KissMeData/001020/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,183200,524059991,1139,1139,1139,1139,5410
20230707,183100,524059991,1139,1139,1139,1139,0
20230707,183000,524059991,1139,1139,1139,1139,0
20230707,182900,524059991,1139,1139,1139,1139,0
20230707,182800,524059991,1139,1139,1139,1139,0
20230707,182700,524059991,1139,1139,1139,1139,0
20230707,182600,524059991,1139,1139,1139,1139,0
20230707,182500,524059991,1139,1139,1139,1139,0
20230707,182400,524059991,1139,1139,1139,1139,0
20230707,182300,524059991,1139,1139,1139,1139,0
20230707,182200,524059991,1139,1139,1139,1139,0
20230707,182100,524059991,1139,1139,1139,1139,0
20230707,182000,524059991,1139,1139,1139,1139,0
20230707,181900,524059991,1139,1139,1139,1139,0
20230707,181800,524059991,1139,1139,1139,1139,0
20230707,181700,524059991,1139,1139,1139,1139,0
20230707,181600,524059991,1139,1139,1139,1139,0
20230707,181500,524059991,1139,1139,1139,1139,0
20230707,181400,524059991,1139,1139,1139,1139,0
20230707,181300,524059991,1139,1139,1139,1139,0
20230707,181200,524059991,1139,1139,1139,1139,0
20230707,181100,524059991,1139,1139,1139,1139,0
20230707,181000,524059991,1139,1139,1139,1139,0
20230707,180900,524059991,1139,1139,1139,1139,0
20230707,180800,524059991,1139,1139,1139,1139,0
20230707,180700,524059991,1139,1139,1139,1139,0
20230707,180600,524059991,1139,1139,1139,1139,0
20230707,180500,524059991,1139,1139,1139,1139,0
20230707,180400,524059991,1139,1139,1139,1139,0
20230707,180300,524059991,1139,1139,1139,1139,0
20230707,180200,524059991,1139,1139,1139,1139,5410
20230707,180100,524059991,1139,1139,1139,1139,0
20230707,180000,524059991,1139,1139,1139,1139,0
20230707,175900,524059991,1139,1139,1139,1139,0
20230707,175800,524059991,1139,1139,1139,1139,0
20230707,175700,524059991,1139,1139,1139,1139,0
20230707,175600,524059991,1139,1139,1139,1139,0
20230707,175500,524059991,1139,1139,1139,1139,0
20230707,175400,524059991,1139,1139,1139,1139,0
20230707,175300,524059991,1139,1139,1139,1139,0
20230707,175200,524059991,1139,1139,1139,1139,0
20230707,175100,524059991,1139,1139,1139,1139,0
20230707,175000,524059991,1139,1139,1139,1139,0
20230707,174900,524059991,1139,1139,1139,1139,0
20230707,174800,524059991,1139,1139,1139,1139,0
20230707,174700,524059991,1139,1139,1139,1139,0
20230707,174600,524059991,1139,1139,1139,1139,0
20230707,174500,524059991,1139,1139,1139,1139,0
20230707,174400,524059991,1139,1139,1139,1139,0
20230707,174300,524059991,1139,1139,1139,1139,0
20230707,174200,524059991,1139,1139,1139,1139,0
20230707,174100,524059991,1139,1139,1139,1139,0
20230707,174000,524059991,1139,1139,1139,1139,0
20230707,173900,524059991,1139,1139,1139,1139,0
20230707,173800,524059991,1139,1139,1139,1139,0
20230707,173700,524059991,1139,1139,1139,1139,0
20230707,173600,524059991,1139,1139,1139,1139,0
20230707,173500,524059991,1139,1139,1139,1139,0
20230707,173400,524059991,1139,1139,1139,1139,0
20230707,173300,524059991,1139,1139,1139,1139,0
20230707,173200,524059991,1139,1139,1139,1139,5410
20230707,173100,524059991,1139,1139,1139,1139,0
20230707,173000,524059991,1139,1139,1139,1139,0
20230707,172900,524059991,1139,1139,1139,1139,0
20230707,172800,524059991,1139,1139,1139,1139,0
20230707,172700,524059991,1139,1139,1139,1139,0
20230707,172600,524059991,1139,1139,1139,1139,0
20230707,172500,524059991,1139,1139,1139,1139,0
20230707,172400,524059991,1139,1139,1139,1139,0
20230707,172300,524059991,1139,1139,1139,1139,0
20230707,172200,524059991,1139,1139,1139,1139,0
20230707,172100,524059991,1139,1139,1139,1139,0
20230707,172000,524059991,1139,1139,1139,1139,0
20230707,171900,524059991,1139,1139,1139,1139,0
20230707,171800,524059991,1139,1139,1139,1139,0
20230707,171700,524059991,1139,1139,1139,1139,0
20230707,171600,524059991,1139,1139,1139,1139,0
20230707,171500,524059991,1139,1139,1139,1139,0
20230707,171400,524059991,1139,1139,1139,1139,0
20230707,171300,524059991,1139,1139,1139,1139,0
20230707,171200,524059991,1139,1139,1139,1139,0
20230707,171100,524059991,1139,1139,1139,1139,0
20230707,171000,524059991,1139,1139,1139,1139,0
20230707,170900,524059991,1139,1139,1139,1139,0
20230707,170800,524059991,1139,1139,1139,1139,0
20230707,170700,524059991,1139,1139,1139,1139,0
20230707,170600,524059991,1139,1139,1139,1139,0
20230707,170500,524059991,1139,1139,1139,1139,0
20230707,170400,524059991,1139,1139,1139,1139,0
20230707,170300,524059991,1139,1139,1139,1139,0
20230707,170200,524059991,1139,1139,1139,1139,5410
20230707,170100,524059991,1139,1139,1139,1139,0
20230707,170000,524059991,1139,1139,1139,1139,0
20230707,165900,524059991,1139,1139,1139,1139,0
20230707,165800,524059991,1139,1139,1139,1139,0
20230707,165700,524059991,1139,1139,1139,1139,0
20230707,165600,524059991,1139,1139,1139,1139,0
20230707,165500,524059991,1139,1139,1139,1139,0
20230707,165400,524059991,1139,1139,1139,1139,0
20230707,165300,524059991,1139,1139,1139,1139,0
20230707,165200,524059991,1139,1139,1139,1139,0
20230707,165100,524059991,1139,1139,1139,1139,0
20230707,165000,524059991,1139,1139,1139,1139,0
20230707,164900,524059991,1139,1139,1139,1139,0
20230707,164800,524059991,1139,1139,1139,1139,0
20230707,164700,524059991,1139,1139,1139,1139,0
20230707,164600,524059991,1139,1139,1139,1139,0
20230707,164500,524059991,1139,1139,1139,1139,0
20230707,164400,524059991,1139,1139,1139,1139,0
20230707,164300,524059991,1139,1139,1139,1139,0
20230707,164200,524059991,1139,1139,1139,1139,0
20230707,164100,524059991,1139,1139,1139,1139,0
20230707,164000,524059991,1139,1139,1139,1139,0
20230707,163900,524059991,1139,1139,1139,1139,0
20230707,163800,524059991,1139,1139,1139,1139,0
20230707,163700,524059991,1139,1139,1139,1139,0
20230707,163600,524059991,1139,1139,1139,1139,0
20230707,163500,524059991,1139,1139,1139,1139,0
20230707,163400,524059991,1139,1139,1139,1139,0
20230707,163300,524059991,1139,1139,1139,1139,0
20230707,163200,524059991,1139,1139,1139,1139,5410
20230707,163100,524059991,1139,1139,1139,1139,0
20230707,163000,524059991,1139,1139,1139,1139,0
20230707,162900,524059991,1139,1139,1139,1139,0
20230707,162800,524059991,1139,1139,1139,1139,0
20230707,162700,524059991,1139,1139,1139,1139,0
20230707,162600,524059991,1139,1139,1139,1139,0
20230707,162500,524059991,1139,1139,1139,1139,0
20230707,162400,524059991,1139,1139,1139,1139,0
20230707,162300,524059991,1139,1139,1139,1139,0
20230707,162200,524059991,1139,1139,1139,1139,0
20230707,162100,524059991,1139,1139,1139,1139,0
20230707,162000,524059991,1139,1139,1139,1139,0
20230707,161900,524059991,1139,1139,1139,1139,0
20230707,161800,524059991,1139,1139,1139,1139,0
20230707,161700,524059991,1139,1139,1139,1139,0
20230707,161600,524059991,1139,1139,1139,1139,0
20230707,161500,524059991,1139,1139,1139,1139,0
20230707,161400,524059991,1139,1139,1139,1139,0
20230707,161300,524059991,1139,1139,1139,1139,0
20230707,161200,524059991,1139,1139,1139,1139,0
20230707,161100,524059991,1139,1139,1139,1139,0
20230707,161000,524059991,1139,1139,1139,1139,0
20230707,160900,524059991,1139,1139,1139,1139,0
20230707,160800,524059991,1139,1139,1139,1139,0
20230707,160700,524059991,1139,1139,1139,1139,0
20230707,160600,524059991,1139,1139,1139,1139,0
20230707,160500,524059991,1139,1139,1139,1139,0
20230707,160400,524059991,1139,1139,1139,1139,0
20230707,160300,524059991,1139,1139,1139,1139,0
20230707,160200,524059991,1139,1139,1139,1139,5410
20230707,160100,524059991,1139,1139,1139,1139,0
20230707,160000,524059991,1139,1139,1139,1139,0
20230707,155900,524059991,1139,1139,1139,1139,0
20230707,155800,524059991,1139,1139,1139,1139,0
20230707,155700,524059991,1139,1139,1139,1139,0
20230707,155600,524059991,1139,1139,1139,1139,0
20230707,155500,524059991,1139,1139,1139,1139,0
20230707,155400,524059991,1139,1139,1139,1139,0
20230707,155300,524059991,1139,1139,1139,1139,0
20230707,155200,524059991,1139,1139,1139,1139,0
20230707,155100,524059991,1139,1139,1139,1139,0
20230707,155000,524059991,1139,1139,1139,1139,0
20230707,154900,524059991,1139,1139,1139,1139,0
20230707,154800,524059991,1139,1139,1139,1139,0
20230707,154700,524059991,1139,1139,1139,1139,0
20230707,154600,524059991,1139,1139,1139,1139,0
20230707,154500,524059991,1139,1139,1139,1139,0
20230707,154400,524059991,1139,1139,1139,1139,0
20230707,154300,524059991,1139,1139,1139,1139,0
20230707,154200,524059991,1139,1139,1139,1139,0
20230707,154100,524059991,1139,1139,1139,1139,0
20230707,154000,524059991,1139,1139,1139,1139,0
20230707,153900,524059991,1139,1139,1139,1139,0
20230707,153800,524059991,1139,1139,1139,1139,0
20230707,153700,524059991,1139,1139,1139,1139,0
20230707,153600,524059991,1139,1139,1139,1139,0
20230707,153500,524059991,1139,1139,1139,1139,0
20230707,153400,524059991,1139,1139,1139,1139,0
20230707,153300,524059991,1139,1139,1139,1139,0
20230707,153200,524059991,1139,1139,1139,1139,5410
20230707,153100,524059991,1139,1139,1139,1139,0
20230707,153000,524059991,1139,1139,1139,1139,5410
20230707,152900,517898001,1137,1137,1137,1137,0
20230707,152800,517898001,1137,1137,1137,1137,0
20230707,152700,517898001,1137,1137,1137,1137,0
20230707,152600,517898001,1137,1137,1137,1137,0
20230707,152500,517898001,1137,1137,1137,1137,0
20230707,152400,517898001,1137,1137,1137,1137,0
20230707,152300,517898001,1137,1137,1137,1137,0
20230707,152200,517898001,1137,1137,1137,1137,0
20230707,152100,517898001,1137,1137,1137,1137,0
20230707,152000,517898001,1137,1137,1137,1137,0
20230707,151900,517898001,1137,1137,1137,1136,183
20230707,151800,517690027,1138,1139,1139,1138,246
20230707,151700,517410058,1139,1139,1139,1139,5550
20230707,151600,511088608,1139,1138,1139,1138,699
20230707,151500,510293145,1137,1137,1138,1137,401
20230707,151400,509837207,1138,1135,1138,1135,5468
20230707,151300,503625855,1135,1131,1135,1131,82
20230707,151200,503533045,1130,1131,1131,1130,223
20230707,151100,503280990,1129,1129,1129,1129,1615
20230707,151000,501457655,1131,1130,1131,1130,247
20230707,150900,501178531,1129,1129,1129,1129,1427
20230707,150800,499567448,1129,1130,1130,1129,1216
20230707,150700,498194568,1130,1130,1130,1130,831
20230707,150600,497255538,1130,1130,1130,1130,0
20230707,150500,497255538,1130,1130,1130,1130,10
20230707,150400,497244238,1131,1130,1131,1130,371
20230707,150300,496824796,1130,1131,1131,1130,182
20230707,150200,496618956,1132,1132,1132,1132,0
20230707,150100,496618956,1132,1132,1132,1132,0
20230707,150000,496618956,1132,1132,1132,1132,0
20230707,145900,496618956,1132,1132,1132,1132,14
20230707,145800,496603108,1129,1129,1129,1129,5
20230707,145700,496597463,1129,1128,1129,1128,605
20230707,145600,495914823,1128,1128,1128,1128,5
20230707,145500,495909183,1128,1128,1128,1128,283
20230707,145400,495589959,1130,1130,1130,1130,51
20230707,145300,495532329,1130,1130,1130,1130,0
20230707,145200,495532329,1130,1130,1130,1130,0
20230707,145100,495532329,1130,1130,1130,1130,49
20230707,145000,495476959,1130,1130,1130,1130,0
20230707,144900,495476959,1130,1129,1130,1129,37
20230707,144800,495435185,1126,1130,1130,1126,1000
20230707,144700,494308245,1136,1136,1136,1136,0
20230707,144600,494308245,1136,1136,1136,1136,0
20230707,144500,494308245,1136,1136,1136,1136,2001
20230707,144400,492035109,1136,1136,1136,1136,7
20230707,144300,492027157,1127,1127,1127,1127,0
20230707,144200,492027157,1127,1127,1127,1127,0
20230707,144100,492027157,1127,1127,1127,1127,0
20230707,144000,492027157,1127,1130,1130,1127,200
20230707,143900,491801388,1137,1137,1137,1137,90
20230707,143800,491699058,1130,1130,1130,1130,0
20230707,143700,491699058,1130,1130,1130,1130,0
20230707,143600,491699058,1130,1130,1130,1130,0
20230707,143500,491699058,1130,1130,1130,1130,0
20230707,143400,491699058,1130,1130,1130,1130,0
20230707,143300,491699058,1130,1130,1130,1130,1
20230707,143200,491697928,1138,1138,1138,1138,0
20230707,143100,491697928,1138,1138,1138,1138,0
20230707,143000,491697928,1138,1130,1138,1130,612
20230707,142900,491002884,1130,1130,1130,1130,22
20230707,142800,490978024,1130,1130,1130,1130,606
20230707,142700,490293244,1130,1130,1130,1130,0
20230707,142600,490293244,1130,1130,1130,1130,0
20230707,142500,490293244,1130,1130,1130,1130,1001
20230707,142400,489162114,1126,1126,1126,1126,0
20230707,142300,489162114,1126,1126,1126,1126,0
20230707,142200,489162114,1126,1126,1126,1125,751
20230707,142100,488316688,1126,1126,1126,1126,44
20230707,142000,488267144,1126,1126,1126,1126,0
20230707,141900,488267144,1126,1126,1126,1126,0
20230707,141800,488267144,1126,1126,1126,1125,933
20230707,141700,487217474,1126,1126,1126,1126,49
20230707,141600,487162300,1126,1126,1126,1126,39
20230707,141500,487118386,1126,1126,1126,1126,109
20230707,141400,486995652,1126,1125,1126,1125,360
20230707,141300,486590301,1126,1126,1126,1126,40
20230707,141200,486545261,1126,1129,1129,1126,150
20230707,141100,486376349,1129,1129,1129,1129,0
20230707,141000,486376349,1129,1129,1129,1129,2
20230707,140900,486374091,1129,1129,1129,1129,2
20230707,140800,486371833,1129,1129,1129,1129,53
20230707,140700,486311996,1126,1126,1126,1126,19
20230707,140600,486290602,1126,1126,1126,1126,700
20230707,140500,485502402,1126,1126,1126,1126,0
20230707,140400,485502402,1126,1126,1126,1126,141
20230707,140300,485343636,1126,1126,1126,1126,142
20230707,140200,485183744,1126,1129,1129,1126,410
20230707,140100,484721611,1129,1129,1129,1129,0
20230707,140000,484721611,1129,1129,1129,1129,257
20230707,135900,484431458,1129,1129,1129,1129,3
20230707,135800,484428071,1132,1132,1132,1132,1
20230707,135700,484426939,1132,1132,1132,1132,80
20230707,135600,484336379,1134,1138,1138,1134,4394
20230707,135500,479353543,1134,1134,1134,1133,130
20230707,135400,479206153,1134,1134,1134,1134,10
20230707,135300,479194813,1133,1134,1134,1133,16
20230707,135200,479176675,1131,1131,1131,1131,159
20230707,135100,478996846,1131,1131,1131,1131,10
20230707,135000,478985536,1131,1131,1131,1131,0
20230707,134900,478985536,1131,1131,1131,1131,22
20230707,134800,478960654,1131,1129,1131,1129,21
20230707,134700,478936925,1129,1129,1129,1129,49
20230707,134600,478881604,1126,1126,1126,1126,0
20230707,134500,478881604,1126,1127,1127,1126,694
20230707,134400,478099586,1129,1129,1129,1129,0
20230707,134300,478099586,1129,1129,1129,1129,209
20230707,134200,477863625,1126,1130,1130,1126,4034
20230707,134100,473316727,1130,1132,1132,1130,32
20230707,134000,473280505,1130,1130,1130,1130,1
20230707,133900,473279375,1130,1130,1130,1130,20
20230707,133800,473256775,1128,1129,1129,1128,53
20230707,133700,473196949,1128,1128,1128,1128,0
20230707,133600,473196949,1128,1128,1128,1128,1
20230707,133500,473195821,1132,1132,1132,1132,1
20230707,133400,473194689,1128,1128,1128,1128,200
20230707,133300,472969089,1128,1128,1128,1128,549
20230707,133200,472349817,1128,1128,1128,1128,6
20230707,133100,472343049,1134,1133,1134,1133,588
20230707,133000,471676756,1133,1133,1133,1133,1
20230707,132900,471675623,1127,1136,1136,1127,13745
20230707,132800,456115949,1136,1136,1136,1136,0
20230707,132700,456115949,1136,1140,1140,1136,1984
20230707,132600,453860062,1138,1139,1139,1138,860
20230707,132500,452881295,1140,1140,1140,1140,0
20230707,132400,452881295,1140,1140,1140,1140,0
20230707,132300,452881295,1140,1140,1140,1140,0
20230707,132200,452881295,1140,1140,1140,1140,0
20230707,132100,452881295,1140,1140,1140,1140,0
20230707,132000,452881295,1140,1140,1140,1140,10
20230707,131900,452869895,1138,1138,1138,1138,0
20230707,131800,452869895,1138,1138,1138,1138,0
20230707,131700,452869895,1138,1138,1138,1138,0
20230707,131600,452869895,1138,1138,1138,1138,0
20230707,131500,452869895,1138,1138,1138,1138,23
20230707,131400,452843721,1138,1138,1138,1138,0
20230707,131300,452843721,1138,1138,1138,1138,0
20230707,131200,452843721,1138,1138,1138,1138,0
20230707,131100,452843721,1138,1138,1138,1138,1
20230707,131000,452842583,1138,1138,1138,1138,17
20230707,130900,452823237,1138,1138,1138,1138,2
20230707,130800,452820961,1142,1139,1142,1139,11
20230707,130700,452808403,1139,1139,1139,1139,0
20230707,130600,452808403,1139,1139,1139,1139,0
20230707,130500,452808403,1139,1139,1139,1139,1
20230707,130400,452807264,1139,1139,1139,1139,1
20230707,130300,452806125,1139,1140,1140,1139,1934
20230707,130200,450602405,1140,1140,1140,1140,0
20230707,130100,450602405,1140,1140,1140,1140,0
20230707,130000,450602405,1140,1140,1140,1140,0
20230707,125900,450602405,1140,1140,1140,1140,0
20230707,125800,450602405,1140,1140,1140,1140,0
20230707,125700,450602405,1140,1141,1141,1140,219
20230707,125600,450352734,1141,1141,1141,1141,318
20230707,125500,449989896,1142,1141,1142,1141,10
20230707,125400,449978485,1141,1141,1141,1141,0
20230707,125300,449978485,1141,1144,1144,1141,251
20230707,125200,449691972,1144,1144,1144,1144,1
20230707,125100,449690828,1143,1143,1143,1143,0
20230707,125000,449690828,1143,1143,1143,1143,5
20230707,124900,449685113,1143,1143,1143,1143,11
20230707,124800,449672540,1143,1143,1143,1143,6
20230707,124700,449665682,1143,1143,1143,1143,312
20230707,124600,449309066,1143,1143,1143,1143,51
20230707,124500,449250773,1142,1140,1142,1140,131
20230707,124400,449101269,1140,1141,1141,1139,1260
20230707,124300,447664153,1141,1141,1142,1141,61
20230707,124200,447594524,1142,1142,1142,1142,329
20230707,124100,447218806,1142,1142,1142,1142,0
20230707,124000,447218806,1142,1142,1142,1142,1
20230707,123900,447217664,1147,1147,1147,1147,0
20230707,123800,447217664,1147,1147,1147,1147,0
20230707,123700,447217664,1147,1147,1147,1147,0
20230707,123600,447217664,1147,1147,1147,1147,0
20230707,123500,447217664,1147,1146,1147,1146,2
20230707,123400,447215371,1141,1141,1141,1141,29
20230707,123300,447182282,1141,1141,1141,1141,20
20230707,123200,447159462,1148,1148,1148,1148,2
20230707,123100,447157166,1149,1149,1149,1149,0
20230707,123000,447157166,1149,1139,1149,1139,2629
20230707,122900,444139364,1139,1139,1139,1139,500
20230707,122800,443569864,1138,1138,1138,1138,0
20230707,122700,443569864,1138,1139,1139,1138,492
20230707,122600,443009677,1143,1143,1143,1143,0
20230707,122500,443009677,1143,1143,1143,1143,0
20230707,122400,443009677,1143,1143,1143,1143,728
20230707,122300,442177573,1140,1140,1140,1140,0
20230707,122200,442177573,1140,1140,1140,1140,2009
20230707,122100,439887313,1140,1140,1140,1140,0
20230707,122000,439887313,1140,1140,1140,1140,0
20230707,121900,439887313,1140,1140,1140,1140,0
20230707,121800,439887313,1140,1140,1140,1140,0
20230707,121700,439887313,1140,1140,1140,1140,0
20230707,121600,439887313,1140,1140,1140,1140,50
20230707,121500,439830313,1141,1141,1141,1141,48
20230707,121400,439775545,1141,1142,1142,1141,549
20230707,121300,439148772,1142,1143,1143,1142,799
20230707,121200,438235835,1143,1145,1145,1143,223
20230707,121100,437980546,1143,1146,1147,1143,451
20230707,121000,437463633,1147,1147,1147,1147,0
20230707,120900,437463633,1147,1147,1147,1147,1
20230707,120800,437462486,1147,1147,1147,1147,0
20230707,120700,437462486,1147,1147,1147,1147,0
20230707,120600,437462486,1147,1147,1147,1147,0
20230707,120500,437462486,1147,1147,1147,1147,10
20230707,120400,437451016,1149,1149,1149,1149,0
20230707,120300,437451016,1149,1149,1149,1149,56
20230707,120200,437386672,1149,1149,1149,1149,0
20230707,120100,437386672,1149,1149,1149,1149,0
20230707,120000,437386672,1149,1149,1149,1149,0
20230707,115900,437386672,1149,1149,1149,1149,0
20230707,115800,437386672,1149,1149,1149,1149,0
20230707,115700,437386672,1149,1149,1149,1149,0
20230707,115600,437386672,1149,1149,1149,1149,0
20230707,115500,437386672,1149,1149,1149,1149,1
20230707,115400,437385523,1147,1147,1147,1147,0
20230707,115300,437385523,1147,1146,1147,1146,46
20230707,115200,437332806,1146,1146,1146,1146,0
20230707,115100,437332806,1146,1146,1146,1146,1
20230707,115000,437331660,1141,1141,1141,1141,0
20230707,114900,437331660,1141,1141,1141,1141,0
20230707,114800,437331660,1141,1141,1143,1141,435
20230707,114700,436834693,1142,1144,1144,1142,423
20230707,114600,436351292,1145,1145,1145,1145,0
20230707,114500,436351292,1145,1145,1145,1145,142
20230707,114400,436188702,1146,1146,1146,1146,0
20230707,114300,436188702,1146,1146,1146,1146,0
20230707,114200,436188702,1146,1146,1146,1146,373
20230707,114100,435761244,1146,1147,1147,1146,1553
20230707,114000,433980996,1151,1146,1152,1146,1666
20230707,113900,432068668,1152,1150,1152,1150,297
20230707,113800,431726532,1152,1152,1152,1152,0
20230707,113700,431726532,1152,1152,1152,1152,5
20230707,113600,431720772,1152,1152,1152,1152,26
20230707,113500,431690820,1153,1153,1153,1153,0
20230707,113400,431690820,1153,1153,1153,1153,300
20230707,113300,431344920,1152,1152,1152,1152,868
20230707,113200,430344984,1152,1152,1152,1151,1549
20230707,113100,428560577,1153,1148,1153,1148,1140
20230707,113000,427248249,1151,1141,1152,1141,599
20230707,112900,426561385,1141,1141,1141,1141,6
20230707,112800,426554539,1141,1142,1142,1139,149
20230707,112700,426384618,1141,1141,1141,1141,28
20230707,112600,426352670,1141,1141,1141,1141,0
20230707,112500,426352670,1141,1141,1141,1141,1
20230707,112400,426351529,1139,1139,1139,1139,0
20230707,112300,426351529,1139,1139,1139,1139,0
20230707,112200,426351529,1139,1139,1140,1139,882
20230707,112100,425346915,1147,1146,1147,1146,270
20230707,112000,425037340,1138,1138,1138,1138,0
20230707,111900,425037340,1138,1138,1138,1138,0
20230707,111800,425037340,1138,1142,1146,1138,2520
20230707,111700,422160233,1142,1143,1143,1142,234
20230707,111600,421893004,1144,1145,1145,1143,860
20230707,111500,420908327,1145,1145,1145,1145,1
20230707,111400,420907182,1145,1145,1145,1145,17
20230707,111300,420887717,1145,1145,1145,1145,31
20230707,111200,420852222,1146,1146,1147,1146,435
20230707,111100,420353509,1146,1146,1146,1146,0
20230707,111000,420353509,1146,1146,1146,1146,10
20230707,110900,420342049,1143,1143,1143,1143,0
20230707,110800,420342049,1143,1143,1143,1143,0
20230707,110700,420342049,1143,1143,1143,1143,1
20230707,110600,420340906,1143,1143,1143,1141,870
20230707,110500,419347900,1143,1146,1146,1143,1000
20230707,110400,418203634,1146,1146,1146,1146,0
20230707,110300,418203634,1146,1146,1146,1146,0
20230707,110200,418203634,1146,1146,1146,1146,0
20230707,110100,418203634,1146,1146,1146,1146,30
20230707,110000,418169254,1149,1149,1149,1149,10
20230707,105900,418157764,1153,1150,1153,1150,211
20230707,105800,417914514,1150,1150,1150,1150,5
20230707,105700,417908764,1150,1152,1153,1150,136
20230707,105600,417752339,1149,1150,1150,1149,313
20230707,105500,417392416,1151,1149,1151,1149,1000
20230707,105400,416242855,1149,1148,1149,1148,2165
20230707,105300,413756393,1145,1145,1145,1145,627
20230707,105200,413038478,1145,1145,1148,1145,1663
20230707,105100,411134136,1145,1145,1145,1145,6
20230707,105000,411127266,1143,1143,1143,1143,0
20230707,104900,411127266,1143,1143,1143,1143,0
20230707,104800,411127266,1143,1143,1143,1143,0
20230707,104700,411127266,1143,1144,1148,1143,12283
20230707,104600,397076115,1144,1144,1144,1144,500
20230707,104500,396504115,1143,1143,1143,1143,0
20230707,104400,396504115,1143,1143,1143,1143,0
20230707,104300,396504115,1143,1143,1143,1143,2119
20230707,104200,394082098,1148,1148,1148,1148,376
20230707,104100,393650450,1145,1145,1145,1145,4
20230707,104000,393645870,1143,1144,1144,1143,315
20230707,103900,393285524,1148,1148,1148,1148,0
20230707,103800,393285524,1148,1148,1148,1148,50
20230707,103700,393228124,1148,1152,1153,1148,529
20230707,103600,392619099,1153,1152,1153,1152,410
20230707,103500,392146696,1152,1150,1152,1150,2502
20230707,103400,389266559,1148,1151,1151,1148,52
20230707,103300,389206857,1148,1148,1148,1148,100
20230707,103200,389092057,1150,1150,1150,1150,364
20230707,103100,388673457,1150,1144,1150,1144,675
20230707,103000,387897213,1150,1144,1150,1144,627
20230707,102900,387176518,1143,1144,1144,1143,638
20230707,102800,386446707,1144,1144,1144,1144,0
20230707,102700,386446707,1144,1144,1144,1144,0
20230707,102600,386446707,1144,1146,1146,1144,900
20230707,102500,385416524,1145,1145,1145,1144,440
20230707,102400,384913057,1145,1147,1150,1145,1480
20230707,102300,383213840,1147,1143,1147,1143,787
20230707,102200,382311155,1143,1141,1143,1141,722
20230707,102100,381485911,1141,1139,1141,1138,833
20230707,102000,380536839,1138,1138,1138,1138,100
20230707,101900,380423039,1138,1138,1138,1138,1000
20230707,101800,379285039,1137,1137,1137,1137,0
20230707,101700,379285039,1137,1137,1137,1137,0
20230707,101600,379285039,1137,1137,1137,1137,0
20230707,101500,379285039,1137,1137,1137,1137,407
20230707,101400,378822280,1137,1137,1137,1137,3465
20230707,101300,374882575,1137,1137,1137,1137,0
20230707,101200,374882575,1137,1138,1138,1137,960
20230707,101100,373791045,1137,1137,1137,1137,209
20230707,101000,373553412,1137,1137,1137,1137,39
20230707,100900,373509069,1137,1137,1137,1137,50
20230707,100800,373452219,1137,1136,1137,1136,1016
20230707,100700,372298031,1137,1137,1137,1137,350
20230707,100600,371900081,1137,1136,1137,1136,1759
20230707,100500,369901120,1136,1140,1141,1136,1806
20230707,100400,367847500,1138,1138,1138,1137,2075
20230707,100300,365487371,1138,1140,1140,1138,5233
20230707,100200,359526169,1140,1141,1141,1140,582
20230707,100100,358862363,1141,1141,1141,1141,711
20230707,100000,358051112,1141,1141,1141,1141,0
20230707,095900,358051112,1141,1141,1141,1141,0
20230707,095800,358051112,1141,1141,1141,1141,0
20230707,095700,358051112,1141,1141,1141,1141,20
20230707,095600,358028292,1143,1141,1143,1141,358
20230707,095500,357619626,1140,1141,1141,1140,1257
20230707,095400,356186361,1141,1144,1144,1140,7131
20230707,095300,348047063,1143,1143,1143,1143,50
20230707,095200,347989913,1143,1143,1143,1143,271
20230707,095100,347680160,1142,1144,1147,1142,4444
20230707,095000,342601405,1144,1144,1144,1144,485
20230707,094900,342046565,1144,1147,1147,1144,5684
20230707,094800,335536244,1148,1152,1152,1148,2202
20230707,094700,333006854,1152,1153,1153,1152,1554
20230707,094600,331216358,1153,1153,1156,1153,105
20230707,094500,331094993,1153,1151,1156,1150,5253
20230707,094400,325047937,1152,1152,1156,1152,5643
20230707,094300,318547172,1152,1156,1156,1152,1599
20230707,094200,316703104,1156,1157,1157,1155,1237
20230707,094100,315274137,1156,1159,1159,1156,1419
20230707,094000,313633035,1157,1155,1160,1153,3363
20230707,093900,309752775,1155,1159,1160,1154,4640
20230707,093800,304389618,1159,1164,1164,1159,461
20230707,093700,303855205,1164,1165,1165,1164,2258
20230707,093600,301226539,1165,1156,1165,1156,15124
20230707,093500,283667340,1156,1154,1156,1153,943
20230707,093400,282579392,1154,1156,1159,1153,2346
20230707,093300,279871717,1159,1159,1159,1155,3613
20230707,093200,275696403,1159,1159,1159,1154,2008
20230707,093100,273369639,1153,1162,1162,1153,3763
20230707,093000,269014504,1162,1159,1162,1157,5312
20230707,092900,262847657,1161,1155,1161,1155,1838
20230707,092800,260716689,1155,1161,1161,1153,9609
20230707,092700,249588673,1161,1162,1163,1155,5040
20230707,092600,243740274,1163,1161,1175,1153,60735
20230707,092500,172821185,1165,1146,1165,1146,30762
20230707,092400,137195984,1146,1149,1151,1146,2311
20230707,092300,134543110,1149,1157,1158,1149,14467
20230707,092200,117838524,1158,1155,1159,1153,13359
20230707,092100,102398825,1156,1146,1156,1146,18220
20230707,092000,81427032,1146,1140,1147,1139,9110
20230707,091900,70996022,1140,1139,1140,1139,1147
20230707,091800,69688443,1140,1133,1145,1133,6502
20230707,091700,62284609,1134,1133,1134,1130,2128
20230707,091600,59875842,1133,1138,1138,1133,1508
20230707,091500,58165828,1138,1133,1138,1133,421
20230707,091400,57688445,1139,1138,1139,1138,301
20230707,091300,57345906,1139,1130,1140,1130,2721
20230707,091200,54249657,1130,1134,1134,1129,1152
20230707,091100,52945393,1134,1140,1140,1134,4847
20230707,091000,47432619,1143,1156,1156,1143,1751
20230707,090900,45428935,1156,1147,1160,1127,10737
20230707,090800,33011057,1148,1131,1152,1127,6192
20230707,090700,25924250,1131,1126,1131,1126,1710
20230707,090600,23998720,1126,1126,1126,1126,100
20230707,090500,23886120,1126,1106,1150,1106,17229
20230707,090400,4555804,1105,1105,1105,1105,0
20230707,090300,4555804,1105,1105,1105,1105,711
20230707,090200,3770149,1102,1099,1102,1099,1127
20230707,090100,2528647,1099,1099,1099,1099,997
20230707,090000,1432944,1092,1092,1092,1092,1297