,109998492,1726,1726,1726,1726,0
20230707,152500,109998492,1726,1726,1726,1726,0
20230707,152400,109998492,1726,1726,1726,1726,0
20230707,152300,109998492,1726,1726,1726,1726,0
20230707,152200,109998492,1726,1726,1726,1726,0
20230707,152100,109998492,1726,1726,1726,1726,0
20230707,152000,109998492,1726,1726,1726,1726,0
20230707,151900,109998492,1726,1726,1726,1726,1100
20230707,151800,108099892,1728,1728,1728,1728,0
20230707,151700,108099892,1728,1728,1728,1728,0
20230707,151600,108099892,1728,1728,1728,1728,0
20230707,151500,108099892,1728,1728,1728,1728,1
20230707,151400,108098164,1720,1720,1720,1720,64
20230707,151300,107988084,1717,1717,1717,1717,380
20230707,151200,107335624,1720,1718,1720,1718,586
20230707,151100,106328304,1717,1717,1717,1717,229
20230707,151000,105935111,1716,1712,1716,1712,17103
20230707,150900,76601272,1711,1711,1711,1711,8
20230707,150800,76587584,1711,1711,1711,1711,500
20230707,150700,75732084,1711,1711,1711,1711,0
20230707,150600,75732084,1711,1711,1711,1711,0
20230707,150500,75732084,1711,1711,1711,1711,0
20230707,150400,75732084,1711,1711,1711,1711,300
20230707,150300,75218784,1711,1711,1711,1711,201
20230707,150200,74874873,1707,1707,1707,1707,0
20230707,150100,74874873,1707,1707,1707,1707,1
20230707,150000,74873166,1711,1711,1711,1711,0
20230707,145900,74873166,1711,1711,1711,1711,0
20230707,145800,74873166,1711,1711,1711,1711,0
20230707,145700,74873166,1711,1711,1711,1711,450
20230707,145600,74103216,1710,1710,1710,1710,0
20230707,145500,74103216,1710,1710,1710,1710,0
20230707,145400,74103216,1710,1710,1710,1710,0
20230707,145300,74103216,1710,1710,1710,1710,401
20230707,145200,73417506,1710,1710,1710,1710,0
20230707,145100,73417506,1710,1710,1710,1710,0
20230707,145000,73417506,1710,1710,1710,1710,0
20230707,144900,73417506,1710,1710,1710,1710,0
20230707,144800,73417506,1710,1710,1710,1710,0
20230707,144700,73417506,1710,1710,1710,1710,0
20230707,144600,73417506,1710,1710,1710,1710,0
20230707,144500,73417506,1710,1710,1710,1710,0
20230707,144400,73417506,1710,1710,1710,1710,0
20230707,144300,73417506,1710,1710,1710,1710,0
20230707,144200,73417506,1710,1710,1710,1710,0
20230707,144100,73417506,1710,1710,1710,1710,0
20230707,144000,73417506,1710,1710,1710,1710,600
20230707,143900,72391506,1706,1706,1706,1706,0
20230707,143800,72391506,1706,1706,1706,1706,0
20230707,143700,72391506,1706,1706,1706,1706,100
20230707,143600,72220906,1706,1706,1706,1706,100
20230707,143500,72050306,1713,1713,1713,1713,10
20230707,143400,72033176,1713,1713,1713,1713,0
20230707,143300,72033176,1713,1713,1713,1713,0
20230707,143200,72033176,1713,1713,1713,1713,0
20230707,143100,72033176,1713,1713,1713,1713,0
20230707,143000,72033176,1713,1713,1713,1713,0
20230707,142900,72033176,1713,1713,1713,1713,0
20230707,142800,72033176,1713,1713,1713,1713,0
20230707,142700,72033176,1713,1713,1713,1713,0
20230707,142600,72033176,1713,1713,1713,1713,0
20230707,142500,72033176,1713,1713,1713,1713,0
20230707,142400,72033176,1713,1713,1713,1713,10
20230707,142300,72016046,1715,1708,1715,1708,1467
20230707,142200,69506509,1704,1704,1704,1704,0
20230707,142100,69506509,1704,1704,1704,1704,0
20230707,142000,69506509,1704,1704,1704,1704,0
20230707,141900,69506509,1704,1704,1704,1704,12
20230707,141800,69486061,1704,1704,1704,1704,0
20230707,141700,69486061,1704,1704,1704,1704,0
20230707,141600,69486061,1704,1704,1704,1704,0
20230707,141500,69486061,1704,1704,1704,1704,0
20230707,141400,69486061,1704,1704,1704,1704,0
20230707,141300,69486061,1704,1704,1704,1704,0
20230707,141200,69486061,1704,1704,1704,1704,276
20230707,141100,69015757,1704,1704,1704,1704,0
20230707,141000,69015757,1704,1704,1704,1704,0
20230707,140900,69015757,1704,1704,1704,1704,0
20230707,140800,69015757,1704,1704,1704,1704,0
20230707,140700,69015757,1704,1704,1704,1704,0
20230707,140600,69015757,1704,1704,1704,1704,0
20230707,140500,69015757,1704,1704,1704,1704,0
20230707,140400,69015757,1704,1704,1704,1704,0
20230707,140300,69015757,1704,1704,1704,1704,0
20230707,140200,69015757,1704,1704,1704,1704,0
20230707,140100,69015757,1704,1704,1704,1704,0
20230707,140000,69015757,1704,1704,1704,1704,0
20230707,135900,69015757,1704,1704,1704,1704,0
20230707,135800,69015757,1704,1704,1704,1704,0
20230707,135700,69015757,1704,1704,1704,1704,0
20230707,135600,69015757,1704,1709,1709,1704,2
20230707,135500,69012344,1703,1703,1703,1703,0
20230707,135400,69012344,1703,1709,1709,1703,25
20230707,135300,68969763,1703,1703,1703,1703,0
20230707,135200,68969763,1703,1703,1703,1703,0
20230707,135100,68969763,1703,1703,1703,1703,20
20230707,135000,68935703,1711,1711,1711,1711,0
20230707,134900,68935703,1711,1711,1711,1711,0
20230707,134800,68935703,1711,1711,1711,1711,0
20230707,134700,68935703,1711,1711,1711,1711,0
20230707,134600,68935703,1711,1711,1711,1711,0
20230707,134500,68935703,1711,1711,1711,1711,0
20230707,134400,68935703,1711,1711,1711,1711,0
20230707,134300,68935703,1711,1711,1711,1711,0
20230707,134200,68935703,1711,1711,1711,1711,0
20230707,134100,68935703,1711,1711,1711,1711,0
20230707,134000,68935703,1711,1711,1711,1711,0
20230707,133900,68935703,1711,1711,1711,1711,0
20230707,133800,68935703,1711,1711,1711,1711,0
20230707,133700,68935703,1711,1711,1711,1711,0
20230707,133600,68935703,1711,1711,1711,1711,0
20230707,133500,68935703,1711,1711,1711,1711,0
20230707,133400,68935703,1711,1711,1711,1711,0
20230707,133300,68935703,1711,1711,1711,1711,0
20230707,133200,68935703,1711,1711,1711,1711,0
20230707,133100,68935703,1711,1711,1711,1711,0
20230707,133000,68935703,1711,1711,1711,1711,1
20230707,132900,68933992,1708,1702,1708,1702,25
20230707,132800,68891436,1709,1709,1709,1709,20
20230707,132700,68857256,1710,1710,1710,1710,0
20230707,132600,68857256,1710,1710,1710,1710,175
20230707,132500,68558006,1710,1710,1710,1710,0
20230707,132400,68558006,1710,1710,1710,1710,0
20230707,132300,68558006,1710,1710,1710,1710,0
20230707,132200,68558006,1710,1710,1710,1710,0
20230707,132100,68558006,1710,1710,1710,1710,0
20230707,132000,68558006,1710,1710,1710,1710,0
20230707,131900,68558006,1710,1705,1710,1705,10
20230707,131800,68540946,1701,1701,1701,1701,0
20230707,131700,68540946,1701,1701,1701,1701,0
20230707,131600,68540946,1701,1701,1701,1701,30
20230707,131500,68489916,1706,1706,1706,1706,5
20230707,131400,68481386,1710,1710,1710,1710,0
20230707,131300,68481386,1710,1710,1710,1710,0
20230707,131200,68481386,1710,1710,1710,1710,0
20230707,131100,68481386,1710,1710,1710,1710,0
20230707,131000,68481386,1710,1710,1710,1710,2
20230707,130900,68477966,1700,1700,1700,1700,0
20230707,130800,68477966,1700,1700,1700,1700,0
20230707,130700,68477966,1700,1701,1701,1700,85
20230707,130600,68333456,1701,1702,1702,1701,1000
20230707,130500,66631612,1702,1710,1710,1702,133
20230707,130400,66405238,1702,1705,1711,1702,1176
20230707,130300,64400224,1708,1708,1708,1708,128
20230707,130200,64181600,1714,1714,1714,1714,0
20230707,130100,64181600,1714,1714,1714,1714,0
20230707,130000,64181600,1714,1714,1714,1714,0
20230707,125900,64181600,1714,1714,1714,1714,0
20230707,125800,64181600,1714,1714,1714,1714,0
20230707,125700,64181600,1714,1714,1714,1714,1
20230707,125600,64179886,1708,1708,1708,1708,0
20230707,125500,64179886,1708,1708,1708,1708,0
20230707,125400,64179886,1708,1708,1708,1708,0
20230707,125300,64179886,1708,1708,1708,1708,0
20230707,125200,64179886,1708,1708,1708,1708,0
20230707,125100,64179886,1708,1708,1708,1708,0
20230707,125000,64179886,1708,1708,1708,1708,0
20230707,124900,64179886,1708,1708,1708,1708,0
20230707,124800,64179886,1708,1708,1708,1708,0
20230707,124700,64179886,1708,1708,1708,1708,0
20230707,124600,64179886,1708,1708,1708,1708,0
20230707,124500,64179886,1708,1708,1708,1708,0
20230707,124400,64179886,1708,1708,1708,1708,0
20230707,124300,64179886,1708,1708,1708,1708,0
20230707,124200,64179886,1708,1708,1708,1708,0
20230707,124100,64179886,1708,1708,1708,1708,0
20230707,124000,64179886,1708,1708,1708,1708,0
20230707,123900,64179886,1708,1708,1708,1708,24
20230707,123800,64138894,1716,1716,1716,1716,0
20230707,123700,64138894,1716,1716,1716,1716,0
20230707,123600,64138894,1716,1716,1716,1716,0
20230707,123500,64138894,1716,1716,1716,1716,0
20230707,123400,64138894,1716,1716,1716,1716,0
20230707,123300,64138894,1716,1716,1716,1716,0
20230707,123200,64138894,1716,1716,1716,1716,0
20230707,123100,64138894,1716,1716,1716,1716,0
20230707,123000,64138894,1716,1716,1716,1716,0
20230707,122900,64138894,1716,1716,1716,1716,0
20230707,122800,64138894,1716,1716,1716,1716,0
20230707,122700,64138894,1716,1716,1716,1716,0
20230707,122600,64138894,1716,1716,1716,1716,0
20230707,122500,64138894,1716,1716,1716,1716,0
20230707,122400,64138894,1716,1716,1716,1716,5
20230707,122300,64130314,1716,1716,1716,1716,6
20230707,122200,64120018,1715,1715,1715,1715,94
20230707,122100,63958808,1712,1712,1712,1712,0
20230707,122000,63958808,1712,1712,1712,1712,0
20230707,121900,63958808,1712,1712,1712,1712,1
20230707,121800,63957096,1710,1710,1710,1710,0
20230707,121700,63957096,1710,1710,1710,1710,130
20230707,121600,63734796,1710,1710,1710,1710,1
20230707,121500,63733086,1710,1710,1710,1710,0
20230707,121400,63733086,1710,1705,1710,1705,1154
20230707,121300,61759866,1705,1705,1705,1705,0
20230707,121200,61759866,1705,1705,1705,1705,0
20230707,121100,61759866,1705,1705,1705,1705,0
20230707,121000,61759866,1705,1705,1705,1705,0
20230707,120900,61759866,1705,1705,1705,1705,0
20230707,120800,61759866,1705,1705,1705,1705,0
20230707,120700,61759866,1705,1705,1705,1705,0
20230707,120600,61759866,1705,1705,1705,1705,0
20230707,120500,61759866,1705,1705,1705,1705,15
20230707,120400,61734291,1708,1708,1708,1708,0
20230707,120300,61734291,1708,1708,1708,1708,0
20230707,120200,61734291,1708,1708,1708,1708,20
20230707,120100,61700131,1708,1708,1708,1708,0
20230707,120000,61700131,1708,1708,1708,1708,0
20230707,115900,61700131,1708,1708,1708,1708,0
20230707,115800,61700131,1708,1708,1708,1708,0
20230707,115700,61700131,1708,1708,1708,1708,0
20230707,115600,61700131,1708,1708,1708,1708,879
20230707,115500,60198799,1708,1708,1708,1708,0
20230707,115400,60198799,1708,1708,1708,1708,500
20230707,115300,59344799,1708,1708,1708,1708,0
20230707,115200,59344799,1708,1708,1708,1708,0
20230707,115100,59344799,1708,1708,1708,1708,0
20230707,115000,59344799,1708,1708,1708,1708,0
20230707,114900,59344799,1708,1705,1708,1705,2124
20230707,114800,55717079,1708,1708,1708,1708,0
20230707,114700,55717079,1708,1708,1708,1708,0
20230707,114600,55717079,1708,1708,1708,1708,0
20230707,114500,55717079,1708,1708,1708,1708,0
20230707,114400,55717079,1708,1708,1708,1708,0
20230707,114300,55717079,1708,1708,1708,1708,0
20230707,114200,55717079,1708,1705,1708,1705,430
20230707,114100,54982954,1705,1705,1705,1705,0
20230707,114000,54982954,1705,1705,1705,1705,0
20230707,113900,54982954,1705,1705,1705,1705,0
20230707,113800,54982954,1705,1705,1705,1705,0
20230707,113700,54982954,1705,1705,1705,1705,0
20230707,113600,54982954,1705,1705,1705,1705,0
20230707,113500,54982954,1705,1705,1705,1705,0
20230707,113400,54982954,1705,1705,1705,1705,0
20230707,113300,54982954,1705,1705,1705,1705,0
20230707,113200,54982954,1705,1705,1705,1705,0
20230707,113100,54982954,1705,1705,1705,1705,0
20230707,113000,54982954,1705,1705,1705,1705,1
20230707,112900,54981249,1705,1705,1705,1705,0
20230707,112800,54981249,1705,1705,1705,1705,0
20230707,112700,54981249,1705,1705,1705,1705,56
20230707,112600,54885769,1705,1705,1705,1705,0
20230707,112500,54885769,1705,1705,1705,1705,1500
20230707,112400,52328269,1700,1700,1700,1700,24
20230707,112300,52287469,1705,1705,1705,1705,0
20230707,112200,52287469,1705,1705,1705,1705,0
20230707,112100,52287469,1705,1705,1705,1705,0
20230707,112000,52287469,1705,1705,1705,1705,0
20230707,111900,52287469,1705,1705,1705,1705,0
20230707,111800,52287469,1705,1705,1705,1705,0
20230707,111700,52287469,1705,1705,1705,1705,0
20230707,111600,52287469,1705,1705,1705,1705,0
20230707,111500,52287469,1705,1705,1705,1705,0
20230707,111400,52287469,1705,1705,1705,1705,0
20230707,111300,52287469,1705,1705,1705,1705,0
20230707,111200,52287469,1705,1705,1705,1705,1
20230707,111100,52285764,1708,1708,1708,1708,0
20230707,111000,52285764,1708,1708,1708,1708,0
20230707,110900,52285764,1708,1708,1708,1708,0
20230707,110800,52285764,1708,1708,1708,1708,0
20230707,110700,52285764,1708,1708,1708,1708,15
20230707,110600,52260144,1708,1708,1708,1708,0
20230707,110500,52260144,1708,1708,1708,1708,1
20230707,110400,52258436,1698,1698,1698,1698,5
20230707,110300,52249946,1698,1698,1698,1698,0
20230707,110200,52249946,1698,1698,1698,1698,0
20230707,110100,52249946,1698,1698,1698,1698,0
20230707,110000,52249946,1698,1698,1698,1698,0
20230707,105900,52249946,1698,1699,1699,1698,1499
20230707,105800,49703169,1698,1698,1698,1698,0
20230707,105700,49703169,1698,1698,1698,1698,0
20230707,105600,49703169,1698,1698,1698,1698,0
20230707,105500,49703169,1698,1708,1708,1698,2
20230707,105400,49699763,1699,1699,1699,1699,0
20230707,105300,49699763,1699,1699,1699,1699,0
20230707,105200,49699763,1699,1699,1699,1699,0
20230707,105100,49699763,1699,1699,1699,1699,1385
20230707,105000,47346648,1699,1699,1699,1699,0
20230707,104900,47346648,1699,1699,1699,1699,0
20230707,104800,47346648,1699,1699,1699,1699,0
20230707,104700,47346648,1699,1699,1699,1699,0
20230707,104600,47346648,1699,1699,1699,1699,1000
20230707,104500,45647648,1699,1699,1699,1699,0
20230707,104400,45647648,1699,1699,1699,1699,0
20230707,104300,45647648,1699,1704,1704,1699,5000
20230707,104200,37140843,1704,1704,1704,1704,516
20230707,104100,36261579,1704,1705,1705,1704,160
20230707,104000,35988836,1706,1706,1706,1706,150
20230707,103900,35732936,1708,1708,1708,1708,0
20230707,103800,35732936,1708,1708,1708,1708,759
20230707,103700,34436564,1708,1708,1708,1708,0
20230707,103600,34436564,1708,1708,1708,1708,0
20230707,103500,34436564,1708,1708,1708,1708,0
20230707,103400,34436564,1708,1708,1708,1708,24
20230707,103300,34395572,1714,1714,1714,1714,200
20230707,103200,34052772,1714,1714,1714,1714,0
20230707,103100,34052772,1714,1714,1714,1714,0
20230707,103000,34052772,1714,1714,1714,1714,3
20230707,102900,34047630,1708,1708,1708,1708,0
20230707,102800,34047630,1708,1708,1708,1708,0
20230707,102700,34047630,1708,1708,1708,1708,300
20230707,102600,33535230,1708,1708,1708,1708,0
20230707,102500,33535230,1708,1715,1715,1708,128
20230707,102400,33316531,1715,1715,1715,1715,780
20230707,102300,31978831,1715,1715,1715,1715,0
20230707,102200,31978831,1715,1715,1715,1715,7
20230707,102100,31966826,1713,1713,1713,1713,0
20230707,102000,31966826,1713,1713,1713,1713,0
20230707,101900,31966826,1713,1713,1713,1713,0
20230707,101800,31966826,1713,1713,1713,1713,0
20230707,101700,31966826,1713,1713,1713,1713,0
20230707,101600,31966826,1713,1713,1713,1713,0
20230707,101500,31966826,1713,1713,1713,1713,170
20230707,101400,31675616,1712,1708,1712,1708,1521
20230707,101300,29074468,1707,1707,1707,1707,0
20230707,101200,29074468,1707,1706,1707,1706,46
20230707,101100,28995971,1705,1705,1705,1705,20
20230707,101000,28961871,1704,1704,1704,1704,0
20230707,100900,28961871,1704,1704,1704,1704,24
20230707,100800,28920975,1704,1703,1704,1703,74
20230707,100700,28794919,1703,1703,1703,1703,0
20230707,100600,28794919,1703,1702,1703,1702,8
20230707,100500,28781302,1703,1703,1703,1703,0
20230707,100400,28781302,1703,1703,1703,1703,0
20230707,100300,28781302,1703,1703,1703,1703,0
20230707,100200,28781302,1703,1703,1703,1703,0
20230707,100100,28781302,1703,1703,1703,1703,0
20230707,100000,28781302,1703,1703,1703,1703,0
20230707,095900,28781302,1703,1703,1703,1703,8
20230707,095800,28767678,1703,1703,1703,1703,0
20230707,095700,28767678,1703,1703,1703,1703,0
20230707,095600,28767678,1703,1703,1703,1703,426
20230707,095500,28042200,1703,1703,1703,1703,0
20230707,095400,28042200,1703,1703,1703,1703,325
20230707,095300,27488725,1702,1702,1702,1702,0
20230707,095200,27488725,1702,1702,1702,1702,1977
20230707,095100,24123871,1703,1703,1703,1703,113
20230707,095000,23931432,1703,1703,1703,1703,0
20230707,094900,23931432,1703,1703,1703,1703,460
20230707,094800,23148052,1704,1704,1704,1704,3
20230707,094700,23142940,1705,1703,1705,1703,1252
20230707,094600,21008568,1703,1702,1703,1702,44
20230707,094500,20933674,1702,1702,1702,1702,163
20230707,094400,20656248,1702,1696,1702,1696,25
20230707,094300,20613842,1702,1702,1702,1702,0
20230707,094200,20613842,1702,1702,1702,1702,53
20230707,094100,20523636,1702,1702,1702,1702,0
20230707,094000,20523636,1702,1702,1702,1702,182
20230707,093900,20213872,1702,1702,1702,1702,0
20230707,093800,20213872,1702,1702,1702,1702,0
20230707,093700,20213872,1702,1702,1702,1702,5
20230707,093600,20205362,1702,1695,1702,1695,1001
20230707,093500,18508660,1702,1702,1702,1702,10
20230707,093400,18491640,1702,1702,1702,1702,0
20230707,093300,18491640,1702,1702,1702,1702,0
20230707,093200,18491640,1702,1702,1702,1702,0
20230707,093100,18491640,1702,1702,1702,1702,0
20230707,093000,18491640,1702,1702,1702,1702,0
20230707,092900,18491640,1702,1702,1702,1702,1
20230707,092800,18489938,1695,1695,1695,1695,0
20230707,092700,18489938,1695,1695,1695,1695,0
20230707,092600,18489938,1695,1695,1695,1695,0
20230707,092500,18489938,1695,1695,1695,1695,0
20230707,092400,18489938,1695,1695,1695,1695,0
20230707,092300,18489938,1695,1695,1695,1695,0
20230707,092200,18489938,1695,1696,1696,1695,1105
20230707,092100,16616868,1703,1703,1703,1703,0
20230707,092000,16616868,1703,1703,1703,1703,0
20230707,091900,16616868,1703,1703,1703,1703,1900
20230707,091800,13381168,1703,1703,1703,1703,0
20230707,091700,13381168,1703,1703,1703,1703,0
20230707,091600,13381168,1703,1703,1703,1703,0
20230707,091500,13381168,1703,1703,1703,1703,0
20230707,091400,13381168,1703,1703,1703,1703,0
20230707,091300,13381168,1703,1703,1703,1703,0
20230707,091200,13381168,1703,1703,1703,1703,0
20230707,091100,13381168,1703,1703,1704,1703,111
20230707,091000,13192132,1704,1704,1704,1704,201
20230707,090900,12849628,1704,1704,1704,1704,1
20230707,090800,12847924,1703,1703,1703,1703,12
20230707,090700,12827488,1694,1694,1694,1694,0
20230707,090600,12827488,1694,1694,1694,1694,0
20230707,090500,12827488,1694,1694,1694,1694,31
20230707,090400,12774974,1688,1688,1688,1688,0
20230707,090300,12774974,1688,1688,1688,1688,0
20230707,090200,12774974,1688,1688,1688,1688,16
20230707,090100,12747966,1694,1688,1694,1688,268
20230707,090000,12295570,1688,1687,1694,1687,7278