KissMeData/084440/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194400,914978147,1771,1771,1771,1771,15194
20230710,194300,914978147,1771,1771,1771,1771,0
20230710,194200,914978147,1771,1771,1771,1771,0
20230710,194100,914978147,1771,1771,1771,1771,0
20230710,194000,914978147,1771,1771,1771,1771,0
20230710,193900,914978147,1771,1771,1771,1771,0
20230710,193800,914978147,1771,1771,1771,1771,0
20230710,193700,914978147,1771,1771,1771,1771,0
20230710,193600,914978147,1771,1771,1771,1771,0
20230710,193500,914978147,1771,1771,1771,1771,0
20230710,193400,914978147,1771,1771,1771,1771,0
20230710,193300,914978147,1771,1771,1771,1771,0
20230710,193200,914978147,1771,1771,1771,1771,0
20230710,193100,914978147,1771,1771,1771,1771,0
20230710,193000,914978147,1771,1771,1771,1771,0
20230710,192900,914978147,1771,1771,1771,1771,0
20230710,192800,914978147,1771,1771,1771,1771,0
20230710,192700,914978147,1771,1771,1771,1771,0
20230710,192600,914978147,1771,1771,1771,1771,0
20230710,192500,914978147,1771,1771,1771,1771,0
20230710,192400,914978147,1771,1771,1771,1771,0
20230710,192300,914978147,1771,1771,1771,1771,0
20230710,192200,914978147,1771,1771,1771,1771,0
20230710,192100,914978147,1771,1771,1771,1771,0
20230710,192000,914978147,1771,1771,1771,1771,0
20230710,191900,914978147,1771,1771,1771,1771,0
20230710,191800,914978147,1771,1771,1771,1771,0
20230710,191700,914978147,1771,1771,1771,1771,0
20230710,191600,914978147,1771,1771,1771,1771,0
20230710,191500,914978147,1771,1771,1771,1771,0
20230710,191400,914978147,1771,1771,1771,1771,15194
20230710,191300,914978147,1771,1771,1771,1771,0
20230710,191200,914978147,1771,1771,1771,1771,0
20230710,191100,914978147,1771,1771,1771,1771,0
20230710,191000,914978147,1771,1771,1771,1771,0
20230710,190900,914978147,1771,1771,1771,1771,0
20230710,190800,914978147,1771,1771,1771,1771,0
20230710,190700,914978147,1771,1771,1771,1771,0
20230710,190600,914978147,1771,1771,1771,1771,0
20230710,190500,914978147,1771,1771,1771,1771,0
20230710,190400,914978147,1771,1771,1771,1771,0
20230710,190300,914978147,1771,1771,1771,1771,0
20230710,190200,914978147,1771,1771,1771,1771,0
20230710,190100,914978147,1771,1771,1771,1771,0
20230710,190000,914978147,1771,1771,1771,1771,0
20230710,185900,914978147,1771,1771,1771,1771,0
20230710,185800,914978147,1771,1771,1771,1771,0
20230710,185700,914978147,1771,1771,1771,1771,0
20230710,185600,914978147,1771,1771,1771,1771,0
20230710,185500,914978147,1771,1771,1771,1771,0
20230710,185400,914978147,1771,1771,1771,1771,0
20230710,185300,914978147,1771,1771,1771,1771,0
20230710,185200,914978147,1771,1771,1771,1771,0
20230710,185100,914978147,1771,1771,1771,1771,0
20230710,185000,914978147,1771,1771,1771,1771,0
20230710,184900,914978147,1771,1771,1771,1771,0
20230710,184800,914978147,1771,1771,1771,1771,0
20230710,184700,914978147,1771,1771,1771,1771,0
20230710,184600,914978147,1771,1771,1771,1771,0
20230710,184500,914978147,1771,1771,1771,1771,0
20230710,184400,914978147,1771,1771,1771,1771,15194
20230710,184300,914978147,1771,1771,1771,1771,0
20230710,184200,914978147,1771,1771,1771,1771,0
20230710,184100,914978147,1771,1771,1771,1771,0
20230710,184000,914978147,1771,1771,1771,1771,0
20230710,183900,914978147,1771,1771,1771,1771,0
20230710,183800,914978147,1771,1771,1771,1771,0
20230710,183700,914978147,1771,1771,1771,1771,0
20230710,183600,914978147,1771,1771,1771,1771,0
20230710,183500,914978147,1771,1771,1771,1771,0
20230710,183400,914978147,1771,1771,1771,1771,0
20230710,183300,914978147,1771,1771,1771,1771,0
20230710,183200,914978147,1771,1771,1771,1771,0
20230710,183100,914978147,1771,1771,1771,1771,0
20230710,183000,914978147,1771,1771,1771,1771,0
20230710,182900,914978147,1771,1771,1771,1771,0
20230710,182800,914978147,1771,1771,1771,1771,0
20230710,182700,914978147,1771,1771,1771,1771,0
20230710,182600,914978147,1771,1771,1771,1771,0
20230710,182500,914978147,1771,1771,1771,1771,0
20230710,182400,914978147,1771,1771,1771,1771,0
20230710,182300,914978147,1771,1771,1771,1771,0
20230710,182200,914978147,1771,1771,1771,1771,0
20230710,182100,914978147,1771,1771,1771,1771,0
20230710,182000,914978147,1771,1771,1771,1771,0
20230710,181900,914978147,1771,1771,1771,1771,0
20230710,181800,914978147,1771,1771,1771,1771,0
20230710,181700,914978147,1771,1771,1771,1771,0
20230710,181600,914978147,1771,1771,1771,1771,0
20230710,181500,914978147,1771,1771,1771,1771,0
20230710,181400,914978147,1771,1771,1771,1771,15194
20230710,181300,914978147,1771,1771,1771,1771,0
20230710,181200,914978147,1771,1771,1771,1771,0
20230710,181100,914978147,1771,1771,1771,1771,0
20230710,181000,914978147,1771,1771,1771,1771,0
20230710,180900,914978147,1771,1771,1771,1771,0
20230710,180800,914978147,1771,1771,1771,1771,0
20230710,180700,914978147,1771,1771,1771,1771,0
20230710,180600,914978147,1771,1771,1771,1771,0
20230710,180500,914978147,1771,1771,1771,1771,0
20230710,180400,914978147,1771,1771,1771,1771,0
20230710,180300,914978147,1771,1771,1771,1771,0
20230710,180200,914978147,1771,1771,1771,1771,0
20230710,180100,914978147,1771,1771,1771,1771,0
20230710,180000,914978147,1771,1771,1771,1771,0
20230710,175900,914978147,1771,1771,1771,1771,0
20230710,175800,914978147,1771,1771,1771,1771,0
20230710,175700,914978147,1771,1771,1771,1771,0
20230710,175600,914978147,1771,1771,1771,1771,0
20230710,175500,914978147,1771,1771,1771,1771,0
20230710,175400,914978147,1771,1771,1771,1771,0
20230710,175300,914978147,1771,1771,1771,1771,0
20230710,175200,914978147,1771,1771,1771,1771,0
20230710,175100,914978147,1771,1771,1771,1771,0
20230710,175000,914978147,1771,1771,1771,1771,0
20230710,174900,914978147,1771,1771,1771,1771,0
20230710,174800,914978147,1771,1771,1771,1771,0
20230710,174700,914978147,1771,1771,1771,1771,0
20230710,174600,914978147,1771,1771,1771,1771,0
20230710,174500,914978147,1771,1771,1771,1771,0
20230710,174400,914978147,1771,1771,1771,1771,15194
20230710,174300,914978147,1771,1771,1771,1771,0
20230710,174200,914978147,1771,1771,1771,1771,0
20230710,174100,914978147,1771,1771,1771,1771,0
20230710,174000,914978147,1771,1771,1771,1771,0
20230710,173900,914978147,1771,1771,1771,1771,0
20230710,173800,914978147,1771,1771,1771,1771,0
20230710,173700,914978147,1771,1771,1771,1771,0
20230710,173600,914978147,1771,1771,1771,1771,0
20230710,173500,914978147,1771,1771,1771,1771,0
20230710,173400,914978147,1771,1771,1771,1771,0
20230710,173300,914978147,1771,1771,1771,1771,0
20230710,173200,914978147,1771,1771,1771,1771,0
20230710,173100,914978147,1771,1771,1771,1771,0
20230710,173000,914978147,1771,1771,1771,1771,0
20230710,172900,914978147,1771,1771,1771,1771,0
20230710,172800,914978147,1771,1771,1771,1771,0
20230710,172700,914978147,1771,1771,1771,1771,0
20230710,172600,914978147,1771,1771,1771,1771,0
20230710,172500,914978147,1771,1771,1771,1771,0
20230710,172400,914978147,1771,1771,1771,1771,0
20230710,172300,914978147,1771,1771,1771,1771,0
20230710,172200,914978147,1771,1771,1771,1771,0
20230710,172100,914978147,1771,1771,1771,1771,0
20230710,172000,914978147,1771,1771,1771,1771,0
20230710,171900,914978147,1771,1771,1771,1771,0
20230710,171800,914978147,1771,1771,1771,1771,0
20230710,171700,914978147,1771,1771,1771,1771,0
20230710,171600,914978147,1771,1771,1771,1771,0
20230710,171500,914978147,1771,1771,1771,1771,0
20230710,171400,914978147,1771,1771,1771,1771,15194
20230710,171300,914978147,1771,1771,1771,1771,0
20230710,171200,914978147,1771,1771,1771,1771,0
20230710,171100,914978147,1771,1771,1771,1771,0
20230710,171000,914978147,1771,1771,1771,1771,0
20230710,170900,914978147,1771,1771,1771,1771,0
20230710,170800,914978147,1771,1771,1771,1771,0
20230710,170700,914978147,1771,1771,1771,1771,0
20230710,170600,914978147,1771,1771,1771,1771,0
20230710,170500,914978147,1771,1771,1771,1771,0
20230710,170400,914978147,1771,1771,1771,1771,0
20230710,170300,914978147,1771,1771,1771,1771,0
20230710,170200,914978147,1771,1771,1771,1771,0
20230710,170100,914978147,1771,1771,1771,1771,0
20230710,170000,914978147,1771,1771,1771,1771,0
20230710,165900,914978147,1771,1771,1771,1771,0
20230710,165800,914978147,1771,1771,1771,1771,0
20230710,165700,914978147,1771,1771,1771,1771,0
20230710,165600,914978147,1771,1771,1771,1771,0
20230710,165500,914978147,1771,1771,1771,1771,0
20230710,165400,914978147,1771,1771,1771,1771,0
20230710,165300,914978147,1771,1771,1771,1771,0
20230710,165200,914978147,1771,1771,1771,1771,0
20230710,165100,914978147,1771,1771,1771,1771,0
20230710,165000,914978147,1771,1771,1771,1771,0
20230710,164900,914978147,1771,1771,1771,1771,0
20230710,164800,914978147,1771,1771,1771,1771,0
20230710,164700,914978147,1771,1771,1771,1771,0
20230710,164600,914978147,1771,1771,1771,1771,0
20230710,164500,914978147,1771,1771,1771,1771,0
20230710,164400,914978147,1771,1771,1771,1771,15194
20230710,164300,914978147,1771,1771,1771,1771,0
20230710,164200,914978147,1771,1771,1771,1771,0
20230710,164100,914978147,1771,1771,1771,1771,0
20230710,164000,914978147,1771,1771,1771,1771,0
20230710,163900,914978147,1771,1771,1771,1771,0
20230710,163800,914978147,1771,1771,1771,1771,0
20230710,163700,914978147,1771,1771,1771,1771,0
20230710,163600,914978147,1771,1771,1771,1771,0
20230710,163500,914978147,1771,1771,1771,1771,0
20230710,163400,914978147,1771,1771,1771,1771,0
20230710,163300,914978147,1771,1771,1771,1771,0
20230710,163200,914978147,1771,1771,1771,1771,0
20230710,163100,914978147,1771,1771,1771,1771,0
20230710,163000,914978147,1771,1771,1771,1771,0
20230710,162900,914978147,1771,1771,1771,1771,0
20230710,162800,914978147,1771,1771,1771,1771,0
20230710,162700,914978147,1771,1771,1771,1771,0
20230710,162600,914978147,1771,1771,1771,1771,0
20230710,162500,914978147,1771,1771,1771,1771,0
20230710,162400,914978147,1771,1771,1771,1771,0
20230710,162300,914978147,1771,1771,1771,1771,0
20230710,162200,914978147,1771,1771,1771,1771,0
20230710,162100,914978147,1771,1771,1771,1771,0
20230710,162000,914978147,1771,1771,1771,1771,0
20230710,161900,914978147,1771,1771,1771,1771,0
20230710,161800,914978147,1771,1771,1771,1771,0
20230710,161700,914978147,1771,1771,1771,1771,0
20230710,161600,914978147,1771,1771,1771,1771,0
20230710,161500,914978147,1771,1771,1771,1771,0
20230710,161400,914978147,1771,1771,1771,1771,15194
20230710,161300,914978147,1771,1771,1771,1771,0
20230710,161200,914978147,1771,1771,1771,1771,0
20230710,161100,914978147,1771,1771,1771,1771,0
20230710,161000,914978147,1771,1771,1771,1771,0
20230710,160900,914978147,1771,1771,1771,1771,0
20230710,160800,914978147,1771,1771,1771,1771,0
20230710,160700,914978147,1771,1771,1771,1771,0
20230710,160600,914978147,1771,1771,1771,1771,0
20230710,160500,914978147,1771,1771,1771,1771,0
20230710,160400,914978147,1771,1771,1771,1771,0
20230710,160300,914978147,1771,1771,1771,1771,0
20230710,160200,914978147,1771,1771,1771,1771,0
20230710,160100,914978147,1771,1771,1771,1771,0
20230710,160000,914978147,1771,1771,1771,1771,0
20230710,155900,914978147,1771,1771,1771,1771,0
20230710,155800,914978147,1771,1771,1771,1771,0
20230710,155700,914978147,1771,1771,1771,1771,0
20230710,155600,914978147,1771,1771,1771,1771,0
20230710,155500,914978147,1771,1771,1771,1771,0
20230710,155400,914978147,1771,1771,1771,1771,0
20230710,155300,914978147,1771,1771,1771,1771,0
20230710,155200,914978147,1771,1771,1771,1771,0
20230710,155100,914978147,1771,1771,1771,1771,0
20230710,155000,914978147,1771,1771,1771,1771,0
20230710,154900,914978147,1771,1771,1771,1771,0
20230710,154800,914978147,1771,1771,1771,1771,0
20230710,154700,914978147,1771,1771,1771,1771,0
20230710,154600,914978147,1771,1771,1771,1771,0
20230710,154500,914978147,1771,1771,1771,1771,0
20230710,154400,914978147,1771,1771,1771,1771,15194
20230710,154300,914978147,1771,1771,1771,1771,0
20230710,154200,914978147,1771,1771,1771,1771,0
20230710,154100,914978147,1771,1771,1771,1771,0
20230710,154000,914978147,1771,1771,1771,1771,0
20230710,153900,914978147,1771,1771,1771,1771,0
20230710,153800,914978147,1771,1771,1771,1771,0
20230710,153700,914978147,1771,1771,1771,1771,0
20230710,153600,914978147,1771,1771,1771,1771,0
20230710,153500,914978147,1771,1771,1771,1771,0
20230710,153400,914978147,1771,1771,1771,1771,0
20230710,153300,914978147,1771,1771,1771,1771,0
20230710,153200,914978147,1771,1771,1771,1771,0
20230710,153100,914978147,1771,1771,1771,1771,0
20230710,153000,914978147,1771,1771,1771,1771,15194
20230710,152900,888069573,1770,1770,1770,1770,0
20230710,152800,888069573,1770,1770,1770,1770,0
20230710,152700,888069573,1770,1770,1770,1770,0
20230710,152600,888069573,1770,1770,1770,1770,0
20230710,152500,888069573,1770,1770,1770,1770,0
20230710,152400,888069573,1770,1770,1770,1770,0
20230710,152300,888069573,1770,1770,1770,1770,0
20230710,152200,888069573,1770,1770,1770,1770,0
20230710,152100,888069573,1770,1770,1770,1770,0
20230710,152000,888069573,1770,1770,1770,1770,0
20230710,151900,888069573,1770,1770,1770,1770,567
20230710,151800,887065983,1770,1765,1770,1764,2759
20230710,151700,882197638,1765,1765,1765,1764,2665
20230710,151600,877493932,1765,1766,1766,1764,1187
20230710,151500,875399678,1765,1765,1766,1765,1601
20230710,151400,872573912,1766,1767,1767,1765,6669
20230710,151300,860795761,1771,1767,1771,1767,601
20230710,151200,859733790,1767,1767,1767,1767,1
20230710,151100,859732023,1771,1770,1772,1767,66
20230710,151000,859615245,1773,1769,1773,1769,6613
20230710,150900,847898256,1771,1768,1772,1768,3292
20230710,150800,842071610,1772,1771,1772,1770,74
20230710,150700,841940562,1773,1773,1773,1767,1925
20230710,150600,838535561,1773,1773,1773,1773,0
20230710,150500,838535561,1773,1773,1773,1773,0
20230710,150400,838535561,1773,1773,1773,1773,622
20230710,150300,837432755,1767,1771,1775,1767,3142
20230710,150200,831872399,1775,1771,1776,1771,88
20230710,150100,831716238,1776,1779,1779,1770,2382
20230710,150000,827493964,1779,1778,1779,1778,1557
20230710,145900,824725561,1778,1773,1778,1773,3443
20230710,145800,818608117,1773,1773,1773,1773,141
20230710,145700,818358124,1772,1771,1772,1771,291
20230710,145600,817842663,1770,1769,1770,1768,1562
20230710,145500,815079435,1769,1769,1769,1769,1
20230710,145400,815077666,1768,1768,1768,1768,314
20230710,145300,814522514,1768,1767,1768,1767,52
20230710,145200,814430617,1767,1768,1768,1767,262
20230710,145100,813967662,1767,1767,1767,1767,555
20230710,145000,812986977,1767,1766,1767,1766,2996
20230710,144900,807695106,1767,1766,1767,1766,5
20230710,144800,807686275,1767,1767,1767,1766,61
20230710,144700,807578490,1768,1768,1768,1766,68
20230710,144600,807458278,1768,1768,1768,1766,49
20230710,144500,807371736,1766,1768,1768,1766,124
20230710,144400,807152735,1769,1768,1769,1768,200
20230710,144300,806798974,1769,1769,1769,1769,1
20230710,144200,806797205,1767,1768,1768,1767,403
20230710,144100,806085103,1767,1767,1768,1767,668
20230710,144000,804904607,1767,1768,1768,1767,354
20230710,143900,804279033,1768,1767,1768,1767,73
20230710,143800,804150041,1766,1766,1766,1766,0
20230710,143700,804150041,1766,1768,1768,1766,2
20230710,143600,804146507,1768,1767,1768,1766,683
20230710,143500,802938966,1768,1768,1768,1768,0
20230710,143400,802938966,1768,1768,1768,1768,101
20230710,143300,802760398,1769,1769,1769,1769,20
20230710,143200,802725018,1769,1769,1769,1769,0
20230710,143100,802725018,1769,1769,1769,1769,0
20230710,143000,802725018,1769,1766,1769,1766,559
20230710,142900,801736187,1770,1770,1770,1770,6
20230710,142800,801725567,1772,1766,1772,1766,273
20230710,142700,801243443,1772,1766,1772,1766,2
20230710,142600,801239905,1770,1770,1770,1769,695
20230710,142500,800009756,1773,1770,1773,1770,59
20230710,142400,799905272,1773,1776,1776,1770,218
20230710,142300,799518391,1776,1770,1776,1769,909
20230710,142200,797908987,1770,1770,1770,1770,0
20230710,142100,797908987,1770,1770,1770,1765,475
20230710,142000,797070552,1770,1769,1770,1766,12
20230710,141900,797049353,1768,1776,1776,1768,1453
20230710,141800,794476503,1777,1778,1778,1777,14
20230710,141700,794451624,1780,1770,1780,1770,392
20230710,141600,793754341,1779,1774,1779,1770,11
20230710,141500,793734835,1779,1770,1781,1770,11
20230710,141400,793715337,1781,1770,1781,1770,19
20230710,141300,793681619,1782,1767,1782,1767,5017
20230710,141200,784748376,1778,1763,1778,1763,1135
20230710,141100,782730522,1778,1758,1778,1758,5752
20230710,141000,772531837,1760,1758,1760,1758,18
20230710,140900,772500173,1759,1759,1759,1759,66
20230710,140800,772384079,1760,1759,1760,1759,198
20230710,140700,772035795,1762,1761,1762,1759,2627
20230710,140600,767410975,1763,1766,1767,1761,57
20230710,140500,767310585,1761,1761,1761,1761,133
20230710,140400,767076372,1761,1762,1762,1761,1388
20230710,140300,764632041,1762,1767,1767,1762,9
20230710,140200,764616178,1762,1765,1767,1762,220
20230710,140100,764227894,1768,1768,1768,1765,527
20230710,140000,763297715,1765,1768,1768,1765,12
20230710,135900,763276523,1768,1764,1768,1762,337
20230710,135800,762682705,1762,1768,1768,1762,18
20230710,135700,762650929,1762,1764,1764,1762,8
20230710,135600,762636830,1762,1765,1768,1762,12
20230710,135500,762615668,1762,1765,1765,1762,9
20230710,135400,762599804,1762,1762,1762,1762,8
20230710,135300,762585708,1762,1763,1763,1761,1330
20230710,135200,760241650,1763,1765,1766,1763,11
20230710,135100,760222246,1761,1765,1765,1761,10
20230710,135000,760204622,1761,1764,1768,1761,460
20230710,134900,759394547,1761,1765,1765,1761,208
20230710,134800,759027456,1760,1760,1771,1760,1109
20230710,134700,757071116,1760,1757,1760,1757,2164
20230710,134600,753267719,1755,1756,1757,1755,14
20230710,134500,753243137,1755,1755,1756,1755,149
20230710,134400,752981541,1753,1753,1753,1753,8
20230710,134300,752967517,1753,1756,1756,1753,9
20230710,134200,752951737,1753,1756,1756,1753,818
20230710,134100,751517453,1752,1756,1756,1752,26
20230710,134000,751471829,1752,1752,1752,1752,8
20230710,133900,751457813,1752,1752,1752,1752,8
20230710,133800,751443797,1752,1752,1752,1752,8
20230710,133700,751429781,1751,1751,1751,1751,8
20230710,133600,751415773,1751,1750,1756,1749,863
20230710,133500,749905531,1750,1749,1750,1749,98
20230710,133400,749734121,1749,1749,1749,1749,8
20230710,133300,749720129,1748,1748,1748,1748,8
20230710,133200,749706145,1748,1750,1757,1748,30
20230710,133100,749653542,1748,1748,1748,1748,908
20230710,133000,748066358,1748,1749,1749,1748,638
20230710,132900,746951119,1748,1751,1759,1747,2029
20230710,132800,743403928,1749,1750,1750,1749,58
20230710,132700,743302436,1750,1753,1753,1749,1115
20230710,132600,741351348,1753,1759,1759,1753,8
20230710,132500,741337303,1760,1751,1760,1751,109
20230710,132400,741145864,1750,1751,1751,1750,4214
20230710,132300,733768385,1750,1750,1750,1750,611
20230710,132200,732699135,1750,1754,1755,1750,370
20230710,132100,732050110,1749,1750,1750,1748,954
20230710,132000,730381498,1749,1749,1750,1749,877
20230710,131900,728847620,1750,1750,1750,1749,1974
20230710,131800,725393393,1750,1756,1756,1750,4219
20230710,131700,718000131,1764,1764,1764,1756,5030
20230710,131600,709137417,1764,1764,1764,1757,32
20230710,131500,709081025,1764,1764,1764,1755,103
20230710,131400,708900226,1764,1764,1764,1754,10
20230710,131300,708882666,1765,1765,1765,1754,70
20230710,131200,708759204,1765,1765,1765,1754,10
20230710,131100,708741642,1765,1767,1767,1753,3480
20230710,131000,702638791,1755,1760,1768,1755,4186
20230710,130900,695281896,1768,1771,1771,1756,1018
20230710,130800,693492599,1771,1762,1771,1759,3512
20230710,130700,687311838,1761,1775,1775,1761,10328
20230710,130600,669083009,1775,1775,1775,1767,10565
20230710,130500,650385664,1775,1774,1775,1772,1386
20230710,130400,647928255,1775,1777,1777,1775,1773
20230710,130300,644781176,1777,1777,1777,1775,32
20230710,130200,644724372,1777,1777,1777,1775,11
20230710,130100,644704841,1775,1777,1777,1775,20
20230710,130000,644669335,1777,1777,1777,1776,3081
20230710,125900,639197476,1777,1777,1777,1776,10
20230710,125800,639179714,1777,1777,1777,1776,12
20230710,125700,639158399,1777,1779,1779,1776,667
20230710,125600,637972542,1777,1779,1779,1777,887
20230710,125500,636396333,1779,1778,1779,1777,469
20230710,125400,635562457,1778,1779,1779,1778,52
20230710,125300,635469998,1778,1778,1778,1778,8
20230710,125200,635455774,1777,1779,1779,1777,9
20230710,125100,635439779,1779,1779,1779,1777,324
20230710,125000,634863399,1779,1779,1779,1776,10
20230710,124900,634845633,1779,1776,1779,1776,2056
20230710,124800,631194171,1776,1779,1779,1775,54
20230710,124700,631098272,1779,1779,1779,1776,864
20230710,124600,629561240,1779,1778,1779,1776,155
20230710,124500,629285620,1778,1778,1778,1776,242
20230710,124400,628855780,1778,1778,1778,1776,10
20230710,124300,628838016,1778,1775,1778,1775,1010
20230710,124200,627045260,1778,1779,1779,1775,20
20230710,124100,627009713,1777,1777,1777,1774,961
20230710,124000,625302040,1775,1775,1775,1772,1436
20230710,123900,622756618,1775,1775,1775,1772,135
20230710,123800,622517095,1775,1773,1775,1772,706
20230710,123700,621264025,1773,1775,1775,1773,431
20230710,123600,620499729,1775,1775,1775,1774,17
20230710,123500,620469562,1775,1774,1775,1774,676
20230710,123400,619270336,1775,1775,1775,1774,14
20230710,123300,619245494,1774,1775,1775,1774,11
20230710,123200,619225979,1775,1775,1775,1774,1020
20230710,123100,617416496,1774,1776,1776,1774,3968
20230710,123000,610373461,1775,1776,1776,1775,8
20230710,122900,610359260,1775,1776,1777,1775,698
20230710,122800,609119867,1777,1780,1780,1776,13
20230710,122700,609096771,1776,1776,1776,1776,69
20230710,122600,608974227,1780,1780,1780,1776,11
20230710,122500,608954679,1780,1780,1780,1775,284
20230710,122400,608449461,1780,1780,1780,1775,2714
20230710,122300,603628560,1780,1780,1780,1776,1495
20230710,122200,600970429,1780,1780,1780,1775,10
20230710,122100,600952669,1780,1778,1780,1778,1975
20230710,122000,597441117,1781,1780,1781,1778,1489
20230710,121900,594790674,1780,1782,1782,1780,1545
20230710,121800,592040569,1782,1782,1782,1779,2247
20230710,121700,588042132,1782,1782,1782,1779,56
20230710,121600,587942454,1782,1782,1782,1780,211
20230710,121500,587566868,1782,1782,1782,1780,530
20230710,121400,586623464,1782,1782,1782,1780,738
20230710,121300,585309364,1780,1780,1782,1780,19
20230710,121200,585275534,1782,1783,1783,1780,46
20230710,121100,585193576,1783,1783,1783,1779,10
20230710,121000,585175778,1783,1783,1783,1779,723
20230710,120900,583888804,1783,1783,1783,1782,1358
20230710,120800,581467609,1783,1782,1783,1782,1022
20230710,120700,579646390,1782,1782,1783,1782,807
20230710,120600,578208221,1782,1782,1782,1778,631
20230710,120500,577085011,1782,1782,1782,1778,10
20230710,120400,577067223,1783,1783,1783,1780,1449
20230710,120300,574484952,1783,1780,1784,1778,2946
20230710,120200,569235966,1780,1778,1780,1778,1678
20230710,120100,566249262,1778,1780,1780,1778,415
20230710,120000,565510812,1780,1780,1780,1778,124
20230710,115900,565290334,1780,1780,1780,1779,117
20230710,115800,565082188,1780,1779,1780,1779,1994
20230710,115700,561534791,1779,1777,1779,1771,1519
20230710,115600,558832793,1779,1775,1779,1771,799
20230710,115500,557412967,1778,1775,1779,1775,320
20230710,115400,556843764,1779,1778,1779,1775,153
20230710,115300,556571622,1778,1779,1779,1771,67
20230710,115200,556452494,1779,1779,1779,1770,104
20230710,115100,556268292,1780,1779,1780,1770,316
20230710,115000,555706196,1780,1779,1780,1770,907
20230710,114900,554092708,1779,1779,1779,1773,291
20230710,114800,553576453,1779,1780,1780,1774,843
20230710,114700,552076119,1780,1779,1780,1770,5661
20230710,114600,542001306,1779,1770,1779,1770,1774
20230710,114500,538848669,1770,1764,1770,1764,4079
20230710,114400,531644973,1764,1763,1765,1762,1937
20230710,114300,528228122,1766,1765,1766,1761,2979
20230710,114200,522974044,1766,1766,1766,1765,1305
20230710,114100,520670618,1770,1770,1770,1770,1
20230710,114000,520668848,1770,1765,1770,1765,437
20230710,113900,519896913,1770,1769,1770,1765,4828
20230710,113800,511363729,1770,1769,1770,1769,126
20230710,113700,511140834,1770,1769,1770,1769,183
20230710,113600,510817102,1769,1771,1778,1769,830
20230710,113500,509348012,1778,1778,1778,1778,482
20230710,113400,508491016,1778,1778,1778,1770,10
20230710,113300,508473300,1778,1774,1779,1774,311
20230710,113200,507921567,1769,1775,1780,1769,2535
20230710,113100,503433174,1775,1780,1780,1772,592
20230710,113000,502381434,1775,1782,1782,1775,1918
20230710,112900,498973131,1782,1780,1782,1780,215
20230710,112800,498590305,1780,1782,1783,1780,692
20230710,112700,497357023,1782,1779,1782,1779,270
20230710,112600,496876539,1783,1783,1783,1779,604
20230710,112500,495801336,1784,1783,1784,1780,974
20230710,112400,494063961,1783,1781,1783,1780,2824
20230710,112300,489033377,1784,1780,1784,1780,2554
20230710,112200,484483712,1781,1782,1782,1780,328
20230710,112100,483899698,1781,1784,1784,1780,1014
20230710,112000,482093160,1783,1783,1785,1780,1473
20230710,111900,479466326,1785,1779,1785,1779,3745
20230710,111800,472795311,1779,1775,1779,1775,7896
20230710,111700,458771389,1770,1768,1775,1768,2902
20230710,111600,453635653,1766,1768,1768,1766,588
20230710,111500,452596113,1768,1768,1768,1766,108
20230710,111400,452405183,1766,1768,1768,1766,103
20230710,111300,452223093,1768,1764,1768,1764,95
20230710,111200,452055161,1768,1768,1768,1764,341
20230710,111100,451453026,1768,1768,1768,1765,944
20230710,111000,449784940,1768,1767,1768,1763,212
20230710,110900,449410167,1767,1767,1767,1763,166
20230710,110800,449117461,1762,1769,1769,1762,737
20230710,110700,447818598,1769,1769,1769,1763,763
20230710,110600,446473402,1769,1769,1769,1762,9
20230710,110500,446457524,1769,1769,1769,1762,28
20230710,110400,446408038,1770,1771,1771,1762,665
20230710,110300,445231225,1771,1771,1771,1762,213
20230710,110200,444855856,1771,1771,1771,1761,247
20230710,110100,444418962,1771,1772,1773,1760,9800
20230710,110000,427080780,1773,1773,1773,1772,2597
20230710,105900,422476592,1773,1773,1773,1772,3131
20230710,105800,416925461,1773,1768,1773,1768,2701
20230710,105700,412144574,1768,1771,1771,1762,249
20230710,105600,411703910,1771,1766,1771,1761,3190
20230710,105500,406068429,1766,1766,1766,1761,3051
20230710,105400,400680393,1766,1763,1770,1760,5511
20230710,105300,390946096,1763,1761,1763,1761,2835
20230710,105200,385952870,1762,1760,1762,1756,1311
20230710,105100,383644528,1760,1758,1761,1755,10
20230710,105000,383626958,1758,1758,1758,1755,620
20230710,104900,382537352,1755,1755,1758,1755,798
20230710,104800,381136859,1758,1760,1763,1758,5776
20230710,104700,370978433,1758,1758,1758,1755,491
20230710,104600,370115282,1758,1758,1758,1755,156
20230710,104500,369841493,1758,1758,1758,1756,1502
20230710,104400,367203577,1755,1757,1758,1755,1018
20230710,104300,365416472,1758,1758,1758,1756,310
20230710,104200,364872105,1758,1755,1758,1755,37
20230710,104100,364807077,1758,1758,1758,1755,8
20230710,104000,364793031,1758,1756,1758,1755,47
20230710,103900,364710536,1760,1759,1760,1756,47
20230710,103800,364627834,1760,1761,1761,1757,904
20230710,103700,363036789,1761,1761,1761,1757,104
20230710,103600,362853669,1761,1761,1761,1755,879
20230710,103500,361306282,1761,1762,1762,1755,9
20230710,103400,361290466,1755,1763,1763,1753,926
20230710,103300,359661996,1762,1760,1763,1760,267
20230710,103200,359191731,1760,1763,1763,1760,116
20230710,103100,358987568,1760,1761,1762,1760,739
20230710,103000,357686194,1762,1763,1765,1761,620
20230710,102900,356593334,1761,1764,1765,1760,959
20230710,102800,354902278,1764,1753,1764,1751,1475
20230710,102700,352311058,1758,1757,1758,1751,167
20230710,102600,352017683,1758,1749,1758,1749,1149
20230710,102500,350006318,1749,1743,1749,1742,7
20230710,102400,349994116,1749,1749,1749,1742,1047
20230710,102300,348169758,1743,1743,1749,1743,84
20230710,102200,348023340,1743,1750,1750,1742,39
20230710,102100,347955336,1750,1750,1750,1741,108
20230710,102000,347766390,1748,1748,1749,1740,659
20230710,101900,346619434,1748,1749,1749,1740,14
20230710,101800,346595015,1749,1741,1749,1740,3155
20230710,101700,341081023,1749,1744,1749,1741,125
20230710,101600,340863133,1745,1750,1753,1745,1302
20230710,101500,338587650,1750,1750,1750,1750,7
20230710,101400,338575400,1750,1750,1750,1750,259
20230710,101300,338122150,1754,1754,1754,1749,370
20230710,101200,337474820,1749,1753,1753,1749,1464
20230710,101100,334908456,1753,1753,1758,1753,7416
20230710,101000,321893773,1753,1752,1753,1749,125
20230710,100900,321674789,1749,1752,1752,1749,308
20230710,100800,321135252,1752,1750,1752,1749,221
20230710,100700,320748226,1750,1750,1753,1750,629
20230710,100600,319647473,1754,1755,1755,1749,862
20230710,100500,318138588,1757,1752,1758,1752,2068
20230710,100400,314513484,1752,1752,1752,1750,43
20230710,100300,314438166,1752,1757,1758,1749,2769
20230710,100200,309584017,1757,1760,1771,1756,4886
20230710,100100,300975000,1764,1757,1765,1757,13757
20230710,100000,276750272,1757,1742,1757,1742,15145
20230710,095900,250249250,1741,1741,1741,1741,191
20230710,095800,249916719,1741,1743,1744,1741,2870
20230710,095700,244912085,1743,1741,1743,1741,253
20230710,095600,244471416,1741,1741,1741,1741,52
20230710,095500,244380884,1741,1742,1743,1741,1187
20230710,095400,242312955,1742,1743,1743,1742,1879
20230710,095300,239038364,1742,1743,1743,1742,2534
20230710,095200,234621608,1743,1744,1745,1743,371
20230710,095100,233974597,1743,1743,1744,1743,729
20230710,095000,232703782,1743,1743,1743,1742,1321
20230710,094900,230401364,1743,1743,1745,1743,365
20230710,094800,229764907,1742,1737,1743,1737,2509
20230710,094700,225395156,1735,1733,1740,1733,4882
20230710,094600,216910099,1731,1736,1736,1731,1123
20230710,094500,214960601,1736,1736,1736,1735,142
20230710,094400,214714206,1736,1736,1736,1736,0
20230710,094300,214714206,1736,1729,1736,1729,371
20230710,094200,214072740,1736,1730,1736,1730,3690
20230710,094100,207670446,1730,1737,1737,1730,5
20230710,094000,207661789,1730,1730,1730,1730,0
20230710,093900,207661789,1730,1737,1737,1730,458
20230710,093800,206868840,1737,1730,1737,1730,514
20230710,093700,205978122,1737,1737,1737,1737,96
20230710,093600,205811370,1738,1738,1738,1738,57
20230710,093500,205712304,1738,1732,1738,1730,2477
20230710,093400,201421140,1739,1738,1740,1738,3971
20230710,093300,194517970,1738,1737,1738,1737,358
20230710,093200,193895866,1738,1733,1738,1730,9269
20230710,093100,177824241,1733,1718,1733,1718,2993
20230710,093000,172648742,1718,1724,1724,1713,3327
20230710,092900,166928743,1725,1731,1731,1725,5556
20230710,092800,157332621,1733,1736,1736,1732,5031
20230710,092700,148610985,1736,1737,1737,1733,5018
20230710,092600,139900463,1737,1738,1738,1733,883
20230710,092500,138365894,1739,1729,1739,1726,2262
20230710,092400,134456840,1739,1737,1739,1731,1723
20230710,092300,131464937,1737,1731,1737,1729,1299
20230710,092200,129216882,1731,1732,1738,1731,6263
20230710,092100,118351355,1735,1729,1735,1729,4696
20230710,092000,110226134,1729,1730,1730,1725,3044
20230710,091900,104971614,1730,1742,1742,1730,5708
20230710,091800,95061647,1740,1720,1740,1720,5225
20230710,091700,86036565,1720,1721,1722,1720,243
20230710,091600,85618406,1721,1710,1721,1709,1585
20230710,091500,82901772,1706,1710,1714,1706,894
20230710,091400,81371804,1714,1703,1714,1703,1845
20230710,091300,78226074,1703,1701,1703,1692,1143
20230710,091200,76281217,1701,1701,1701,1701,353
20230710,091100,75680764,1700,1700,1700,1700,2
20230710,091000,75677364,1699,1698,1700,1698,1243
20230710,090900,73564630,1698,1699,1699,1698,122
20230710,090800,73357420,1699,1700,1700,1691,617
20230710,090700,72312733,1700,1692,1701,1691,679
20230710,090600,71164331,1692,1703,1703,1692,893
20230710,090500,69646053,1690,1703,1703,1690,2397
20230710,090400,65576956,1689,1688,1703,1688,1412
20230710,090300,63178169,1688,1691,1691,1687,2244
20230710,090200,59389044,1686,1682,1705,1681,21268
20230710,090100,23191450,1690,1691,1691,1681,3056
20230710,090000,18034219,1690,1705,1705,1690,10591