KissMeData/084440/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194200,728549011,1739,1739,1739,1739,5854
20230711,194100,728549011,1739,1739,1739,1739,0
20230711,194000,728549011,1739,1739,1739,1739,0
20230711,193900,728549011,1739,1739,1739,1739,0
20230711,193800,728549011,1739,1739,1739,1739,0
20230711,193700,728549011,1739,1739,1739,1739,0
20230711,193600,728549011,1739,1739,1739,1739,0
20230711,193500,728549011,1739,1739,1739,1739,0
20230711,193400,728549011,1739,1739,1739,1739,0
20230711,193300,728549011,1739,1739,1739,1739,0
20230711,193200,728549011,1739,1739,1739,1739,0
20230711,193100,728549011,1739,1739,1739,1739,0
20230711,193000,728549011,1739,1739,1739,1739,0
20230711,192900,728549011,1739,1739,1739,1739,0
20230711,192800,728549011,1739,1739,1739,1739,0
20230711,192700,728549011,1739,1739,1739,1739,0
20230711,192600,728549011,1739,1739,1739,1739,0
20230711,192500,728549011,1739,1739,1739,1739,0
20230711,192400,728549011,1739,1739,1739,1739,0
20230711,192300,728549011,1739,1739,1739,1739,0
20230711,192200,728549011,1739,1739,1739,1739,0
20230711,192100,728549011,1739,1739,1739,1739,0
20230711,192000,728549011,1739,1739,1739,1739,0
20230711,191900,728549011,1739,1739,1739,1739,0
20230711,191800,728549011,1739,1739,1739,1739,0
20230711,191700,728549011,1739,1739,1739,1739,0
20230711,191600,728549011,1739,1739,1739,1739,0
20230711,191500,728549011,1739,1739,1739,1739,0
20230711,191400,728549011,1739,1739,1739,1739,0
20230711,191300,728549011,1739,1739,1739,1739,0
20230711,191200,728549011,1739,1739,1739,1739,5854
20230711,191100,728549011,1739,1739,1739,1739,0
20230711,191000,728549011,1739,1739,1739,1739,0
20230711,190900,728549011,1739,1739,1739,1739,0
20230711,190800,728549011,1739,1739,1739,1739,0
20230711,190700,728549011,1739,1739,1739,1739,0
20230711,190600,728549011,1739,1739,1739,1739,0
20230711,190500,728549011,1739,1739,1739,1739,0
20230711,190400,728549011,1739,1739,1739,1739,0
20230711,190300,728549011,1739,1739,1739,1739,0
20230711,190200,728549011,1739,1739,1739,1739,0
20230711,190100,728549011,1739,1739,1739,1739,0
20230711,190000,728549011,1739,1739,1739,1739,0
20230711,185900,728549011,1739,1739,1739,1739,0
20230711,185800,728549011,1739,1739,1739,1739,0
20230711,185700,728549011,1739,1739,1739,1739,0
20230711,185600,728549011,1739,1739,1739,1739,0
20230711,185500,728549011,1739,1739,1739,1739,0
20230711,185400,728549011,1739,1739,1739,1739,0
20230711,185300,728549011,1739,1739,1739,1739,0
20230711,185200,728549011,1739,1739,1739,1739,0
20230711,185100,728549011,1739,1739,1739,1739,0
20230711,185000,728549011,1739,1739,1739,1739,0
20230711,184900,728549011,1739,1739,1739,1739,0
20230711,184800,728549011,1739,1739,1739,1739,0
20230711,184700,728549011,1739,1739,1739,1739,0
20230711,184600,728549011,1739,1739,1739,1739,0
20230711,184500,728549011,1739,1739,1739,1739,0
20230711,184400,728549011,1739,1739,1739,1739,0
20230711,184300,728549011,1739,1739,1739,1739,0
20230711,184200,728549011,1739,1739,1739,1739,5854
20230711,184100,728549011,1739,1739,1739,1739,0
20230711,184000,728549011,1739,1739,1739,1739,0
20230711,183900,728549011,1739,1739,1739,1739,0
20230711,183800,728549011,1739,1739,1739,1739,0
20230711,183700,728549011,1739,1739,1739,1739,0
20230711,183600,728549011,1739,1739,1739,1739,0
20230711,183500,728549011,1739,1739,1739,1739,0
20230711,183400,728549011,1739,1739,1739,1739,0
20230711,183300,728549011,1739,1739,1739,1739,0
20230711,183200,728549011,1739,1739,1739,1739,0
20230711,183100,728549011,1739,1739,1739,1739,0
20230711,183000,728549011,1739,1739,1739,1739,0
20230711,182900,728549011,1739,1739,1739,1739,0
20230711,182800,728549011,1739,1739,1739,1739,0
20230711,182700,728549011,1739,1739,1739,1739,0
20230711,182600,728549011,1739,1739,1739,1739,0
20230711,182500,728549011,1739,1739,1739,1739,0
20230711,182400,728549011,1739,1739,1739,1739,0
20230711,182300,728549011,1739,1739,1739,1739,0
20230711,182200,728549011,1739,1739,1739,1739,0
20230711,182100,728549011,1739,1739,1739,1739,0
20230711,182000,728549011,1739,1739,1739,1739,0
20230711,181900,728549011,1739,1739,1739,1739,0
20230711,181800,728549011,1739,1739,1739,1739,0
20230711,181700,728549011,1739,1739,1739,1739,0
20230711,181600,728549011,1739,1739,1739,1739,0
20230711,181500,728549011,1739,1739,1739,1739,0
20230711,181400,728549011,1739,1739,1739,1739,0
20230711,181300,728549011,1739,1739,1739,1739,0
20230711,181200,728549011,1739,1739,1739,1739,5854
20230711,181100,728549011,1739,1739,1739,1739,0
20230711,181000,728549011,1739,1739,1739,1739,0
20230711,180900,728549011,1739,1739,1739,1739,0
20230711,180800,728549011,1739,1739,1739,1739,0
20230711,180700,728549011,1739,1739,1739,1739,0
20230711,180600,728549011,1739,1739,1739,1739,0
20230711,180500,728549011,1739,1739,1739,1739,0
20230711,180400,728549011,1739,1739,1739,1739,0
20230711,180300,728549011,1739,1739,1739,1739,0
20230711,180200,728549011,1739,1739,1739,1739,0
20230711,180100,728549011,1739,1739,1739,1739,0
20230711,180000,728549011,1739,1739,1739,1739,0
20230711,175900,728549011,1739,1739,1739,1739,0
20230711,175800,728549011,1739,1739,1739,1739,0
20230711,175700,728549011,1739,1739,1739,1739,0
20230711,175600,728549011,1739,1739,1739,1739,0
20230711,175500,728549011,1739,1739,1739,1739,0
20230711,175400,728549011,1739,1739,1739,1739,0
20230711,175300,728549011,1739,1739,1739,1739,0
20230711,175200,728549011,1739,1739,1739,1739,0
20230711,175100,728549011,1739,1739,1739,1739,0
20230711,175000,728549011,1739,1739,1739,1739,0
20230711,174900,728549011,1739,1739,1739,1739,0
20230711,174800,728549011,1739,1739,1739,1739,0
20230711,174700,728549011,1739,1739,1739,1739,0
20230711,174600,728549011,1739,1739,1739,1739,0
20230711,174500,728549011,1739,1739,1739,1739,0
20230711,174400,728549011,1739,1739,1739,1739,0
20230711,174300,728549011,1739,1739,1739,1739,0
20230711,174200,728549011,1739,1739,1739,1739,5854
20230711,174100,728549011,1739,1739,1739,1739,0
20230711,174000,728549011,1739,1739,1739,1739,0
20230711,173900,728549011,1739,1739,1739,1739,0
20230711,173800,728549011,1739,1739,1739,1739,0
20230711,173700,728549011,1739,1739,1739,1739,0
20230711,173600,728549011,1739,1739,1739,1739,0
20230711,173500,728549011,1739,1739,1739,1739,0
20230711,173400,728549011,1739,1739,1739,1739,0
20230711,173300,728549011,1739,1739,1739,1739,0
20230711,173200,728549011,1739,1739,1739,1739,0
20230711,173100,728549011,1739,1739,1739,1739,0
20230711,173000,728549011,1739,1739,1739,1739,0
20230711,172900,728549011,1739,1739,1739,1739,0
20230711,172800,728549011,1739,1739,1739,1739,0
20230711,172700,728549011,1739,1739,1739,1739,0
20230711,172600,728549011,1739,1739,1739,1739,0
20230711,172500,728549011,1739,1739,1739,1739,0
20230711,172400,728549011,1739,1739,1739,1739,0
20230711,172300,728549011,1739,1739,1739,1739,0
20230711,172200,728549011,1739,1739,1739,1739,0
20230711,172100,728549011,1739,1739,1739,1739,0
20230711,172000,728549011,1739,1739,1739,1739,0
20230711,171900,728549011,1739,1739,1739,1739,0
20230711,171800,728549011,1739,1739,1739,1739,0
20230711,171700,728549011,1739,1739,1739,1739,0
20230711,171600,728549011,1739,1739,1739,1739,0
20230711,171500,728549011,1739,1739,1739,1739,0
20230711,171400,728549011,1739,1739,1739,1739,0
20230711,171300,728549011,1739,1739,1739,1739,0
20230711,171200,728549011,1739,1739,1739,1739,5854
20230711,171100,728549011,1739,1739,1739,1739,0
20230711,171000,728549011,1739,1739,1739,1739,0
20230711,170900,728549011,1739,1739,1739,1739,0
20230711,170800,728549011,1739,1739,1739,1739,0
20230711,170700,728549011,1739,1739,1739,1739,0
20230711,170600,728549011,1739,1739,1739,1739,0
20230711,170500,728549011,1739,1739,1739,1739,0
20230711,170400,728549011,1739,1739,1739,1739,0
20230711,170300,728549011,1739,1739,1739,1739,0
20230711,170200,728549011,1739,1739,1739,1739,0
20230711,170100,728549011,1739,1739,1739,1739,0
20230711,170000,728549011,1739,1739,1739,1739,0
20230711,165900,728549011,1739,1739,1739,1739,0
20230711,165800,728549011,1739,1739,1739,1739,0
20230711,165700,728549011,1739,1739,1739,1739,0
20230711,165600,728549011,1739,1739,1739,1739,0
20230711,165500,728549011,1739,1739,1739,1739,0
20230711,165400,728549011,1739,1739,1739,1739,0
20230711,165300,728549011,1739,1739,1739,1739,0
20230711,165200,728549011,1739,1739,1739,1739,0
20230711,165100,728549011,1739,1739,1739,1739,0
20230711,165000,728549011,1739,1739,1739,1739,0
20230711,164900,728549011,1739,1739,1739,1739,0
20230711,164800,728549011,1739,1739,1739,1739,0
20230711,164700,728549011,1739,1739,1739,1739,0
20230711,164600,728549011,1739,1739,1739,1739,0
20230711,164500,728549011,1739,1739,1739,1739,0
20230711,164400,728549011,1739,1739,1739,1739,0
20230711,164300,728549011,1739,1739,1739,1739,0
20230711,164200,728549011,1739,1739,1739,1739,5854
20230711,164100,728549011,1739,1739,1739,1739,0
20230711,164000,728549011,1739,1739,1739,1739,0
20230711,163900,728549011,1739,1739,1739,1739,0
20230711,163800,728549011,1739,1739,1739,1739,0
20230711,163700,728549011,1739,1739,1739,1739,0
20230711,163600,728549011,1739,1739,1739,1739,0
20230711,163500,728549011,1739,1739,1739,1739,0
20230711,163400,728549011,1739,1739,1739,1739,0
20230711,163300,728549011,1739,1739,1739,1739,0
20230711,163200,728549011,1739,1739,1739,1739,0
20230711,163100,728549011,1739,1739,1739,1739,0
20230711,163000,728549011,1739,1739,1739,1739,0
20230711,162900,728549011,1739,1739,1739,1739,0
20230711,162800,728549011,1739,1739,1739,1739,0
20230711,162700,728549011,1739,1739,1739,1739,0
20230711,162600,728549011,1739,1739,1739,1739,0
20230711,162500,728549011,1739,1739,1739,1739,0
20230711,162400,728549011,1739,1739,1739,1739,0
20230711,162300,728549011,1739,1739,1739,1739,0
20230711,162200,728549011,1739,1739,1739,1739,0
20230711,162100,728549011,1739,1739,1739,1739,0
20230711,162000,728549011,1739,1739,1739,1739,0
20230711,161900,728549011,1739,1739,1739,1739,0
20230711,161800,728549011,1739,1739,1739,1739,0
20230711,161700,728549011,1739,1739,1739,1739,0
20230711,161600,728549011,1739,1739,1739,1739,0
20230711,161500,728549011,1739,1739,1739,1739,0
20230711,161400,728549011,1739,1739,1739,1739,0
20230711,161300,728549011,1739,1739,1739,1739,0
20230711,161200,728549011,1739,1739,1739,1739,5854
20230711,161100,728549011,1739,1739,1739,1739,0
20230711,161000,728549011,1739,1739,1739,1739,0
20230711,160900,728549011,1739,1739,1739,1739,0
20230711,160800,728549011,1739,1739,1739,1739,0
20230711,160700,728549011,1739,1739,1739,1739,0
20230711,160600,728549011,1739,1739,1739,1739,0
20230711,160500,728549011,1739,1739,1739,1739,0
20230711,160400,728549011,1739,1739,1739,1739,0
20230711,160300,728549011,1739,1739,1739,1739,0
20230711,160200,728549011,1739,1739,1739,1739,0
20230711,160100,728549011,1739,1739,1739,1739,0
20230711,160000,728549011,1739,1739,1739,1739,0
20230711,155900,728549011,1739,1739,1739,1739,0
20230711,155800,728549011,1739,1739,1739,1739,0
20230711,155700,728549011,1739,1739,1739,1739,0
20230711,155600,728549011,1739,1739,1739,1739,0
20230711,155500,728549011,1739,1739,1739,1739,0
20230711,155400,728549011,1739,1739,1739,1739,0
20230711,155300,728549011,1739,1739,1739,1739,0
20230711,155200,728549011,1739,1739,1739,1739,0
20230711,155100,728549011,1739,1739,1739,1739,0
20230711,155000,728549011,1739,1739,1739,1739,0
20230711,154900,728549011,1739,1739,1739,1739,0
20230711,154800,728549011,1739,1739,1739,1739,0
20230711,154700,728549011,1739,1739,1739,1739,0
20230711,154600,728549011,1739,1739,1739,1739,0
20230711,154500,728549011,1739,1739,1739,1739,0
20230711,154400,728549011,1739,1739,1739,1739,0
20230711,154300,728549011,1739,1739,1739,1739,0
20230711,154200,728549011,1739,1739,1739,1739,5854
20230711,154100,728549011,1739,1739,1739,1739,0
20230711,154000,728549011,1739,1739,1739,1739,0
20230711,153900,728549011,1739,1739,1739,1739,0
20230711,153800,728549011,1739,1739,1739,1739,0
20230711,153700,728549011,1739,1739,1739,1739,0
20230711,153600,728549011,1739,1739,1739,1739,0
20230711,153500,728549011,1739,1739,1739,1739,0
20230711,153400,728549011,1739,1739,1739,1739,0
20230711,153300,728549011,1739,1739,1739,1739,0
20230711,153200,728549011,1739,1739,1739,1739,0
20230711,153100,728549011,1739,1739,1739,1739,0
20230711,153000,728549011,1739,1739,1739,1739,5854
20230711,152900,718368905,1739,1739,1739,1739,0
20230711,152800,718368905,1739,1739,1739,1739,0
20230711,152700,718368905,1739,1739,1739,1739,0
20230711,152600,718368905,1739,1739,1739,1739,0
20230711,152500,718368905,1739,1739,1739,1739,0
20230711,152400,718368905,1739,1739,1739,1739,0
20230711,152300,718368905,1739,1739,1739,1739,0
20230711,152200,718368905,1739,1739,1739,1739,0
20230711,152100,718368905,1739,1739,1739,1739,0
20230711,152000,718368905,1739,1739,1739,1739,0
20230711,151900,718368905,1739,1739,1739,1736,631
20230711,151800,717272880,1740,1736,1740,1736,48
20230711,151700,717189404,1740,1741,1742,1740,2197
20230711,151600,713364026,1741,1741,1741,1741,46
20230711,151500,713283940,1741,1740,1741,1739,697
20230711,151400,712071149,1741,1740,1741,1740,709
20230711,151300,710837355,1740,1740,1740,1740,1259
20230711,151200,708646695,1740,1740,1740,1740,2000
20230711,151100,705166695,1739,1739,1740,1738,1804
20230711,151000,702028516,1739,1739,1739,1739,89
20230711,150900,701873745,1740,1740,1740,1740,883
20230711,150800,700337325,1740,1734,1740,1734,1479
20230711,150700,697768828,1733,1733,1733,1733,68
20230711,150600,697650984,1733,1733,1733,1733,295
20230711,150500,697139749,1733,1733,1733,1733,7
20230711,150400,697127618,1733,1733,1733,1733,1077
20230711,150300,695261177,1733,1733,1733,1733,0
20230711,150200,695261177,1733,1731,1733,1731,501
20230711,150100,694393475,1731,1731,1731,1731,6
20230711,150000,694383089,1731,1728,1731,1728,4
20230711,145900,694376171,1724,1724,1724,1724,0
20230711,145800,694376171,1724,1732,1732,1721,9265
20230711,145700,678412284,1733,1733,1733,1733,100
20230711,145600,678238984,1733,1733,1733,1733,0
20230711,145500,678238984,1733,1732,1733,1732,523
20230711,145400,677333025,1733,1733,1733,1733,122
20230711,145300,677121599,1733,1733,1733,1733,20
20230711,145200,677086939,1733,1738,1738,1733,3574
20230711,145100,670888845,1738,1736,1738,1736,578
20230711,145000,669884283,1738,1738,1738,1738,0
20230711,144900,669884283,1738,1738,1738,1738,130
20230711,144800,669658343,1738,1738,1738,1738,0
20230711,144700,669658343,1738,1738,1738,1738,0
20230711,144600,669658343,1738,1735,1738,1735,220
20230711,144500,669276043,1735,1735,1735,1735,500
20230711,144400,668408543,1735,1736,1736,1735,1181
20230711,144300,666359409,1735,1735,1735,1735,1
20230711,144200,666357674,1735,1736,1736,1735,2
20230711,144100,666354203,1735,1736,1736,1735,237
20230711,144000,665942937,1736,1736,1736,1736,30
20230711,143900,665890857,1735,1735,1735,1735,0
20230711,143800,665890857,1735,1736,1736,1735,952
20230711,143700,664238650,1738,1738,1738,1738,1
20230711,143600,664236912,1736,1736,1736,1736,0
20230711,143500,664236912,1736,1736,1736,1736,0
20230711,143400,664236912,1736,1736,1736,1736,0
20230711,143300,664236912,1736,1736,1736,1736,403
20230711,143200,663537304,1735,1736,1736,1735,45
20230711,143100,663459186,1738,1735,1738,1735,178
20230711,143000,663150305,1736,1737,1737,1736,1670
20230711,142900,660249939,1739,1739,1739,1738,422
20230711,142800,659516316,1737,1737,1737,1737,0
20230711,142700,659516316,1737,1738,1738,1737,119
20230711,142600,659309593,1737,1737,1737,1737,547
20230711,142500,658359454,1737,1737,1737,1737,1
20230711,142400,658357717,1740,1740,1740,1740,205
20230711,142300,658001017,1740,1737,1740,1737,52
20230711,142200,657910687,1737,1737,1737,1737,2
20230711,142100,657907213,1737,1737,1737,1737,0
20230711,142000,657907213,1737,1740,1740,1737,54
20230711,141900,657813362,1740,1740,1740,1740,0
20230711,141800,657813362,1740,1740,1740,1740,4
20230711,141700,657806402,1740,1740,1740,1740,0
20230711,141600,657806402,1740,1740,1740,1740,0
20230711,141500,657806402,1740,1740,1740,1740,0
20230711,141400,657806402,1740,1740,1740,1740,0
20230711,141300,657806402,1740,1740,1740,1740,0
20230711,141200,657806402,1740,1740,1740,1740,31
20230711,141100,657752462,1740,1740,1740,1740,1
20230711,141000,657750722,1739,1739,1739,1739,0
20230711,140900,657750722,1739,1739,1739,1739,1
20230711,140800,657748983,1737,1737,1737,1737,1
20230711,140700,657747246,1740,1740,1740,1740,0
20230711,140600,657747246,1740,1740,1740,1740,32
20230711,140500,657691566,1735,1735,1735,1735,0
20230711,140400,657691566,1735,1734,1735,1734,103
20230711,140300,657512888,1734,1734,1734,1734,700
20230711,140200,656299088,1735,1737,1737,1735,3031
20230711,140100,651040301,1737,1737,1737,1737,3
20230711,140000,651035090,1737,1737,1737,1737,600
20230711,135900,649992890,1737,1737,1737,1737,0
20230711,135800,649992890,1737,1737,1737,1737,0
20230711,135700,649992890,1737,1737,1737,1737,0
20230711,135600,649992890,1737,1740,1740,1737,132
20230711,135500,649763591,1740,1740,1740,1740,10
20230711,135400,649746191,1740,1740,1740,1740,0
20230711,135300,649746191,1740,1740,1740,1740,0
20230711,135200,649746191,1740,1740,1740,1740,0
20230711,135100,649746191,1740,1740,1740,1740,0
20230711,135000,649746191,1740,1740,1740,1740,4
20230711,134900,649739231,1734,1734,1734,1734,1
20230711,134800,649737497,1733,1733,1733,1733,1
20230711,134700,649735764,1743,1742,1743,1742,951
20230711,134600,648079121,1732,1733,1735,1732,561
20230711,134500,647107400,1733,1738,1738,1733,827
20230711,134400,645671409,1738,1745,1748,1738,1035
20230711,134300,643871506,1748,1748,1748,1742,19
20230711,134200,643838321,1749,1746,1749,1742,626
20230711,134100,642744089,1747,1745,1747,1743,5
20230711,134000,642735363,1747,1747,1748,1742,118
20230711,133900,642529769,1749,1743,1749,1741,27
20230711,133800,642482660,1746,1742,1746,1741,5
20230711,133700,642473945,1747,1740,1747,1739,44
20230711,133600,642397139,1747,1737,1747,1737,4
20230711,133500,642390181,1739,1736,1749,1736,500
20230711,133400,641521657,1736,1737,1737,1736,51
20230711,133300,641433078,1737,1737,1737,1733,24
20230711,133200,641391414,1737,1736,1737,1736,109
20230711,133100,641202189,1736,1737,1737,1736,226
20230711,133000,640809833,1736,1735,1736,1733,51
20230711,132900,640721302,1736,1735,1736,1735,5
20230711,132800,640712625,1736,1740,1741,1736,1938
20230711,132700,637345237,1741,1744,1744,1741,672
20230711,132600,636174868,1744,1744,1744,1744,1837
20230711,132500,632971140,1744,1744,1744,1744,3
20230711,132400,632965908,1744,1744,1744,1744,203
20230711,132300,632611876,1744,1741,1744,1741,853
20230711,132200,631124319,1741,1741,1741,1741,3
20230711,132100,631119096,1741,1741,1741,1741,3
20230711,132000,631113873,1741,1741,1741,1741,4
20230711,131900,631106909,1741,1741,1744,1741,21
20230711,131800,631070345,1741,1741,1741,1741,29
20230711,131700,631019856,1741,1743,1743,1741,446
20230711,131600,630242896,1743,1743,1743,1743,8
20230711,131500,630228952,1743,1744,1744,1743,129
20230711,131400,630004048,1744,1744,1744,1744,3
20230711,131300,629998816,1747,1743,1747,1743,14
20230711,131200,629974366,1743,1743,1743,1743,17
20230711,131100,629944735,1743,1743,1743,1743,2
20230711,131000,629941249,1743,1744,1744,1743,428
20230711,130900,629194819,1744,1744,1744,1744,135
20230711,130800,628959379,1744,1744,1744,1744,17
20230711,130700,628929731,1749,1744,1749,1744,3
20230711,130600,628924494,1744,1744,1744,1744,402
20230711,130500,628223406,1744,1744,1744,1744,2
20230711,130400,628219918,1744,1744,1744,1744,2
20230711,130300,628216430,1744,1744,1744,1744,674
20230711,130200,627040974,1744,1744,1744,1744,2
20230711,130100,627037486,1744,1744,1744,1744,2
20230711,130000,627033998,1744,1744,1744,1744,2
20230711,125900,627030510,1744,1744,1744,1744,2
20230711,125800,627027022,1744,1744,1744,1744,2
20230711,125700,627023534,1744,1744,1744,1744,2
20230711,125600,627020046,1743,1743,1743,1743,2
20230711,125500,627016560,1743,1744,1744,1743,2
20230711,125400,627013073,1749,1743,1750,1743,386
20230711,125300,626337957,1743,1743,1743,1743,22
20230711,125200,626299611,1743,1743,1743,1743,2
20230711,125100,626296125,1743,1743,1743,1743,2
20230711,125000,626292639,1742,1741,1742,1741,1195
20230711,124900,624211451,1742,1741,1742,1741,6
20230711,124800,624201001,1742,1741,1742,1741,5
20230711,124700,624192293,1742,1741,1742,1741,102
20230711,124600,624014611,1740,1740,1740,1740,2
20230711,124500,624011131,1740,1740,1740,1740,2
20230711,124400,624007651,1740,1740,1740,1740,2
20230711,124300,624004171,1741,1741,1741,1741,1354
20230711,124200,621646857,1741,1741,1741,1741,2
20230711,124100,621643375,1741,1745,1745,1741,297
20230711,124000,621126059,1746,1746,1746,1746,2
20230711,123900,621122567,1745,1747,1748,1745,3317
20230711,123800,615333582,1747,1749,1749,1746,2002
20230711,123700,611836474,1749,1751,1751,1749,93
20230711,123600,611673635,1751,1751,1751,1751,2
20230711,123500,611670133,1753,1753,1753,1753,2
20230711,123400,611666627,1753,1754,1754,1753,326
20230711,123300,611094825,1748,1760,1760,1746,1502
20230711,123200,608462258,1761,1765,1765,1761,842
20230711,123100,606979446,1762,1765,1765,1762,13
20230711,123000,606956507,1761,1763,1763,1761,1002
20230711,122900,605191079,1764,1768,1768,1764,1115
20230711,122800,603222616,1765,1765,1765,1765,2
20230711,122700,603219086,1765,1765,1765,1765,78
20230711,122600,603081416,1765,1769,1769,1765,67
20230711,122500,602963141,1764,1764,1764,1762,202
20230711,122400,602606817,1764,1769,1770,1764,1595
20230711,122300,599785248,1764,1764,1769,1761,2003
20230711,122200,596256382,1764,1764,1764,1764,2
20230711,122100,596252854,1764,1769,1769,1764,58
20230711,122000,596150262,1763,1763,1763,1763,302
20230711,121900,595617836,1762,1769,1769,1762,13
20230711,121800,595594853,1761,1768,1770,1761,1416
20230711,121700,593091580,1768,1768,1768,1768,575
20230711,121600,592074980,1768,1768,1768,1768,505
20230711,121500,591182140,1768,1761,1768,1761,404
20230711,121400,590470682,1761,1761,1761,1761,244
20230711,121300,590040998,1761,1761,1768,1761,200
20230711,121200,589688791,1760,1761,1761,1760,325
20230711,121100,589116468,1761,1761,1761,1761,103
20230711,121000,588935085,1761,1761,1761,1761,2
20230711,120900,588931563,1761,1761,1761,1761,2
20230711,120800,588928041,1761,1761,1761,1761,2
20230711,120700,588924519,1761,1761,1761,1761,2
20230711,120600,588920997,1761,1768,1768,1761,3
20230711,120500,588915707,1761,1761,1761,1761,2
20230711,120400,588912185,1761,1761,1761,1760,1502
20230711,120300,586267165,1761,1768,1768,1761,11701
20230711,120200,565659668,1768,1768,1768,1763,497
20230711,120100,564781982,1768,1769,1769,1763,25
20230711,120000,564737791,1763,1769,1769,1763,52
20230711,115900,564645815,1769,1763,1769,1763,1261
20230711,115800,562421444,1764,1764,1764,1764,63
20230711,115700,562310312,1764,1768,1768,1764,3
20230711,115600,562305016,1769,1763,1769,1763,174
20230711,115500,561997822,1771,1771,1772,1771,110
20230711,115400,561803002,1761,1772,1772,1761,11
20230711,115300,561783532,1774,1761,1774,1761,9
20230711,115200,561767642,1760,1765,1773,1757,9508
20230711,115100,544967938,1763,1760,1764,1760,316
20230711,115000,544411714,1760,1760,1760,1752,74
20230711,114900,544281482,1760,1757,1760,1749,3213
20230711,114800,538628668,1746,1758,1758,1746,2
20230711,114700,538625164,1759,1750,1759,1745,1511
20230711,114600,535977809,1742,1742,1742,1742,25
20230711,114500,535934259,1742,1751,1754,1742,102
20230711,114400,535755663,1743,1752,1752,1743,1129
20230711,114300,533786540,1751,1754,1754,1751,13
20230711,114200,533763741,1751,1740,1752,1740,4871
20230711,114100,525254823,1738,1739,1739,1738,190
20230711,114000,524924414,1739,1736,1739,1736,112
20230711,113900,524729649,1736,1736,1736,1736,61
20230711,113800,524623753,1736,1736,1736,1736,1
20230711,113700,524622017,1736,1736,1736,1736,1
20230711,113600,524620281,1736,1742,1742,1736,2
20230711,113500,524616803,1736,1742,1742,1736,2
20230711,113400,524613325,1740,1736,1740,1736,601
20230711,113300,523567589,1740,1740,1741,1740,781
20230711,113200,522208119,1740,1740,1740,1730,423
20230711,113100,521472109,1740,1719,1740,1719,6001
20230711,113000,511042291,1719,1728,1729,1719,56
20230711,112900,510945490,1719,1719,1719,1719,374
20230711,112800,510302584,1728,1728,1728,1728,2
20230711,112700,510299128,1728,1728,1728,1728,1
20230711,112600,510297400,1728,1727,1728,1727,30
20230711,112500,510245561,1718,1718,1718,1718,12
20230711,112400,510224945,1717,1717,1717,1717,0
20230711,112300,510224945,1717,1715,1717,1715,3
20230711,112200,510219796,1715,1716,1716,1715,1304
20230711,112100,507983431,1716,1716,1716,1715,155
20230711,112000,507717574,1716,1718,1718,1716,343
20230711,111900,507128316,1718,1718,1718,1718,3
20230711,111800,507123162,1718,1718,1718,1718,1
20230711,111700,507121444,1718,1718,1718,1718,1
20230711,111600,507119726,1718,1718,1718,1718,1
20230711,111500,507118008,1715,1730,1730,1715,2
20230711,111400,507114563,1715,1732,1733,1715,4
20230711,111300,507107668,1714,1715,1719,1714,363
20230711,111200,506485068,1715,1718,1718,1713,239
20230711,111100,506074940,1718,1719,1719,1718,17
20230711,111000,506045718,1719,1719,1719,1719,33
20230711,110900,505988991,1719,1722,1722,1719,1688
20230711,110800,503085184,1722,1727,1727,1721,1417
20230711,110700,500644277,1728,1728,1728,1727,86
20230711,110600,500495670,1728,1732,1732,1728,12
20230711,110500,500474890,1728,1728,1728,1728,2
20230711,110400,500471434,1728,1728,1728,1728,21
20230711,110300,500435146,1728,1728,1728,1728,10
20230711,110200,500417866,1728,1728,1728,1728,238
20230711,110100,500006602,1728,1734,1734,1728,19
20230711,110000,499973662,1732,1730,1732,1730,54
20230711,105900,499880188,1729,1728,1729,1728,44
20230711,105800,499804138,1728,1728,1728,1728,385
20230711,105700,499138858,1728,1728,1728,1728,36
20230711,105600,499076650,1728,1728,1728,1728,339
20230711,105500,498490858,1736,1728,1736,1728,21
20230711,105400,498454562,1727,1727,1727,1727,20
20230711,105300,498420022,1737,1727,1737,1727,2
20230711,105200,498416558,1727,1727,1727,1727,383
20230711,105100,497755117,1727,1727,1727,1727,502
20230711,105000,496888163,1727,1737,1737,1727,3
20230711,104900,496882972,1727,1727,1727,1727,152
20230711,104800,496620468,1727,1727,1727,1727,2
20230711,104700,496617014,1727,1727,1727,1727,2
20230711,104600,496613560,1726,1738,1738,1726,101
20230711,104500,496438034,1740,1740,1740,1740,1
20230711,104400,496436294,1724,1740,1740,1722,2807
20230711,104300,491582127,1740,1737,1740,1737,820
20230711,104200,490155929,1737,1737,1740,1737,1912
20230711,104100,486830302,1737,1737,1737,1732,441
20230711,104000,486064290,1735,1732,1735,1732,1002
20230711,103900,484325826,1737,1731,1737,1731,2121
20230711,103800,480653655,1732,1735,1735,1732,2212
20230711,103700,476822411,1732,1737,1737,1732,411
20230711,103600,476109565,1737,1736,1737,1736,1566
20230711,103500,473389947,1737,1737,1737,1737,0
20230711,103400,473389947,1737,1737,1737,1737,50
20230711,103300,473303097,1735,1735,1735,1735,27
20230711,103200,473256252,1731,1731,1731,1731,0
20230711,103100,473256252,1731,1735,1735,1731,59
20230711,103000,473153891,1735,1732,1735,1731,1199
20230711,102900,471076823,1733,1734,1735,1733,1450
20230711,102800,468562097,1733,1735,1735,1733,2273
20230711,102700,464619816,1734,1735,1735,1734,1408
20230711,102600,462177764,1737,1737,1737,1737,236
20230711,102500,461767832,1737,1737,1737,1737,396
20230711,102400,461079980,1737,1732,1737,1732,126
20230711,102300,460861698,1732,1732,1732,1732,0
20230711,102200,460861698,1732,1732,1732,1732,612
20230711,102100,459801714,1732,1732,1732,1732,0
20230711,102000,459801714,1732,1732,1732,1732,1
20230711,101900,459799982,1731,1731,1731,1731,0
20230711,101800,459799982,1731,1731,1731,1731,60
20230711,101700,459696122,1731,1731,1731,1731,129
20230711,101600,459472823,1731,1731,1731,1731,29
20230711,101500,459422624,1731,1728,1731,1728,758
20230711,101400,458111426,1741,1738,1741,1738,2021
20230711,101300,454593300,1739,1739,1739,1739,250
20230711,101200,454158550,1741,1741,1741,1741,45
20230711,101100,454080205,1724,1742,1742,1724,344
20230711,101000,453485790,1742,1742,1742,1742,40
20230711,100900,453416110,1743,1727,1744,1727,4270
20230711,100800,446025631,1728,1728,1728,1728,95
20230711,100700,445861471,1728,1727,1731,1727,67
20230711,100600,445745597,1721,1712,1721,1712,6223
20230711,100500,435058404,1712,1712,1712,1712,30
20230711,100400,435007044,1712,1710,1712,1710,2154
20230711,100300,431323486,1710,1706,1712,1706,118
20230711,100200,431121712,1712,1712,1712,1712,2
20230711,100100,431118288,1714,1714,1714,1714,0
20230711,100000,431118288,1714,1714,1714,1714,0
20230711,095900,431118288,1714,1714,1714,1714,590
20230711,095800,430107028,1714,1710,1714,1710,2409
20230711,095700,425981047,1710,1708,1710,1708,880
20230711,095600,424477118,1708,1708,1708,1708,153
20230711,095500,424215794,1708,1708,1709,1708,125
20230711,095400,424002269,1708,1708,1709,1708,404
20230711,095300,423312235,1708,1708,1708,1708,200
20230711,095200,422970635,1701,1702,1702,1701,2470
20230711,095100,418768665,1701,1705,1706,1701,763
20230711,095000,417467454,1700,1700,1700,1700,20
20230711,094900,417433454,1700,1700,1700,1700,1
20230711,094800,417431754,1700,1700,1700,1700,56
20230711,094700,417336554,1700,1706,1706,1700,674
20230711,094600,416190683,1707,1707,1707,1707,853
20230711,094500,414734612,1699,1707,1707,1699,410
20230711,094400,414038006,1699,1700,1700,1699,480
20230711,094300,413222476,1707,1708,1708,1697,703
20230711,094200,412026925,1707,1707,1707,1707,0
20230711,094100,412026925,1707,1709,1709,1707,29
20230711,094000,411977370,1710,1709,1710,1709,725
20230711,093900,410738320,1709,1701,1709,1684,4502
20230711,093800,403109329,1701,1708,1708,1701,3099
20230711,093700,397826729,1708,1713,1713,1703,926
20230711,093600,396248007,1713,1711,1713,1709,487
20230711,093500,395415528,1711,1710,1711,1710,1402
20230711,093400,393018102,1699,1693,1700,1693,4365
20230711,093300,385606956,1692,1692,1692,1692,512
20230711,093200,384740652,1688,1685,1688,1682,554
20230711,093100,383807966,1692,1679,1693,1679,12258
20230711,093000,363115014,1685,1676,1685,1675,4743
20230711,092900,355144942,1676,1676,1677,1673,4762
20230711,092800,347166437,1685,1673,1685,1671,2680
20230711,092700,342676473,1671,1681,1681,1671,5024
20230711,092600,334244166,1680,1686,1686,1680,16305
20230711,092500,306823224,1687,1687,1689,1687,3001
20230711,092400,301759238,1687,1693,1693,1687,3432
20230711,092300,295959153,1694,1695,1695,1688,925
20230711,092200,294395715,1697,1698,1698,1697,2934
20230711,092100,289413894,1698,1688,1698,1688,450
20230711,092000,288653294,1688,1683,1688,1682,2909
20230711,091900,283754434,1683,1683,1690,1682,7692
20230711,091800,270815596,1682,1694,1694,1682,13326
20230711,091700,248320067,1697,1700,1700,1697,2871
20230711,091600,243441780,1700,1699,1700,1697,3203
20230711,091500,237998288,1698,1700,1700,1691,4224
20230711,091400,230849575,1700,1701,1701,1700,12290
20230711,091300,209954678,1701,1706,1706,1701,14844
20230711,091200,184684092,1707,1706,1708,1706,345
20230711,091100,184095491,1705,1706,1709,1705,4691
20230711,091000,176094588,1706,1710,1710,1706,1423
20230711,090900,173665405,1711,1707,1711,1707,3782
20230711,090800,167208886,1707,1706,1711,1706,4540
20230711,090700,159454597,1708,1701,1708,1701,3733
20230711,090600,153082614,1701,1708,1708,1700,13772
20230711,090500,129625946,1712,1713,1713,1706,2515
20230711,090400,125321223,1713,1704,1720,1704,1834
20230711,090300,122180803,1703,1712,1713,1701,14064
20230711,090200,98238192,1712,1738,1738,1705,14965
20230711,090100,72468825,1740,1743,1744,1722,14944
20230711,090000,46621503,1731,1721,1746,1720,26084